2464 (株)Aoba-BBT 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 329 | 330 | 326 | 327 | 8,400 | 327 |
| 2025-05-12 | 328 | 329 | 328 | 328 | 10,900 | 328 |
| 2025-05-09 | 327 | 328 | 326 | 327 | 4,700 | 327 |
| 2025-05-08 | 326 | 328 | 324 | 326 | 3,800 | 326 |
| 2025-05-07 | 323 | 326 | 323 | 324 | 8,100 | 324 |
| 2025-05-02 | 326 | 328 | 324 | 324 | 8,800 | 324 |
| 2025-05-01 | 327 | 327 | 324 | 327 | 4,700 | 327 |
| 2025-04-30 | 327 | 327 | 323 | 325 | 9,600 | 325 |
| 2025-04-28 | 320 | 327 | 320 | 327 | 10,500 | 327 |
| 2025-04-25 | 328 | 328 | 321 | 321 | 13,400 | 321 |
| 2025-04-24 | 321 | 323 | 320 | 323 | 4,600 | 323 |
| 2025-04-23 | 319 | 324 | 319 | 320 | 6,200 | 320 |
| 2025-04-22 | 320 | 329 | 313 | 318 | 91,600 | 318 |
| 2025-04-21 | 323 | 323 | 319 | 320 | 1,800 | 320 |
| 2025-04-18 | 319 | 322 | 317 | 322 | 8,500 | 322 |
| 2025-04-17 | 317 | 322 | 317 | 322 | 11,100 | 322 |
| 2025-04-16 | 321 | 323 | 317 | 319 | 35,600 | 319 |
| 2025-04-15 | 321 | 323 | 321 | 323 | 11,500 | 323 |
| 2025-04-14 | 323 | 324 | 320 | 321 | 9,700 | 321 |
| 2025-04-11 | 325 | 325 | 320 | 323 | 15,800 | 323 |
| 2025-04-10 | 334 | 334 | 320 | 323 | 8,200 | 323 |
| 2025-04-09 | 316 | 327 | 315 | 324 | 17,400 | 324 |
| 2025-04-08 | 320 | 333 | 316 | 324 | 93,900 | 324 |
| 2025-04-07 | 310 | 335 | 302 | 317 | 406,000 | 317 |
| 2025-04-04 | 312 | 321 | 312 | 318 | 11,200 | 318 |
| 2025-04-03 | 316 | 319 | 315 | 316 | 9,600 | 316 |
| 2025-04-02 | 322 | 322 | 316 | 320 | 16,500 | 320 |
| 2025-04-01 | 319 | 327 | 319 | 321 | 10,000 | 321 |
| 2025-03-31 | 329 | 329 | 318 | 318 | 11,700 | 318 |
| 2025-03-28 | 319 | 331 | 319 | 330 | 20,300 | 330 |
| 2025-03-27 | 349 | 349 | 338 | 338 | 17,600 | 338 |
| 2025-03-26 | 346 | 346 | 338 | 344 | 9,700 | 344 |
| 2025-03-25 | 334 | 347 | 334 | 345 | 19,100 | 345 |
| 2025-03-24 | 333 | 339 | 332 | 339 | 7,300 | 339 |
| 2025-03-21 | 328 | 332 | 327 | 332 | 13,200 | 332 |
| 2025-03-19 | 328 | 330 | 326 | 327 | 22,200 | 327 |
| 2025-03-18 | 326 | 328 | 326 | 328 | 7,500 | 328 |
| 2025-03-17 | 324 | 329 | 323 | 329 | 16,500 | 329 |
| 2025-03-14 | 322 | 323 | 322 | 323 | 4,100 | 323 |
| 2025-03-13 | 324 | 324 | 322 | 323 | 4,500 | 323 |
| 2025-03-12 | 323 | 323 | 322 | 323 | 5,800 | 323 |
| 2025-03-11 | 319 | 321 | 319 | 321 | 8,200 | 321 |
| 2025-03-10 | 320 | 323 | 319 | 321 | 15,200 | 321 |
| 2025-03-07 | 321 | 324 | 319 | 322 | 5,900 | 322 |
| 2025-03-06 | 321 | 323 | 321 | 323 | 5,400 | 323 |
| 2025-03-05 | 322 | 323 | 319 | 322 | 9,000 | 322 |
| 2025-03-04 | 320 | 322 | 318 | 322 | 10,100 | 322 |
| 2025-03-03 | 323 | 323 | 319 | 320 | 5,500 | 320 |
| 2025-02-28 | 318 | 320 | 318 | 318 | 4,100 | 318 |
| 2025-02-27 | 325 | 325 | 319 | 319 | 10,100 | 319 |
| 2025-02-26 | 318 | 324 | 317 | 322 | 27,800 | 322 |
| 2025-02-25 | 318 | 319 | 317 | 317 | 2,900 | 317 |
| 2025-02-21 | 317 | 319 | 314 | 319 | 15,100 | 319 |
| 2025-02-20 | 318 | 319 | 317 | 317 | 6,800 | 317 |
| 2025-02-19 | 319 | 320 | 317 | 318 | 6,000 | 318 |
| 2025-02-18 | 317 | 319 | 317 | 319 | 3,500 | 319 |
| 2025-02-17 | 315 | 317 | 315 | 317 | 8,500 | 317 |
| 2025-02-14 | 319 | 319 | 317 | 318 | 7,800 | 318 |
| 2025-02-13 | 316 | 318 | 316 | 318 | 8,800 | 318 |
| 2025-02-12 | 320 | 320 | 310 | 316 | 44,700 | 316 |
| 2025-02-10 | 317 | 320 | 317 | 320 | 20,000 | 320 |
| 2025-02-07 | 317 | 317 | 314 | 316 | 12,700 | 316 |
| 2025-02-06 | 314 | 316 | 314 | 314 | 4,500 | 314 |
| 2025-02-05 | 313 | 316 | 313 | 315 | 4,500 | 315 |
| 2025-02-04 | 314 | 315 | 313 | 313 | 6,700 | 313 |
| 2025-02-03 | 315 | 315 | 313 | 314 | 7,000 | 314 |
| 2025-01-31 | 310 | 315 | 309 | 315 | 19,000 | 315 |
| 2025-01-30 | 316 | 317 | 306 | 306 | 213,100 | 306 |
| 2025-01-29 | 319 | 319 | 316 | 317 | 10,400 | 317 |
| 2025-01-28 | 317 | 321 | 317 | 320 | 16,600 | 320 |
| 2025-01-27 | 318 | 318 | 315 | 317 | 16,600 | 317 |
| 2025-01-24 | 318 | 318 | 316 | 318 | 11,900 | 318 |
| 2025-01-23 | 317 | 320 | 317 | 320 | 9,800 | 320 |
| 2025-01-22 | 321 | 321 | 316 | 320 | 6,200 | 320 |
| 2025-01-21 | 318 | 321 | 316 | 321 | 11,800 | 321 |
| 2025-01-20 | 318 | 320 | 317 | 320 | 8,600 | 320 |
| 2025-01-17 | 315 | 317 | 314 | 316 | 13,900 | 316 |
| 2025-01-16 | 319 | 319 | 315 | 318 | 14,100 | 318 |
| 2025-01-15 | 320 | 320 | 316 | 320 | 38,900 | 320 |
| 2025-01-14 | 321 | 321 | 317 | 321 | 20,800 | 321 |
| 2025-01-10 | 320 | 322 | 319 | 321 | 12,100 | 321 |
| 2025-01-09 | 321 | 322 | 319 | 321 | 11,700 | 321 |
| 2025-01-08 | 317 | 324 | 317 | 322 | 7,300 | 322 |
| 2025-01-07 | 319 | 319 | 316 | 319 | 4,800 | 319 |
| 2025-01-06 | 320 | 320 | 315 | 317 | 15,600 | 317 |
分割・併合履歴 ： [2013-09-26]1株→200株