2464 (株)Aoba-BBT 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 318 | 318 | 316 | 318 | 6,200 | 318 |
| 2024-11-20 | 317 | 319 | 315 | 317 | 13,600 | 317 |
| 2024-11-19 | 318 | 318 | 317 | 318 | 2,000 | 318 |
| 2024-11-18 | 318 | 320 | 315 | 318 | 4,900 | 318 |
| 2024-11-15 | 318 | 318 | 315 | 317 | 5,500 | 317 |
| 2024-11-14 | 318 | 320 | 315 | 318 | 20,100 | 318 |
| 2024-11-13 | 317 | 320 | 316 | 318 | 6,800 | 318 |
| 2024-11-12 | 320 | 322 | 318 | 318 | 7,000 | 318 |
| 2024-11-11 | 320 | 323 | 320 | 320 | 3,600 | 320 |
| 2024-11-08 | 320 | 324 | 319 | 320 | 9,500 | 320 |
| 2024-11-07 | 317 | 323 | 317 | 323 | 17,500 | 323 |
| 2024-11-06 | 315 | 321 | 315 | 320 | 3,200 | 320 |
| 2024-11-05 | 321 | 321 | 316 | 316 | 5,500 | 316 |
| 2024-11-01 | 314 | 320 | 314 | 317 | 8,300 | 317 |
| 2024-10-31 | 311 | 314 | 303 | 314 | 61,900 | 314 |
| 2024-10-30 | 314 | 318 | 310 | 310 | 95,500 | 310 |
| 2024-10-29 | 317 | 319 | 315 | 315 | 5,400 | 315 |
| 2024-10-28 | 318 | 319 | 315 | 319 | 13,300 | 319 |
| 2024-10-25 | 323 | 323 | 315 | 318 | 29,600 | 318 |
| 2024-10-24 | 320 | 322 | 319 | 321 | 10,000 | 321 |
| 2024-10-23 | 320 | 323 | 320 | 322 | 3,300 | 322 |
| 2024-10-22 | 319 | 320 | 319 | 320 | 3,400 | 320 |
| 2024-10-21 | 319 | 322 | 319 | 320 | 14,200 | 320 |
| 2024-10-18 | 325 | 325 | 320 | 320 | 7,900 | 320 |
| 2024-10-17 | 323 | 324 | 321 | 324 | 10,200 | 324 |
| 2024-10-16 | 322 | 325 | 322 | 322 | 5,000 | 322 |
| 2024-10-15 | 328 | 328 | 320 | 323 | 66,900 | 323 |
| 2024-10-11 | 329 | 329 | 321 | 326 | 59,200 | 326 |
| 2024-10-10 | 325 | 325 | 311 | 316 | 40,700 | 316 |
| 2024-10-09 | 334 | 334 | 321 | 325 | 14,500 | 325 |
| 2024-10-08 | 339 | 339 | 330 | 330 | 20,600 | 330 |
| 2024-10-07 | 342 | 342 | 339 | 341 | 3,800 | 341 |
| 2024-10-04 | 341 | 342 | 340 | 341 | 4,800 | 341 |
| 2024-10-03 | 351 | 351 | 338 | 339 | 27,100 | 339 |
| 2024-10-02 | 342 | 359 | 339 | 353 | 31,400 | 353 |
| 2024-10-01 | 325 | 343 | 325 | 339 | 15,100 | 339 |
| 2024-09-30 | 325 | 327 | 322 | 325 | 15,800 | 325 |
| 2024-09-27 | 345 | 345 | 336 | 336 | 16,500 | 336 |
| 2024-09-26 | 343 | 345 | 338 | 341 | 24,700 | 341 |
| 2024-09-25 | 345 | 345 | 337 | 344 | 16,800 | 344 |
| 2024-09-24 | 338 | 350 | 336 | 345 | 43,900 | 345 |
| 2024-09-20 | 328 | 336 | 326 | 333 | 12,900 | 333 |
| 2024-09-19 | 322 | 328 | 322 | 326 | 11,300 | 326 |
| 2024-09-18 | 320 | 323 | 319 | 322 | 11,200 | 322 |
| 2024-09-17 | 320 | 321 | 318 | 319 | 5,700 | 319 |
| 2024-09-13 | 319 | 320 | 315 | 320 | 7,000 | 320 |
| 2024-09-12 | 315 | 319 | 315 | 318 | 3,000 | 318 |
| 2024-09-11 | 318 | 329 | 314 | 315 | 23,200 | 315 |
| 2024-09-10 | 318 | 322 | 316 | 318 | 16,500 | 318 |
| 2024-09-09 | 317 | 320 | 312 | 320 | 33,400 | 320 |
| 2024-09-06 | 321 | 364 | 317 | 323 | 255,600 | 323 |
| 2024-09-05 | 315 | 319 | 315 | 316 | 10,500 | 316 |
| 2024-09-04 | 317 | 318 | 314 | 314 | 16,900 | 314 |
| 2024-09-03 | 321 | 323 | 318 | 319 | 7,000 | 319 |
| 2024-09-02 | 318 | 319 | 317 | 318 | 10,900 | 318 |
| 2024-08-30 | 320 | 320 | 318 | 318 | 5,800 | 318 |
| 2024-08-29 | 319 | 322 | 318 | 318 | 9,100 | 318 |
| 2024-08-28 | 322 | 322 | 319 | 319 | 5,400 | 319 |
| 2024-08-27 | 321 | 322 | 316 | 321 | 15,500 | 321 |
| 2024-08-26 | 312 | 317 | 312 | 315 | 6,500 | 315 |
| 2024-08-23 | 314 | 327 | 312 | 312 | 30,300 | 312 |
| 2024-08-22 | 314 | 316 | 314 | 314 | 4,400 | 314 |
| 2024-08-21 | 311 | 316 | 309 | 311 | 17,500 | 311 |
| 2024-08-20 | 314 | 319 | 310 | 311 | 29,800 | 311 |
| 2024-08-19 | 315 | 315 | 309 | 313 | 51,200 | 313 |
| 2024-08-16 | 309 | 310 | 305 | 307 | 49,800 | 307 |
| 2024-08-15 | 311 | 312 | 305 | 310 | 62,800 | 310 |
| 2024-08-14 | 315 | 316 | 305 | 308 | 57,200 | 308 |
| 2024-08-13 | 324 | 326 | 301 | 313 | 69,300 | 313 |
| 2024-08-09 | 328 | 332 | 323 | 324 | 25,600 | 324 |
| 2024-08-08 | 330 | 338 | 325 | 334 | 21,700 | 334 |
| 2024-08-07 | 323 | 338 | 323 | 332 | 6,900 | 332 |
| 2024-08-06 | 322 | 341 | 322 | 331 | 18,900 | 331 |
| 2024-08-05 | 327 | 330 | 319 | 321 | 52,300 | 321 |
| 2024-08-02 | 345 | 348 | 334 | 335 | 41,000 | 335 |
| 2024-08-01 | 355 | 355 | 347 | 349 | 19,600 | 349 |
| 2024-07-31 | 351 | 354 | 350 | 354 | 16,400 | 354 |
| 2024-07-30 | 367 | 369 | 349 | 349 | 98,200 | 349 |
| 2024-07-29 | 367 | 372 | 367 | 368 | 8,600 | 368 |
| 2024-07-26 | 371 | 371 | 366 | 368 | 17,400 | 368 |
| 2024-07-25 | 363 | 363 | 359 | 363 | 36,900 | 363 |
| 2024-07-24 | 364 | 365 | 362 | 365 | 6,600 | 365 |
| 2024-07-23 | 362 | 365 | 361 | 364 | 3,800 | 364 |
| 2024-07-22 | 361 | 364 | 358 | 362 | 16,700 | 362 |
| 2024-07-19 | 359 | 363 | 359 | 360 | 3,900 | 360 |
| 2024-07-18 | 359 | 363 | 358 | 360 | 9,000 | 360 |
| 2024-07-17 | 358 | 359 | 358 | 359 | 5,300 | 359 |
| 2024-07-16 | 358 | 359 | 357 | 358 | 5,200 | 358 |
| 2024-07-12 | 357 | 358 | 355 | 357 | 4,500 | 357 |
| 2024-07-11 | 355 | 356 | 353 | 354 | 12,700 | 354 |
| 2024-07-10 | 350 | 354 | 350 | 353 | 13,800 | 353 |
| 2024-07-09 | 355 | 355 | 345 | 353 | 28,000 | 353 |
| 2024-07-08 | 354 | 356 | 352 | 353 | 10,600 | 353 |
| 2024-07-05 | 357 | 357 | 352 | 352 | 14,400 | 352 |
| 2024-07-04 | 355 | 357 | 354 | 355 | 23,200 | 355 |
| 2024-07-03 | 355 | 358 | 355 | 355 | 16,100 | 355 |
| 2024-07-02 | 360 | 360 | 355 | 355 | 43,400 | 355 |
| 2024-07-01 | 358 | 359 | 356 | 357 | 88,300 | 357 |
| 2024-06-28 | 358 | 360 | 356 | 360 | 6,600 | 360 |
| 2024-06-27 | 360 | 360 | 357 | 358 | 8,100 | 358 |
| 2024-06-26 | 355 | 358 | 355 | 358 | 14,500 | 358 |
| 2024-06-25 | 353 | 356 | 353 | 354 | 21,800 | 354 |
| 2024-06-24 | 353 | 357 | 352 | 352 | 32,200 | 352 |
| 2024-06-21 | 352 | 355 | 352 | 353 | 17,600 | 353 |
| 2024-06-20 | 351 | 353 | 351 | 351 | 5,200 | 351 |
| 2024-06-19 | 352 | 353 | 351 | 351 | 3,200 | 351 |
| 2024-06-18 | 350 | 351 | 349 | 350 | 26,000 | 350 |
| 2024-06-17 | 346 | 348 | 345 | 348 | 4,100 | 348 |
| 2024-06-14 | 343 | 348 | 343 | 345 | 9,600 | 345 |
| 2024-06-13 | 350 | 350 | 343 | 345 | 16,600 | 345 |
| 2024-06-12 | 346 | 350 | 344 | 350 | 16,800 | 350 |
| 2024-06-11 | 348 | 349 | 345 | 346 | 8,900 | 346 |
| 2024-06-10 | 344 | 348 | 343 | 348 | 11,600 | 348 |
| 2024-06-07 | 344 | 346 | 343 | 343 | 3,400 | 343 |
| 2024-06-06 | 343 | 345 | 342 | 345 | 3,700 | 345 |
| 2024-06-05 | 343 | 346 | 341 | 343 | 20,100 | 343 |
| 2024-06-04 | 345 | 346 | 342 | 343 | 10,100 | 343 |
| 2024-06-03 | 353 | 353 | 332 | 342 | 111,600 | 342 |
| 2024-05-31 | 348 | 354 | 348 | 353 | 4,700 | 353 |
| 2024-05-30 | 351 | 355 | 346 | 348 | 23,800 | 348 |
| 2024-05-29 | 350 | 355 | 348 | 351 | 20,600 | 351 |
| 2024-05-28 | 349 | 350 | 348 | 350 | 6,900 | 350 |
| 2024-05-27 | 352 | 352 | 345 | 349 | 21,200 | 349 |
| 2024-05-24 | 347 | 350 | 347 | 349 | 13,600 | 349 |
| 2024-05-23 | 348 | 365 | 345 | 351 | 63,400 | 351 |
| 2024-05-22 | 349 | 350 | 345 | 347 | 6,500 | 347 |
| 2024-05-21 | 350 | 350 | 344 | 349 | 20,800 | 349 |
| 2024-05-20 | 350 | 355 | 345 | 346 | 67,000 | 346 |
| 2024-05-17 | 361 | 361 | 345 | 350 | 62,800 | 350 |
| 2024-05-16 | 371 | 374 | 350 | 359 | 113,100 | 359 |
| 2024-05-15 | 382 | 382 | 375 | 380 | 18,500 | 380 |
| 2024-05-14 | 380 | 381 | 378 | 381 | 5,900 | 381 |
| 2024-05-13 | 381 | 383 | 378 | 378 | 8,700 | 378 |
| 2024-05-10 | 379 | 383 | 379 | 380 | 9,400 | 380 |
| 2024-05-09 | 377 | 379 | 376 | 377 | 6,200 | 377 |
| 2024-05-08 | 377 | 380 | 377 | 377 | 8,000 | 377 |
| 2024-05-07 | 380 | 380 | 376 | 378 | 12,700 | 378 |
| 2024-05-02 | 381 | 381 | 376 | 377 | 6,000 | 377 |
| 2024-05-01 | 373 | 378 | 372 | 378 | 6,600 | 378 |
| 2024-04-30 | 372 | 377 | 372 | 377 | 6,200 | 377 |
| 2024-04-26 | 384 | 384 | 369 | 369 | 61,100 | 369 |
| 2024-04-25 | 374 | 383 | 370 | 378 | 44,800 | 378 |
| 2024-04-24 | 382 | 382 | 372 | 373 | 19,600 | 373 |
| 2024-04-23 | 382 | 382 | 379 | 379 | 8,900 | 379 |
| 2024-04-22 | 376 | 382 | 376 | 379 | 10,500 | 379 |
| 2024-04-19 | 378 | 379 | 373 | 375 | 13,400 | 375 |
| 2024-04-18 | 374 | 382 | 374 | 379 | 11,200 | 379 |
| 2024-04-17 | 375 | 379 | 373 | 373 | 13,200 | 373 |
| 2024-04-16 | 381 | 381 | 375 | 375 | 21,500 | 375 |
| 2024-04-15 | 381 | 383 | 380 | 381 | 54,000 | 381 |
| 2024-04-12 | 383 | 384 | 381 | 383 | 16,200 | 383 |
| 2024-04-11 | 382 | 384 | 381 | 381 | 9,700 | 381 |
| 2024-04-10 | 383 | 385 | 380 | 383 | 31,400 | 383 |
| 2024-04-09 | 386 | 387 | 381 | 381 | 8,600 | 381 |
| 2024-04-08 | 386 | 386 | 384 | 386 | 3,000 | 386 |
| 2024-04-05 | 384 | 387 | 380 | 386 | 12,100 | 386 |
| 2024-04-04 | 382 | 386 | 380 | 386 | 23,800 | 386 |
| 2024-04-03 | 384 | 385 | 382 | 382 | 9,000 | 382 |
| 2024-04-02 | 386 | 388 | 384 | 384 | 5,400 | 384 |
| 2024-04-01 | 390 | 390 | 385 | 386 | 6,400 | 386 |
| 2024-03-29 | 385 | 389 | 385 | 388 | 3,000 | 388 |
| 2024-03-28 | 383 | 388 | 382 | 385 | 10,700 | 385 |
| 2024-03-27 | 396 | 396 | 391 | 395 | 16,500 | 395 |
| 2024-03-26 | 390 | 395 | 390 | 391 | 26,000 | 391 |
| 2024-03-25 | 391 | 394 | 389 | 389 | 28,100 | 389 |
| 2024-03-22 | 392 | 392 | 387 | 391 | 17,100 | 391 |
| 2024-03-21 | 390 | 391 | 388 | 389 | 17,900 | 389 |
| 2024-03-19 | 390 | 391 | 385 | 386 | 29,600 | 386 |
| 2024-03-18 | 390 | 391 | 386 | 390 | 26,500 | 390 |
| 2024-03-15 | 387 | 388 | 384 | 385 | 6,300 | 385 |
| 2024-03-14 | 387 | 388 | 386 | 387 | 5,600 | 387 |
| 2024-03-13 | 393 | 394 | 381 | 384 | 39,500 | 384 |
| 2024-03-12 | 394 | 394 | 391 | 392 | 4,000 | 392 |
| 2024-03-11 | 393 | 396 | 388 | 391 | 12,700 | 391 |
| 2024-03-08 | 396 | 397 | 393 | 393 | 16,000 | 393 |
| 2024-03-07 | 397 | 398 | 394 | 398 | 10,900 | 398 |
| 2024-03-06 | 394 | 402 | 393 | 399 | 52,400 | 399 |
| 2024-03-05 | 391 | 396 | 389 | 393 | 13,000 | 393 |
| 2024-03-04 | 393 | 396 | 390 | 392 | 21,900 | 392 |
| 2024-03-01 | 391 | 398 | 389 | 395 | 42,800 | 395 |
| 2024-02-29 | 390 | 392 | 388 | 391 | 8,300 | 391 |
| 2024-02-28 | 390 | 394 | 389 | 389 | 15,700 | 389 |
| 2024-02-27 | 393 | 395 | 389 | 391 | 21,800 | 391 |
| 2024-02-26 | 397 | 397 | 389 | 392 | 12,400 | 392 |
| 2024-02-22 | 388 | 419 | 382 | 392 | 165,500 | 392 |
| 2024-02-21 | 390 | 391 | 388 | 388 | 12,400 | 388 |
| 2024-02-20 | 396 | 398 | 391 | 391 | 17,200 | 391 |
| 2024-02-19 | 389 | 396 | 385 | 396 | 13,000 | 396 |
| 2024-02-16 | 377 | 389 | 377 | 389 | 20,700 | 389 |
| 2024-02-15 | 383 | 385 | 373 | 376 | 68,300 | 376 |
| 2024-02-14 | 395 | 395 | 383 | 383 | 114,500 | 383 |
| 2024-02-13 | 401 | 402 | 395 | 399 | 64,800 | 399 |
| 2024-02-09 | 410 | 423 | 406 | 406 | 66,700 | 406 |
| 2024-02-08 | 409 | 414 | 405 | 412 | 17,600 | 412 |
| 2024-02-07 | 408 | 413 | 407 | 412 | 15,100 | 412 |
| 2024-02-06 | 407 | 413 | 407 | 409 | 13,400 | 409 |
| 2024-02-05 | 410 | 410 | 405 | 407 | 15,600 | 407 |
| 2024-02-02 | 411 | 411 | 403 | 407 | 13,400 | 407 |
| 2024-02-01 | 409 | 409 | 404 | 407 | 11,300 | 407 |
| 2024-01-31 | 405 | 410 | 405 | 410 | 19,700 | 410 |
| 2024-01-30 | 415 | 416 | 403 | 403 | 102,400 | 403 |
| 2024-01-29 | 413 | 413 | 408 | 412 | 16,700 | 412 |
| 2024-01-26 | 412 | 414 | 408 | 411 | 16,500 | 411 |
| 2024-01-25 | 404 | 413 | 404 | 408 | 26,900 | 408 |
| 2024-01-24 | 407 | 409 | 401 | 403 | 24,700 | 403 |
| 2024-01-23 | 409 | 409 | 405 | 405 | 14,700 | 405 |
| 2024-01-22 | 411 | 416 | 407 | 409 | 38,600 | 409 |
| 2024-01-19 | 403 | 409 | 403 | 409 | 13,200 | 409 |
| 2024-01-18 | 407 | 407 | 404 | 404 | 8,400 | 404 |
| 2024-01-17 | 402 | 410 | 402 | 403 | 25,400 | 403 |
| 2024-01-16 | 406 | 407 | 403 | 403 | 7,400 | 403 |
| 2024-01-15 | 404 | 407 | 404 | 404 | 11,100 | 404 |
| 2024-01-12 | 408 | 411 | 403 | 406 | 35,200 | 406 |
| 2024-01-11 | 407 | 411 | 406 | 411 | 15,300 | 411 |
| 2024-01-10 | 410 | 410 | 406 | 409 | 19,500 | 409 |
| 2024-01-09 | 408 | 413 | 406 | 410 | 13,700 | 410 |
| 2024-01-05 | 409 | 410 | 404 | 410 | 10,700 | 410 |
| 2024-01-04 | 410 | 412 | 406 | 409 | 14,000 | 409 |
分割・併合履歴 ： [2013-09-26]1株→200株
