2454 (株)オールアバウト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 344 | 348 | 341 | 347 | 10,400 | 347 |
| 2025-05-15 | 350 | 350 | 344 | 345 | 5,100 | 345 |
| 2025-05-14 | 341 | 352 | 339 | 351 | 20,300 | 351 |
| 2025-05-13 | 356 | 387 | 343 | 349 | 303,600 | 349 |
| 2025-05-12 | 332 | 337 | 329 | 337 | 11,700 | 337 |
| 2025-05-09 | 327 | 332 | 325 | 329 | 3,300 | 329 |
| 2025-05-08 | 336 | 337 | 325 | 327 | 10,500 | 327 |
| 2025-05-07 | 336 | 338 | 335 | 337 | 5,700 | 337 |
| 2025-05-02 | 334 | 336 | 333 | 333 | 5,700 | 333 |
| 2025-05-01 | 330 | 335 | 329 | 334 | 6,400 | 334 |
| 2025-04-30 | 327 | 330 | 324 | 330 | 5,400 | 330 |
| 2025-04-28 | 323 | 327 | 323 | 327 | 2,400 | 327 |
| 2025-04-25 | 327 | 327 | 321 | 322 | 3,300 | 322 |
| 2025-04-24 | 322 | 340 | 315 | 319 | 35,200 | 319 |
| 2025-04-23 | 322 | 324 | 322 | 322 | 7,400 | 322 |
| 2025-04-22 | 318 | 322 | 317 | 322 | 3,100 | 322 |
| 2025-04-21 | 323 | 323 | 317 | 319 | 4,500 | 319 |
| 2025-04-18 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2025-04-17 | 324 | 324 | 313 | 318 | 2,700 | 318 |
| 2025-04-16 | 316 | 341 | 310 | 324 | 130,900 | 324 |
| 2025-04-15 | 314 | 319 | 314 | 316 | 2,900 | 316 |
| 2025-04-14 | 318 | 320 | 314 | 314 | 2,900 | 314 |
| 2025-04-11 | 314 | 320 | 314 | 317 | 3,100 | 317 |
| 2025-04-10 | 313 | 318 | 313 | 318 | 2,400 | 318 |
| 2025-04-09 | 295 | 311 | 291 | 310 | 13,500 | 310 |
| 2025-04-08 | 290 | 303 | 284 | 302 | 20,800 | 302 |
| 2025-04-07 | 298 | 298 | 262 | 278 | 48,300 | 278 |
| 2025-04-04 | 321 | 321 | 299 | 306 | 60,200 | 306 |
| 2025-04-03 | 326 | 334 | 321 | 324 | 16,900 | 324 |
| 2025-04-02 | 328 | 330 | 326 | 329 | 6,800 | 329 |
| 2025-04-01 | 330 | 332 | 328 | 328 | 15,100 | 328 |
| 2025-03-31 | 335 | 344 | 330 | 332 | 11,800 | 332 |
| 2025-03-28 | 330 | 348 | 330 | 335 | 55,400 | 335 |
| 2025-03-27 | 364 | 364 | 359 | 364 | 22,900 | 364 |
| 2025-03-26 | 364 | 365 | 360 | 361 | 9,600 | 361 |
| 2025-03-25 | 364 | 365 | 362 | 364 | 12,200 | 364 |
| 2025-03-24 | 361 | 364 | 361 | 364 | 12,200 | 364 |
| 2025-03-21 | 363 | 363 | 360 | 361 | 10,900 | 361 |
| 2025-03-19 | 360 | 363 | 360 | 361 | 1,700 | 361 |
| 2025-03-18 | 363 | 363 | 360 | 360 | 6,300 | 360 |
| 2025-03-17 | 362 | 363 | 361 | 361 | 7,100 | 361 |
| 2025-03-14 | 360 | 362 | 359 | 360 | 4,200 | 360 |
| 2025-03-13 | 361 | 363 | 359 | 360 | 16,200 | 360 |
| 2025-03-12 | 359 | 360 | 359 | 360 | 12,000 | 360 |
| 2025-03-11 | 356 | 359 | 353 | 359 | 8,400 | 359 |
| 2025-03-10 | 355 | 359 | 355 | 359 | 8,100 | 359 |
| 2025-03-07 | 356 | 358 | 356 | 356 | 8,300 | 356 |
| 2025-03-06 | 355 | 357 | 354 | 356 | 2,700 | 356 |
| 2025-03-05 | 354 | 357 | 354 | 355 | 3,400 | 355 |
| 2025-03-04 | 353 | 357 | 352 | 357 | 1,800 | 357 |
| 2025-03-03 | 351 | 358 | 351 | 353 | 4,800 | 353 |
| 2025-02-28 | 354 | 355 | 350 | 353 | 9,700 | 353 |
| 2025-02-27 | 354 | 357 | 354 | 356 | 5,100 | 356 |
| 2025-02-26 | 351 | 354 | 351 | 354 | 5,800 | 354 |
| 2025-02-25 | 353 | 353 | 351 | 351 | 5,200 | 351 |
| 2025-02-21 | 353 | 359 | 352 | 353 | 8,600 | 353 |
| 2025-02-20 | 355 | 359 | 352 | 354 | 7,300 | 354 |
| 2025-02-19 | 354 | 354 | 354 | 354 | 800 | 354 |
| 2025-02-18 | 352 | 353 | 352 | 352 | 1,500 | 352 |
| 2025-02-17 | 353 | 358 | 351 | 354 | 12,500 | 354 |
| 2025-02-14 | 354 | 360 | 352 | 352 | 6,200 | 352 |
| 2025-02-13 | 355 | 359 | 353 | 359 | 2,500 | 359 |
| 2025-02-12 | 357 | 357 | 350 | 354 | 20,400 | 354 |
| 2025-02-10 | 355 | 361 | 355 | 361 | 41,900 | 361 |
| 2025-02-07 | 350 | 350 | 347 | 350 | 3,700 | 350 |
| 2025-02-06 | 352 | 352 | 351 | 351 | 300 | 351 |
| 2025-02-05 | 352 | 352 | 348 | 349 | 3,200 | 349 |
| 2025-02-04 | 351 | 352 | 350 | 352 | 14,300 | 352 |
| 2025-02-03 | 348 | 350 | 348 | 350 | 2,900 | 350 |
| 2025-01-31 | 348 | 350 | 345 | 348 | 8,700 | 348 |
| 2025-01-30 | 351 | 351 | 347 | 350 | 2,100 | 350 |
| 2025-01-29 | 349 | 350 | 348 | 350 | 2,900 | 350 |
| 2025-01-28 | 349 | 349 | 347 | 349 | 3,700 | 349 |
| 2025-01-27 | 343 | 348 | 343 | 343 | 9,100 | 343 |
| 2025-01-24 | 346 | 346 | 343 | 343 | 800 | 343 |
| 2025-01-23 | 341 | 346 | 341 | 342 | 5,300 | 342 |
| 2025-01-22 | 347 | 349 | 343 | 349 | 4,500 | 349 |
| 2025-01-21 | 343 | 345 | 343 | 345 | 400 | 345 |
| 2025-01-20 | 347 | 347 | 344 | 344 | 900 | 344 |
| 2025-01-17 | 343 | 345 | 343 | 345 | 1,900 | 345 |
| 2025-01-16 | 343 | 348 | 343 | 344 | 2,600 | 344 |
| 2025-01-15 | 347 | 350 | 341 | 346 | 6,500 | 346 |
| 2025-01-14 | 358 | 358 | 346 | 346 | 9,600 | 346 |
| 2025-01-10 | 349 | 355 | 349 | 351 | 8,500 | 351 |
| 2025-01-09 | 356 | 358 | 344 | 352 | 12,800 | 352 |
| 2025-01-08 | 340 | 351 | 340 | 350 | 16,800 | 350 |
| 2025-01-07 | 333 | 345 | 332 | 340 | 23,000 | 340 |
| 2025-01-06 | 320 | 332 | 320 | 332 | 15,100 | 332 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株