2454 (株)オールアバウト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 372 | 375 | 372 | 375 | 4,300 | 375 |
| 2024-04-30 | 379 | 379 | 372 | 374 | 9,400 | 374 |
| 2024-04-26 | 377 | 379 | 377 | 379 | 3,400 | 379 |
| 2024-04-25 | 375 | 378 | 375 | 377 | 2,800 | 377 |
| 2024-04-24 | 373 | 376 | 371 | 376 | 6,100 | 376 |
| 2024-04-23 | 373 | 374 | 372 | 373 | 5,300 | 373 |
| 2024-04-22 | 373 | 373 | 371 | 373 | 10,500 | 373 |
| 2024-04-19 | 374 | 374 | 372 | 373 | 7,600 | 373 |
| 2024-04-18 | 376 | 376 | 373 | 374 | 5,900 | 374 |
| 2024-04-17 | 378 | 379 | 375 | 376 | 7,200 | 376 |
| 2024-04-16 | 381 | 381 | 378 | 381 | 5,900 | 381 |
| 2024-04-15 | 382 | 384 | 381 | 381 | 3,200 | 381 |
| 2024-04-12 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2024-04-11 | 383 | 383 | 381 | 381 | 3,100 | 381 |
| 2024-04-10 | 387 | 387 | 382 | 384 | 9,400 | 384 |
| 2024-04-09 | 382 | 383 | 379 | 382 | 3,600 | 382 |
| 2024-04-08 | 380 | 381 | 377 | 377 | 7,700 | 377 |
| 2024-04-05 | 387 | 387 | 378 | 378 | 78,300 | 378 |
| 2024-04-04 | 390 | 394 | 386 | 386 | 14,400 | 386 |
| 2024-04-03 | 390 | 392 | 390 | 391 | 9,400 | 391 |
| 2024-04-02 | 395 | 396 | 392 | 392 | 16,000 | 392 |
| 2024-04-01 | 399 | 400 | 397 | 398 | 7,400 | 398 |
| 2024-03-29 | 396 | 398 | 394 | 395 | 23,700 | 395 |
| 2024-03-28 | 393 | 404 | 392 | 398 | 39,300 | 398 |
| 2024-03-27 | 419 | 421 | 418 | 420 | 17,600 | 420 |
| 2024-03-26 | 416 | 419 | 416 | 419 | 9,400 | 419 |
| 2024-03-25 | 418 | 420 | 416 | 416 | 26,200 | 416 |
| 2024-03-22 | 416 | 417 | 412 | 417 | 7,300 | 417 |
| 2024-03-21 | 414 | 416 | 413 | 416 | 7,000 | 416 |
| 2024-03-19 | 412 | 416 | 409 | 416 | 9,300 | 416 |
| 2024-03-18 | 410 | 417 | 410 | 412 | 14,800 | 412 |
| 2024-03-15 | 408 | 413 | 408 | 413 | 6,500 | 413 |
| 2024-03-14 | 410 | 414 | 405 | 409 | 23,000 | 409 |
| 2024-03-13 | 412 | 415 | 408 | 415 | 11,300 | 415 |
| 2024-03-12 | 414 | 414 | 412 | 413 | 3,400 | 413 |
| 2024-03-11 | 417 | 417 | 410 | 415 | 11,900 | 415 |
| 2024-03-08 | 420 | 420 | 410 | 415 | 16,600 | 415 |
| 2024-03-07 | 417 | 417 | 414 | 414 | 10,500 | 414 |
| 2024-03-06 | 415 | 418 | 414 | 414 | 14,200 | 414 |
| 2024-03-05 | 417 | 418 | 414 | 414 | 4,700 | 414 |
| 2024-03-04 | 417 | 419 | 415 | 417 | 7,000 | 417 |
| 2024-03-01 | 414 | 417 | 413 | 416 | 7,700 | 416 |
| 2024-02-29 | 412 | 414 | 412 | 414 | 4,200 | 414 |
| 2024-02-28 | 411 | 415 | 411 | 412 | 6,800 | 412 |
| 2024-02-27 | 410 | 411 | 408 | 411 | 5,200 | 411 |
| 2024-02-26 | 407 | 411 | 407 | 410 | 10,000 | 410 |
| 2024-02-22 | 410 | 414 | 403 | 411 | 9,300 | 411 |
| 2024-02-21 | 414 | 414 | 412 | 412 | 2,700 | 412 |
| 2024-02-20 | 411 | 415 | 411 | 413 | 3,200 | 413 |
| 2024-02-19 | 410 | 413 | 408 | 411 | 12,900 | 411 |
| 2024-02-16 | 402 | 414 | 398 | 409 | 20,200 | 409 |
| 2024-02-15 | 406 | 406 | 402 | 403 | 6,200 | 403 |
| 2024-02-14 | 404 | 410 | 404 | 406 | 9,500 | 406 |
| 2024-02-13 | 408 | 410 | 408 | 408 | 2,000 | 408 |
| 2024-02-09 | 407 | 415 | 407 | 408 | 7,400 | 408 |
| 2024-02-08 | 411 | 415 | 407 | 415 | 11,500 | 415 |
| 2024-02-07 | 413 | 413 | 410 | 411 | 8,600 | 411 |
| 2024-02-06 | 414 | 414 | 411 | 413 | 13,400 | 413 |
| 2024-02-05 | 408 | 416 | 408 | 412 | 12,400 | 412 |
| 2024-02-02 | 409 | 409 | 407 | 409 | 1,800 | 409 |
| 2024-02-01 | 408 | 409 | 405 | 405 | 1,500 | 405 |
| 2024-01-31 | 412 | 412 | 406 | 408 | 5,500 | 408 |
| 2024-01-30 | 407 | 412 | 405 | 412 | 7,400 | 412 |
| 2024-01-29 | 414 | 416 | 407 | 412 | 24,500 | 412 |
| 2024-01-26 | 403 | 414 | 403 | 414 | 11,400 | 414 |
| 2024-01-25 | 410 | 416 | 400 | 403 | 33,600 | 403 |
| 2024-01-24 | 406 | 406 | 401 | 403 | 6,200 | 403 |
| 2024-01-23 | 399 | 405 | 399 | 405 | 7,100 | 405 |
| 2024-01-22 | 398 | 406 | 398 | 400 | 11,000 | 400 |
| 2024-01-19 | 392 | 398 | 390 | 398 | 16,800 | 398 |
| 2024-01-18 | 401 | 401 | 392 | 392 | 13,500 | 392 |
| 2024-01-17 | 401 | 405 | 401 | 402 | 10,200 | 402 |
| 2024-01-16 | 407 | 407 | 400 | 401 | 10,500 | 401 |
| 2024-01-15 | 397 | 404 | 396 | 401 | 11,200 | 401 |
| 2024-01-12 | 396 | 402 | 395 | 398 | 18,000 | 398 |
| 2024-01-11 | 398 | 398 | 390 | 398 | 18,800 | 398 |
| 2024-01-10 | 392 | 398 | 392 | 396 | 13,100 | 396 |
| 2024-01-09 | 388 | 400 | 388 | 390 | 19,400 | 390 |
| 2024-01-05 | 385 | 386 | 383 | 385 | 18,900 | 385 |
| 2024-01-04 | 373 | 383 | 370 | 383 | 21,800 | 383 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
