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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
