2454 (株)オールアバウトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	679	700	677	699	16,700	699
2021-12-29	657	682	653	680	21,200	680
2021-12-28	653	658	646	658	30,100	658
2021-12-27	657	657	641	643	38,900	643
2021-12-24	665	665	659	661	21,200	661
2021-12-23	672	673	660	663	11,900	663
2021-12-22	643	677	638	674	40,600	674
2021-12-21	645	648	636	640	28,200	640
2021-12-20	672	672	641	648	27,500	648
2021-12-17	676	676	665	673	15,600	673
2021-12-16	676	683	674	674	14,100	674
2021-12-15	666	674	666	673	9,200	673
2021-12-14	699	699	663	665	34,500	665
2021-12-13	701	701	684	693	17,000	693
2021-12-10	695	697	689	696	13,700	696
2021-12-09	689	719	688	700	22,100	700
2021-12-08	659	686	659	678	20,900	678
2021-12-07	649	655	643	650	31,800	650
2021-12-06	661	661	643	645	19,100	645
2021-12-03	643	653	641	651	47,600	651
2021-12-02	661	661	640	646	25,700	646
2021-12-01	664	664	635	663	29,300	663
2021-11-30	684	693	663	664	39,200	664
2021-11-29	695	705	683	683	25,000	683
2021-11-26	716	716	700	702	17,300	702
2021-11-25	725	727	715	716	7,700	716
2021-11-24	723	724	706	718	16,500	718
2021-11-22	699	723	697	723	19,400	723
2021-11-19	696	703	696	696	15,100	696
2021-11-18	701	704	695	698	70,500	698
2021-11-17	725	725	704	704	30,700	704
2021-11-16	730	731	724	725	71,600	725
2021-11-15	729	732	725	725	27,300	725
2021-11-12	721	727	718	723	24,000	723
2021-11-11	738	738	718	728	43,300	728
2021-11-10	744	745	736	737	33,800	737
2021-11-09	762	765	746	749	72,400	749
2021-11-08	771	778	758	767	93,500	767
2021-11-05	794	805	783	783	430,700	783
2021-11-04	912	933	903	933	54,600	933
2021-11-02	886	920	885	920	60,600	920
2021-11-01	863	889	860	886	31,400	886
2021-10-29	859	859	852	852	3,200	852
2021-10-28	860	860	852	859	3,400	859
2021-10-27	852	855	852	855	1,600	855
2021-10-26	859	863	852	852	3,900	852
2021-10-25	852	860	845	859	7,000	859
2021-10-22	845	857	845	851	4,300	851
2021-10-21	856	856	850	850	12,900	850
2021-10-20	863	864	856	862	4,200	862
2021-10-19	852	861	851	855	5,000	855
2021-10-18	865	865	851	851	7,000	851
2021-10-15	860	861	855	861	4,200	861
2021-10-14	847	853	846	853	7,300	853
2021-10-13	854	854	851	851	3,800	851
2021-10-12	864	869	850	855	12,100	855
2021-10-11	865	868	860	861	5,900	861
2021-10-08	858	872	850	865	11,300	865
2021-10-07	850	858	850	855	6,800	855
2021-10-06	860	862	850	854	11,200	854
2021-10-05	840	865	840	860	39,200	860
2021-10-04	855	857	848	850	10,600	850
2021-10-01	864	866	847	855	12,300	855
2021-09-30	861	862	849	860	17,400	860
2021-09-29	860	879	860	865	25,800	865
2021-09-28	897	897	880	880	21,800	880
2021-09-27	897	899	877	898	28,800	898
2021-09-24	860	888	854	888	26,900	888
2021-09-22	848	851	842	851	7,000	851
2021-09-21	820	865	820	852	9,700	852
2021-09-17	860	863	844	846	24,600	846
2021-09-16	872	880	852	855	9,700	855
2021-09-15	877	883	866	867	5,400	867
2021-09-14	880	883	870	871	10,900	871
2021-09-13	866	876	852	876	21,200	876
2021-09-10	842	863	840	854	20,800	854
2021-09-09	835	847	832	837	6,000	837
2021-09-08	838	842	829	835	13,600	835
2021-09-07	850	852	840	840	14,000	840
2021-09-06	845	860	843	844	10,700	844
2021-09-03	842	850	842	843	5,200	843
2021-09-02	848	860	842	842	8,500	842
2021-09-01	851	860	843	850	18,000	850
2021-08-31	851	855	842	855	17,300	855
2021-08-30	850	851	842	849	18,700	849
2021-08-27	840	850	838	850	15,200	850
2021-08-26	826	848	823	840	31,600	840
2021-08-25	818	830	816	823	11,200	823
2021-08-24	812	832	812	821	17,200	821
2021-08-23	812	824	809	812	19,100	812
2021-08-20	815	815	790	797	15,700	797
2021-08-19	788	803	788	803	8,900	803
2021-08-18	775	787	767	782	6,600	782
2021-08-17	815	815	770	775	15,500	775
2021-08-16	810	812	800	802	9,700	802
2021-08-13	784	815	784	812	14,100	812
2021-08-12	793	793	782	790	17,400	790
2021-08-11	822	822	794	800	21,000	800
2021-08-10	806	830	806	820	21,400	820
2021-08-06	790	849	782	831	146,200	831
2021-08-05	737	740	725	739	21,500	739
2021-08-04	745	745	733	737	9,200	737
2021-08-03	747	748	735	745	15,000	745
2021-08-02	748	757	735	747	14,700	747
2021-07-30	758	758	743	745	27,800	745
2021-07-29	775	775	755	762	15,900	762
2021-07-28	786	786	778	780	7,700	780
2021-07-27	788	793	785	786	12,200	786
2021-07-26	792	795	789	792	9,400	792
2021-07-21	796	798	790	790	6,400	790
2021-07-20	798	799	794	795	5,000	795
2021-07-19	807	816	800	801	6,100	801
2021-07-16	808	819	802	809	21,800	809
2021-07-15	803	827	795	827	15,000	827
2021-07-14	801	806	796	800	11,300	800
2021-07-13	804	811	799	799	22,200	799
2021-07-12	811	812	802	804	4,100	804
2021-07-09	802	809	801	806	4,800	806
2021-07-08	804	808	802	802	4,800	802
2021-07-07	811	813	806	806	6,100	806
2021-07-06	812	817	802	806	21,000	806
2021-07-05	827	837	812	812	15,800	812
2021-07-02	840	840	827	827	5,300	827
2021-07-01	850	850	833	833	3,300	833
2021-06-30	850	850	834	837	3,100	837
2021-06-29	851	852	841	846	13,600	846
2021-06-28	860	860	850	851	5,700	851
2021-06-25	858	858	843	849	5,900	849
2021-06-24	846	858	842	850	6,400	850
2021-06-23	823	850	823	846	7,600	846
2021-06-22	847	847	821	829	18,400	829
2021-06-21	837	843	821	832	14,400	832
2021-06-18	821	857	821	849	25,700	849
2021-06-17	827	827	819	819	4,300	819
2021-06-16	820	827	820	825	4,800	825
2021-06-15	822	828	820	828	8,200	828
2021-06-14	833	833	819	822	4,500	822
2021-06-11	841	841	826	828	11,300	828
2021-06-10	847	849	840	841	5,700	841
2021-06-09	851	851	843	849	12,700	849
2021-06-08	860	864	852	857	5,600	857
2021-06-07	870	874	857	863	39,200	863
2021-06-04	804	854	804	853	82,700	853
2021-06-03	802	804	797	800	7,200	800
2021-06-02	811	813	796	796	17,500	796
2021-06-01	817	823	811	811	12,500	811
2021-05-31	824	837	815	815	7,500	815
2021-05-28	816	830	804	824	20,700	824
2021-05-27	836	836	814	816	13,700	816
2021-05-26	814	837	812	836	38,500	836
2021-05-25	817	819	805	805	4,900	805
2021-05-24	807	812	802	807	6,400	807
2021-05-21	814	827	807	807	18,800	807
2021-05-20	768	820	763	813	60,500	813
2021-05-19	767	769	761	766	5,800	766
2021-05-18	753	765	753	760	11,700	760
2021-05-17	771	781	747	753	41,700	753
2021-05-14	766	788	765	779	27,600	779
2021-05-13	759	770	745	745	47,800	745
2021-05-12	780	786	758	777	44,400	777
2021-05-11	793	793	777	782	26,700	782
2021-05-10	789	793	785	793	10,700	793
2021-05-07	795	798	783	784	22,700	784
2021-05-06	805	805	795	795	5,800	795
2021-04-30	798	809	792	794	27,900	794
2021-04-28	800	807	796	799	11,000	799
2021-04-27	804	810	801	801	16,800	801
2021-04-26	813	814	798	802	37,900	802
2021-04-23	812	820	812	813	5,500	813
2021-04-22	824	826	812	812	19,100	812
2021-04-21	824	828	815	826	21,200	826
2021-04-20	839	843	830	830	18,100	830
2021-04-19	841	850	836	849	7,000	849
2021-04-16	841	845	833	836	24,600	836
2021-04-15	844	846	840	844	15,800	844
2021-04-14	842	849	842	845	4,700	845
2021-04-13	849	852	841	842	17,500	842
2021-04-12	850	861	840	851	20,900	851
2021-04-09	851	858	848	848	7,400	848
2021-04-08	863	863	848	852	16,800	852
2021-04-07	846	860	846	860	16,800	860
2021-04-06	861	868	844	846	40,800	846
2021-04-05	872	872	863	869	8,800	869
2021-04-02	869	872	856	868	17,000	868
2021-04-01	862	868	853	861	21,600	861
2021-03-31	860	878	853	866	30,800	866
2021-03-30	866	867	843	857	44,900	857
2021-03-29	900	901	882	882	46,600	882
2021-03-26	907	907	871	888	83,400	888
2021-03-25	922	926	887	901	120,500	901
2021-03-24	888	891	869	879	32,100	879
2021-03-23	917	917	896	900	20,100	900
2021-03-22	908	914	893	911	23,200	911
2021-03-19	891	911	891	906	17,400	906
2021-03-18	918	929	881	891	73,000	891
2021-03-17	918	918	906	916	7,300	916
2021-03-16	914	920	900	912	27,600	912
2021-03-15	906	924	903	914	43,000	914
2021-03-12	897	898	882	891	27,500	891
2021-03-11	895	895	870	880	28,600	880
2021-03-10	891	898	878	885	15,200	885
2021-03-09	859	898	853	882	25,400	882
2021-03-08	840	859	840	850	21,100	850
2021-03-05	850	850	826	842	38,400	842
2021-03-04	879	881	851	853	38,800	853
2021-03-03	891	897	880	887	17,100	887
2021-03-02	897	903	882	891	23,500	891
2021-03-01	896	908	890	901	24,900	901
2021-02-26	908	914	884	896	71,400	896
2021-02-25	917	921	911	911	17,100	911
2021-02-24	926	926	905	921	42,500	921
2021-02-22	925	925	912	914	25,700	914
2021-02-19	932	932	918	922	24,100	922
2021-02-18	926	942	918	932	30,800	932
2021-02-17	930	936	911	934	58,800	934
2021-02-16	964	964	930	930	84,500	930
2021-02-15	962	971	953	964	42,000	964
2021-02-12	994	994	948	960	93,900	960
2021-02-10	998	1,006	977	983	137,900	983
2021-02-09	1,039	1,050	1,014	1,050	70,100	1,050
2021-02-08	1,024	1,040	1,016	1,037	44,900	1,037
2021-02-05	1,024	1,039	1,017	1,022	26,100	1,022
2021-02-04	1,010	1,027	1,007	1,019	13,800	1,019
2021-02-03	999	1,020	997	1,019	19,500	1,019
2021-02-02	1,008	1,008	990	997	15,200	997
2021-02-01	990	1,010	984	1,010	26,500	1,010
2021-01-29	1,001	1,003	977	990	37,100	990
2021-01-28	1,000	1,007	971	991	48,900	991
2021-01-27	1,023	1,025	1,011	1,020	14,300	1,020
2021-01-26	1,043	1,043	1,000	1,010	41,400	1,010
2021-01-25	1,060	1,065	1,028	1,036	37,800	1,036
2021-01-22	1,025	1,065	1,022	1,052	55,300	1,052
2021-01-21	1,024	1,035	1,017	1,021	33,300	1,021
2021-01-20	1,034	1,034	1,014	1,014	30,900	1,014
2021-01-19	1,030	1,034	1,007	1,007	34,100	1,007
2021-01-18	1,015	1,048	1,009	1,028	58,700	1,028
2021-01-15	1,034	1,045	1,011	1,030	80,300	1,030
2021-01-14	1,040	1,049	1,016	1,017	73,800	1,017
2021-01-13	1,025	1,040	1,022	1,027	44,800	1,027
2021-01-12	1,022	1,026	1,000	1,023	56,400	1,023
2021-01-08	1,005	1,026	979	1,025	80,700	1,025
2021-01-07	986	1,000	981	990	20,800	990
2021-01-06	1,003	1,010	975	975	30,400	975
2021-01-05	991	1,025	982	990	41,600	990
2021-01-04	1,037	1,037	1,000	1,003	27,600	1,003

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2454 (株)オールアバウト の時系列データ [2021年度]

2454 (株)オールアバウトの時系列データ [2021年度]