2464 (株)Aoba-BBT 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	409	409	404	407	7,700	407
2023-12-28	402	409	402	409	6,000	409
2023-12-27	407	407	398	404	25,400	404
2023-12-26	402	403	397	402	19,700	402
2023-12-25	405	406	400	400	19,900	400
2023-12-22	406	411	406	410	7,800	410
2023-12-21	403	410	403	404	13,100	404
2023-12-20	406	413	405	406	18,700	406
2023-12-19	416	416	409	414	5,600	414
2023-12-18	408	418	405	416	32,000	416
2023-12-15	408	412	406	409	21,700	409
2023-12-14	413	413	407	410	21,500	410
2023-12-13	403	419	403	410	28,500	410
2023-12-12	408	412	402	408	20,200	408
2023-12-11	404	407	399	402	21,300	402
2023-12-08	396	407	396	400	30,900	400
2023-12-07	416	418	404	404	8,900	404
2023-12-06	418	429	415	421	16,900	421
2023-12-05	406	428	405	420	40,700	420
2023-12-04	415	423	411	417	13,200	417
2023-12-01	421	423	418	420	7,200	420
2023-11-30	424	427	418	424	11,900	424
2023-11-29	429	429	417	423	32,800	423
2023-11-28	431	433	429	431	12,700	431
2023-11-27	434	434	429	432	16,600	432
2023-11-24	431	434	426	426	15,000	426
2023-11-22	429	433	425	431	38,000	431
2023-11-21	415	437	415	433	127,300	433
2023-11-20	403	419	401	416	106,400	416
2023-11-17	399	403	399	403	18,600	403
2023-11-16	401	404	398	398	25,400	398
2023-11-15	404	404	398	399	18,400	399
2023-11-14	401	403	399	402	9,100	402
2023-11-13	397	404	395	404	36,100	404
2023-11-10	396	400	392	398	28,400	398
2023-11-09	397	398	395	398	11,400	398
2023-11-08	396	398	393	397	16,700	397
2023-11-07	399	399	394	396	17,200	396
2023-11-06	386	403	386	399	71,600	399
2023-11-02	390	391	385	385	10,100	385
2023-11-01	389	394	389	392	24,700	392
2023-10-31	378	389	377	389	39,400	389
2023-10-30	386	389	375	375	102,200	375
2023-10-27	392	394	387	392	35,200	392
2023-10-26	383	389	380	384	45,700	384
2023-10-25	385	390	384	389	18,500	389
2023-10-24	382	387	375	385	38,500	385
2023-10-23	385	385	379	382	17,700	382
2023-10-20	383	385	383	383	2,900	383
2023-10-19	389	389	384	386	15,300	386
2023-10-18	390	392	387	392	22,300	392
2023-10-17	386	391	386	390	16,100	390
2023-10-16	381	388	380	386	76,000	386
2023-10-13	390	390	380	384	38,600	384
2023-10-12	382	390	382	390	31,900	390
2023-10-11	391	391	384	384	21,000	384
2023-10-10	386	390	383	389	41,000	389
2023-10-06	387	387	378	378	14,100	378
2023-10-05	380	386	380	383	28,900	383
2023-10-04	385	385	376	377	71,900	377
2023-10-03	394	394	386	388	25,000	388
2023-10-02	395	401	390	392	22,200	392
2023-09-29	397	402	395	396	15,600	396
2023-09-28	397	399	396	397	16,400	397
2023-09-27	397	400	394	400	32,800	400
2023-09-26	400	401	397	397	16,900	397
2023-09-25	400	404	398	400	57,800	400
2023-09-22	393	401	393	399	22,000	399
2023-09-21	397	399	393	396	55,500	396
2023-09-20	396	400	396	398	41,900	398
2023-09-19	396	401	394	399	55,500	399
2023-09-15	392	395	390	395	20,600	395
2023-09-14	395	396	391	392	9,200	392
2023-09-13	396	397	389	393	36,400	393
2023-09-12	390	396	390	395	20,200	395
2023-09-11	390	395	387	392	40,300	392
2023-09-08	387	394	385	392	25,100	392
2023-09-07	400	400	385	388	145,200	388
2023-09-06	405	405	397	399	48,900	399
2023-09-05	409	411	400	401	79,900	401
2023-09-04	416	420	399	405	137,700	405
2023-09-01	403	413	402	411	24,500	411
2023-08-31	410	413	395	400	171,800	400
2023-08-30	410	413	409	410	8,300	410
2023-08-29	409	415	408	409	17,600	409
2023-08-28	416	416	407	409	31,600	409
2023-08-25	416	416	409	414	15,400	414
2023-08-24	406	411	406	408	6,300	408
2023-08-23	409	410	404	410	7,800	410
2023-08-22	411	412	405	409	13,400	409
2023-08-21	402	407	402	407	5,400	407
2023-08-18	404	409	397	401	71,300	401
2023-08-17	409	410	404	408	13,600	408
2023-08-16	414	414	408	412	14,600	412
2023-08-15	411	413	408	412	21,700	412
2023-08-14	417	422	412	414	28,600	414
2023-08-10	415	418	411	418	29,200	418
2023-08-09	419	419	412	414	21,500	414
2023-08-08	419	420	417	419	13,000	419
2023-08-07	418	419	414	419	29,600	419
2023-08-04	421	422	416	418	17,000	418
2023-08-03	422	423	418	419	31,300	419
2023-08-02	433	433	426	426	21,900	426
2023-08-01	439	439	432	433	17,100	433
2023-07-31	440	440	431	437	25,400	437
2023-07-28	436	436	427	433	90,100	433
2023-07-27	437	440	433	440	22,400	440
2023-07-26	433	433	428	433	15,800	433
2023-07-25	437	437	433	433	15,200	433
2023-07-24	432	437	432	437	12,800	437
2023-07-21	432	437	431	432	23,500	432
2023-07-20	434	438	434	436	17,700	436
2023-07-19	437	437	432	434	17,700	434
2023-07-18	430	432	426	431	24,400	431
2023-07-14	437	437	425	428	34,600	428
2023-07-13	433	434	424	430	36,800	430
2023-07-12	441	446	432	433	54,400	433
2023-07-11	443	447	440	440	29,200	440
2023-07-10	445	457	444	444	53,100	444
2023-07-07	440	455	435	448	47,400	448
2023-07-06	461	461	446	446	58,300	446
2023-07-05	470	470	461	463	34,200	463
2023-07-04	460	469	458	466	32,100	466
2023-07-03	466	473	462	463	35,100	463
2023-06-30	472	472	462	465	26,700	465
2023-06-29	469	472	457	469	73,900	469
2023-06-28	469	472	462	469	64,300	469
2023-06-27	467	480	460	462	224,500	462
2023-06-26	452	463	441	463	134,900	463
2023-06-23	450	456	438	448	68,500	448
2023-06-22	455	456	445	450	39,500	450
2023-06-21	457	460	450	453	59,500	453
2023-06-20	436	456	436	456	96,600	456
2023-06-19	434	445	434	438	43,200	438
2023-06-16	434	439	432	435	32,600	435
2023-06-15	440	440	434	436	17,200	436
2023-06-14	439	441	435	441	16,500	441
2023-06-13	440	441	437	437	15,100	437
2023-06-12	437	440	433	437	35,100	437
2023-06-09	432	436	432	433	18,700	433
2023-06-08	435	437	429	431	18,300	431
2023-06-07	432	437	427	435	32,000	435
2023-06-06	432	438	431	432	19,800	432
2023-06-05	433	437	431	434	26,200	434
2023-06-02	430	434	424	433	22,900	433
2023-06-01	433	435	425	429	27,500	429
2023-05-31	435	438	429	433	43,400	433
2023-05-30	428	438	428	435	27,800	435
2023-05-29	422	434	422	428	44,900	428
2023-05-26	428	428	420	422	26,700	422
2023-05-25	424	427	421	425	21,500	425
2023-05-24	427	428	422	427	20,200	427
2023-05-23	434	436	423	428	27,900	428
2023-05-22	440	440	431	431	34,400	431
2023-05-19	436	440	432	434	24,900	434
2023-05-18	429	439	428	433	39,200	433
2023-05-17	424	435	422	430	41,700	430
2023-05-16	431	431	419	424	78,300	424
2023-05-15	426	432	423	430	35,000	430
2023-05-12	428	431	424	428	44,500	428
2023-05-11	430	433	425	433	29,000	433
2023-05-10	450	451	431	431	65,700	431
2023-05-09	431	439	431	438	33,100	438
2023-05-08	427	434	427	434	36,900	434
2023-05-02	423	427	420	427	31,100	427
2023-05-01	422	425	417	425	36,000	425
2023-04-28	420	424	413	419	49,600	419
2023-04-27	420	428	419	419	137,400	419
2023-04-26	418	420	410	417	35,300	417
2023-04-25	421	424	415	419	33,900	419
2023-04-24	416	424	415	422	40,200	422
2023-04-21	417	420	411	415	54,000	415
2023-04-20	419	423	419	420	22,200	420
2023-04-19	429	429	417	423	46,800	423
2023-04-18	425	433	425	429	25,600	429
2023-04-17	434	435	424	426	48,900	426
2023-04-14	446	446	432	436	62,200	436
2023-04-13	444	449	438	445	33,800	445
2023-04-12	441	446	432	444	57,600	444
2023-04-11	452	452	433	437	79,700	437
2023-04-10	434	460	434	450	111,800	450
2023-04-07	424	442	424	439	90,600	439
2023-04-06	449	449	422	424	167,400	424
2023-04-05	458	467	441	449	110,200	449
2023-04-04	465	473	455	460	142,800	460
2023-04-03	450	460	443	460	107,200	460
2023-03-31	466	481	458	459	105,100	459
2023-03-30	459	468	450	465	158,200	465
2023-03-29	469	478	457	470	106,100	470
2023-03-28	461	490	460	470	284,200	470
2023-03-27	500	501	469	469	355,600	469
2023-03-24	523	523	483	484	434,200	484
2023-03-23	501	537	501	526	699,200	526
2023-03-22	520	583	494	511	1,763,700	511
2023-03-20	540	564	499	526	2,883,400	526
2023-03-17	427	491	417	491	1,855,800	491
2023-03-16	420	441	405	411	888,700	411
2023-03-15	426	466	408	450	1,360,900	450
2023-03-14	390	390	380	386	46,600	386
2023-03-13	395	398	390	393	40,200	393
2023-03-10	398	399	388	392	33,200	392
2023-03-09	399	404	393	404	20,400	404
2023-03-08	395	402	393	400	32,600	400
2023-03-07	394	394	385	394	24,800	394
2023-03-06	385	403	384	392	59,800	392
2023-03-03	384	387	381	383	20,800	383
2023-03-02	383	384	381	382	9,700	382
2023-03-01	383	383	380	383	6,800	383
2023-02-28	375	383	375	383	17,200	383
2023-02-27	380	380	373	377	20,400	377
2023-02-24	380	383	378	379	13,700	379
2023-02-22	379	380	375	380	11,600	380
2023-02-21	380	383	379	380	10,400	380
2023-02-20	373	383	373	380	14,000	380
2023-02-17	372	375	369	373	9,200	373
2023-02-16	362	369	362	369	20,800	369
2023-02-15	374	376	362	366	69,400	366
2023-02-14	378	378	375	376	10,300	376
2023-02-13	380	381	376	376	18,400	376
2023-02-10	391	391	384	387	10,800	387
2023-02-09	393	394	390	392	13,400	392
2023-02-08	388	392	385	392	21,300	392
2023-02-07	385	388	385	388	5,400	388
2023-02-06	390	390	385	388	9,700	388
2023-02-03	386	386	382	386	10,200	386
2023-02-02	379	385	379	382	5,800	382
2023-02-01	379	383	376	383	12,300	383
2023-01-31	379	379	375	377	7,400	377
2023-01-30	382	385	374	374	58,700	374
2023-01-27	377	381	377	381	9,600	381
2023-01-26	376	384	373	384	16,100	384
2023-01-25	375	377	372	374	11,000	374
2023-01-24	370	374	368	374	19,200	374
2023-01-23	366	369	363	368	12,500	368
2023-01-20	363	364	360	361	11,800	361
2023-01-19	362	363	358	361	21,100	361
2023-01-18	357	365	356	361	27,700	361
2023-01-17	370	370	355	357	49,700	357
2023-01-16	372	373	364	364	28,900	364
2023-01-13	377	377	372	372	9,400	372
2023-01-12	378	378	374	376	10,300	376
2023-01-11	373	378	373	376	17,300	376
2023-01-10	374	375	371	373	7,700	373
2023-01-06	372	376	372	375	2,700	375
2023-01-05	372	376	371	374	5,800	374
2023-01-04	377	377	371	374	8,800	374

分割・併合履歴： [2013-09-26]1株→200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