2454 (株)オールアバウトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	368	374	368	373	15,400	373
2023-12-28	359	376	358	376	26,500	376
2023-12-27	350	362	350	355	151,700	355
2023-12-26	364	364	345	348	113,400	348
2023-12-25	367	369	363	363	31,800	363
2023-12-22	366	370	366	369	33,500	369
2023-12-21	364	368	362	368	33,100	368
2023-12-20	363	367	362	364	52,000	364
2023-12-19	368	369	362	363	48,700	363
2023-12-18	373	374	368	368	41,400	368
2023-12-15	374	377	370	375	32,200	375
2023-12-14	380	380	367	372	57,300	372
2023-12-13	365	371	357	364	253,900	364
2023-12-12	390	391	376	378	167,800	378
2023-12-11	399	399	393	393	47,500	393
2023-12-08	406	407	396	396	173,400	396
2023-12-07	418	418	408	409	51,900	409
2023-12-06	423	423	414	417	164,700	417
2023-12-05	428	428	425	425	26,200	425
2023-12-04	428	429	426	428	29,800	428
2023-12-01	430	430	428	428	68,200	428
2023-11-30	429	431	428	428	58,400	428
2023-11-29	432	433	428	429	59,500	429
2023-11-28	431	433	430	431	23,800	431
2023-11-27	431	434	430	430	55,700	430
2023-11-24	433	434	428	430	54,400	430
2023-11-22	430	444	429	435	118,200	435
2023-11-21	430	430	429	430	15,000	430
2023-11-20	429	433	429	430	10,700	430
2023-11-17	429	431	429	429	11,500	429
2023-11-16	430	431	429	431	13,000	431
2023-11-15	434	435	430	430	27,700	430
2023-11-14	433	438	430	433	32,900	433
2023-11-13	445	445	433	433	31,600	433
2023-11-10	454	454	445	445	20,900	445
2023-11-09	454	462	451	458	19,100	458
2023-11-08	437	446	437	446	11,600	446
2023-11-07	437	440	436	438	9,500	438
2023-11-06	439	439	436	437	15,100	437
2023-11-02	435	438	435	435	22,000	435
2023-11-01	438	438	434	436	10,400	436
2023-10-31	436	439	435	435	18,900	435
2023-10-30	437	444	436	438	63,900	438
2023-10-27	441	447	437	438	27,600	438
2023-10-26	442	444	441	441	10,600	441
2023-10-25	442	449	442	447	19,100	447
2023-10-24	445	446	440	443	69,100	443
2023-10-23	456	456	445	449	27,700	449
2023-10-20	459	460	458	458	52,000	458
2023-10-19	460	462	459	461	7,300	461
2023-10-18	461	463	460	461	13,700	461
2023-10-17	469	469	460	460	16,900	460
2023-10-16	471	472	465	465	13,500	465
2023-10-13	474	475	471	471	14,100	471
2023-10-12	480	480	473	473	17,600	473
2023-10-11	482	482	477	477	5,400	477
2023-10-10	480	488	476	477	53,500	477
2023-10-06	473	479	473	478	7,800	478
2023-10-05	479	479	470	477	19,500	477
2023-10-04	480	482	472	472	65,900	472
2023-10-03	483	484	480	481	29,900	481
2023-10-02	488	489	482	483	118,300	483
2023-09-29	501	501	481	491	31,200	491
2023-09-28	500	503	496	499	26,100	499
2023-09-27	514	519	513	519	18,000	519
2023-09-26	516	516	512	514	15,000	514
2023-09-25	513	517	513	514	15,100	514
2023-09-22	503	513	503	513	7,600	513
2023-09-21	511	512	502	506	14,800	506
2023-09-20	512	513	510	510	6,900	510
2023-09-19	510	520	509	515	12,500	515
2023-09-15	508	508	502	505	12,400	505
2023-09-14	512	515	503	504	20,100	504
2023-09-13	514	517	510	512	5,400	512
2023-09-12	514	519	514	517	12,900	517
2023-09-11	518	518	513	518	14,500	518
2023-09-08	512	516	512	514	14,700	514
2023-09-07	512	513	509	512	11,500	512
2023-09-06	514	520	513	514	4,800	514
2023-09-05	512	513	510	512	7,500	512
2023-09-04	508	524	508	513	18,700	513
2023-09-01	505	510	502	506	10,200	506
2023-08-31	502	505	501	503	7,800	503
2023-08-30	503	504	501	503	11,200	503
2023-08-29	501	504	501	503	4,300	503
2023-08-28	505	508	500	501	11,100	501
2023-08-25	500	505	496	505	14,400	505
2023-08-24	499	500	497	499	14,800	499
2023-08-23	498	500	495	500	34,400	500
2023-08-22	500	500	496	500	11,000	500
2023-08-21	502	503	495	498	40,700	498
2023-08-18	505	507	503	503	10,800	503
2023-08-17	507	509	503	505	19,400	505
2023-08-16	512	513	509	512	14,100	512
2023-08-15	517	517	511	515	11,900	515
2023-08-14	520	520	514	514	4,900	514
2023-08-10	513	516	511	515	10,100	515
2023-08-09	513	521	511	514	31,800	514
2023-08-08	526	533	524	529	38,600	529
2023-08-07	521	524	518	522	19,800	522
2023-08-04	515	521	515	521	3,900	521
2023-08-03	518	518	515	515	4,700	515
2023-08-02	518	519	518	519	2,000	519
2023-08-01	520	521	519	520	16,900	520
2023-07-31	519	520	516	519	3,900	519
2023-07-28	514	520	513	519	6,700	519
2023-07-27	516	518	516	518	2,000	518
2023-07-26	516	519	515	516	9,300	516
2023-07-25	515	520	515	516	10,100	516
2023-07-24	517	520	515	520	4,700	520
2023-07-21	517	520	517	519	2,500	519
2023-07-20	520	520	515	520	6,100	520
2023-07-19	516	519	515	519	7,400	519
2023-07-18	519	519	513	519	7,500	519
2023-07-14	516	520	515	520	2,700	520
2023-07-13	516	516	512	515	8,000	515
2023-07-12	519	519	515	516	8,400	516
2023-07-11	521	521	519	519	2,300	519
2023-07-10	523	523	519	519	2,400	519
2023-07-07	519	522	518	521	11,400	521
2023-07-06	518	523	517	518	6,500	518
2023-07-05	522	524	517	519	7,300	519
2023-07-04	515	524	515	522	13,500	522
2023-07-03	511	517	510	513	13,500	513
2023-06-30	512	513	510	510	17,200	510
2023-06-29	513	516	511	512	6,900	512
2023-06-28	513	514	512	512	4,700	512
2023-06-27	515	515	510	513	11,800	513
2023-06-26	518	518	512	513	12,200	513
2023-06-23	514	518	511	518	12,300	518
2023-06-22	514	514	512	512	4,000	512
2023-06-21	520	520	514	514	8,300	514
2023-06-20	515	519	512	516	16,200	516
2023-06-19	517	517	512	512	25,500	512
2023-06-16	514	515	512	515	12,100	515
2023-06-15	514	520	513	513	23,200	513
2023-06-14	515	516	513	515	25,500	515
2023-06-13	518	524	514	514	10,800	514
2023-06-12	520	520	514	515	23,100	515
2023-06-09	519	519	516	517	11,200	517
2023-06-08	519	520	516	520	4,600	520
2023-06-07	521	521	515	519	19,600	519
2023-06-06	524	524	519	524	2,000	524
2023-06-05	522	523	518	522	5,600	522
2023-06-02	528	528	518	519	9,900	519
2023-06-01	526	526	521	522	3,100	522
2023-05-31	521	527	520	521	3,000	521
2023-05-30	523	525	520	520	9,200	520
2023-05-29	538	538	526	526	10,200	526
2023-05-26	529	529	522	528	10,300	528
2023-05-25	516	530	515	516	18,000	516
2023-05-24	518	529	515	516	8,300	516
2023-05-23	521	521	515	517	11,300	517
2023-05-22	518	521	518	518	4,200	518
2023-05-19	517	520	517	518	5,100	518
2023-05-18	521	525	518	519	5,300	519
2023-05-17	525	526	519	522	3,000	522
2023-05-16	528	529	523	526	3,800	526
2023-05-15	524	534	516	529	13,000	529
2023-05-12	524	526	523	525	3,000	525
2023-05-11	528	528	519	522	14,600	522
2023-05-10	527	529	526	529	3,300	529
2023-05-09	529	530	526	527	8,500	527
2023-05-08	532	533	529	529	9,500	529
2023-05-02	531	534	530	532	3,200	532
2023-05-01	533	538	531	532	8,100	532
2023-04-28	535	536	534	534	12,600	534
2023-04-27	536	539	536	538	4,800	538
2023-04-26	539	540	537	538	4,000	538
2023-04-25	538	542	538	539	3,800	539
2023-04-24	540	540	538	540	1,400	540
2023-04-21	539	541	539	539	1,900	539
2023-04-20	536	548	536	540	7,100	540
2023-04-19	539	540	537	537	1,300	537
2023-04-18	537	539	537	539	4,300	539
2023-04-17	537	539	537	537	2,800	537
2023-04-14	538	539	537	539	2,900	539
2023-04-13	539	541	537	537	1,600	537
2023-04-12	537	537	536	537	2,400	537
2023-04-11	538	538	537	537	2,400	537
2023-04-10	540	542	539	541	800	541
2023-04-07	542	542	537	539	400	539
2023-04-06	540	542	540	542	3,400	542
2023-04-05	539	557	538	540	3,400	540
2023-04-04	540	540	538	540	5,100	540
2023-04-03	540	540	537	537	32,800	537
2023-03-31	538	545	538	539	2,200	539
2023-03-30	540	541	536	537	13,100	537
2023-03-29	556	562	551	551	7,900	551
2023-03-28	560	563	559	559	3,400	559
2023-03-27	560	565	560	560	5,400	560
2023-03-24	559	571	559	560	11,500	560
2023-03-23	558	559	558	559	800	559
2023-03-22	551	560	551	560	2,300	560
2023-03-20	555	556	550	556	3,200	556
2023-03-17	548	555	548	555	1,200	555
2023-03-16	550	550	547	550	10,900	550
2023-03-15	551	553	550	550	7,000	550
2023-03-14	561	566	551	551	8,800	551
2023-03-13	570	570	566	566	4,000	566
2023-03-10	579	579	574	574	6,700	574
2023-03-09	578	582	575	579	8,300	579
2023-03-08	571	578	571	578	2,800	578
2023-03-07	570	577	570	573	9,100	573
2023-03-06	576	576	573	575	2,500	575
2023-03-03	577	577	570	576	5,700	576
2023-03-02	583	583	573	573	1,600	573
2023-03-01	570	573	561	573	14,200	573
2023-02-28	574	574	567	568	1,800	568
2023-02-27	575	575	572	575	5,300	575
2023-02-24	575	576	571	575	6,100	575
2023-02-22	569	579	566	570	10,400	570
2023-02-21	566	569	562	569	4,300	569
2023-02-20	565	569	563	563	3,200	563
2023-02-17	559	567	559	565	2,600	565
2023-02-16	562	562	559	559	3,400	559
2023-02-15	552	565	552	565	6,000	565
2023-02-14	554	554	552	553	1,200	553
2023-02-13	548	558	548	555	8,400	555
2023-02-10	553	553	547	547	8,300	547
2023-02-09	550	556	547	549	12,900	549
2023-02-08	555	559	540	556	36,100	556
2023-02-07	547	554	546	554	5,500	554
2023-02-06	553	553	546	547	8,900	547
2023-02-03	554	554	546	551	4,500	551
2023-02-02	556	556	554	555	2,600	555
2023-02-01	551	559	546	552	16,000	552
2023-01-31	552	567	550	551	8,400	551
2023-01-30	562	562	555	555	5,600	555
2023-01-27	563	565	555	562	10,100	562
2023-01-26	555	563	555	563	6,800	563
2023-01-25	560	560	545	555	16,100	555
2023-01-24	539	636	539	555	170,200	555
2023-01-23	538	538	535	538	5,200	538
2023-01-20	529	531	529	531	600	531
2023-01-19	535	535	531	532	700	532
2023-01-18	528	530	528	529	2,000	529
2023-01-17	534	534	528	528	1,700	528
2023-01-16	535	535	527	534	4,200	534
2023-01-13	526	527	526	527	1,500	527
2023-01-12	526	531	525	527	1,600	527
2023-01-11	527	537	527	528	4,000	528
2023-01-10	529	529	521	521	2,600	521
2023-01-06	527	527	518	519	4,400	519
2023-01-05	516	528	516	528	5,100	528
2023-01-04	522	522	513	518	2,900	518

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2454 (株)オールアバウト の時系列データ [2023年度]

2454 (株)オールアバウトの時系列データ [2023年度]