2670 (株)エービーシー・マート 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,704.5 | 2,734 | 2,666 | 2,710 | 801,700 | 2,710 |
| 2025-04-08 | 2,700 | 2,752 | 2,676.5 | 2,734 | 966,200 | 2,734 |
| 2025-04-07 | 2,723 | 2,746.5 | 2,591.5 | 2,626.5 | 980,700 | 2,626.50 |
| 2025-04-04 | 2,785 | 2,803.5 | 2,748 | 2,773 | 700,500 | 2,773 |
| 2025-04-03 | 2,767.5 | 2,824.5 | 2,739.5 | 2,798 | 739,800 | 2,798 |
| 2025-04-02 | 2,835.5 | 2,845.5 | 2,786.5 | 2,794 | 505,600 | 2,794 |
| 2025-04-01 | 2,796 | 2,821.5 | 2,796 | 2,807.5 | 666,400 | 2,807.50 |
| 2025-03-31 | 2,805 | 2,821 | 2,778.5 | 2,784 | 793,200 | 2,784 |
| 2025-03-28 | 2,842.5 | 2,852 | 2,822 | 2,832.5 | 503,900 | 2,832.50 |
| 2025-03-27 | 2,847 | 2,880 | 2,838.5 | 2,863.5 | 611,900 | 2,863.50 |
| 2025-03-26 | 2,860 | 2,886.5 | 2,846 | 2,852.5 | 724,600 | 2,852.50 |
| 2025-03-25 | 2,839 | 2,858.5 | 2,823.5 | 2,848.5 | 448,700 | 2,848.50 |
| 2025-03-24 | 2,830 | 2,857 | 2,825.5 | 2,835 | 516,300 | 2,835 |
| 2025-03-21 | 2,812.5 | 2,860.5 | 2,805 | 2,816.5 | 906,900 | 2,816.50 |
| 2025-03-19 | 2,760 | 2,793 | 2,755.5 | 2,784 | 436,800 | 2,784 |
| 2025-03-18 | 2,773.5 | 2,792.5 | 2,757.5 | 2,757.5 | 480,600 | 2,757.50 |
| 2025-03-17 | 2,769 | 2,786.5 | 2,746.5 | 2,768.5 | 601,600 | 2,768.50 |
| 2025-03-14 | 2,770 | 2,785.5 | 2,758 | 2,773.5 | 665,000 | 2,773.50 |
| 2025-03-13 | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 | 2,771 |
| 2025-03-12 | 2,777 | 2,804.5 | 2,770 | 2,779.5 | 569,400 | 2,779.50 |
| 2025-03-11 | 2,781 | 2,793.5 | 2,735 | 2,776 | 630,200 | 2,776 |
| 2025-03-10 | 2,819 | 2,827 | 2,784.5 | 2,816.5 | 456,100 | 2,816.50 |
| 2025-03-07 | 2,842 | 2,852 | 2,818.5 | 2,818.5 | 602,500 | 2,818.50 |
| 2025-03-06 | 2,851.5 | 2,865 | 2,822 | 2,865 | 574,000 | 2,865 |
| 2025-03-05 | 2,865.5 | 2,896 | 2,795 | 2,858 | 768,100 | 2,858 |
| 2025-03-04 | 2,875 | 2,891.5 | 2,862 | 2,868.5 | 406,200 | 2,868.50 |
| 2025-03-03 | 2,877.5 | 2,894.5 | 2,825 | 2,881 | 708,700 | 2,881 |
| 2025-02-28 | 2,873 | 2,905 | 2,867.5 | 2,877.5 | 666,100 | 2,877.50 |
| 2025-02-27 | 2,903 | 2,912.5 | 2,873 | 2,887.5 | 593,700 | 2,887.50 |
| 2025-02-26 | 2,940 | 2,951.5 | 2,923 | 2,938.5 | 587,400 | 2,938.50 |
| 2025-02-25 | 2,943.5 | 2,943.5 | 2,892.5 | 2,927 | 758,400 | 2,927 |
| 2025-02-21 | 2,946 | 2,991 | 2,945 | 2,957.5 | 510,700 | 2,957.50 |
| 2025-02-20 | 2,961 | 2,972.5 | 2,938.5 | 2,952 | 436,500 | 2,952 |
| 2025-02-19 | 3,005 | 3,007 | 2,961 | 2,976.5 | 457,800 | 2,976.50 |
| 2025-02-18 | 3,015 | 3,034 | 3,004 | 3,020 | 227,500 | 3,020 |
| 2025-02-17 | 3,113 | 3,118 | 3,042 | 3,042 | 307,600 | 3,042 |
| 2025-02-14 | 3,110 | 3,119 | 3,082 | 3,088 | 278,700 | 3,088 |
| 2025-02-13 | 3,076 | 3,102 | 3,052 | 3,080 | 400,300 | 3,080 |
| 2025-02-12 | 3,092 | 3,095 | 3,042 | 3,061 | 378,300 | 3,061 |
| 2025-02-10 | 3,090 | 3,092 | 3,065 | 3,092 | 273,900 | 3,092 |
| 2025-02-07 | 3,139 | 3,147 | 3,088 | 3,101 | 314,900 | 3,101 |
| 2025-02-06 | 3,162 | 3,167 | 3,136 | 3,139 | 284,200 | 3,139 |
| 2025-02-05 | 3,121 | 3,150 | 3,108 | 3,141 | 350,900 | 3,141 |
| 2025-02-04 | 3,124 | 3,176 | 3,104 | 3,127 | 459,300 | 3,127 |
| 2025-02-03 | 3,215 | 3,217 | 3,173 | 3,194 | 394,000 | 3,194 |
| 2025-01-31 | 3,251 | 3,272 | 3,240 | 3,245 | 371,600 | 3,245 |
| 2025-01-30 | 3,245 | 3,269 | 3,244 | 3,264 | 302,600 | 3,264 |
| 2025-01-29 | 3,215 | 3,257 | 3,214 | 3,241 | 313,400 | 3,241 |
| 2025-01-28 | 3,200 | 3,244 | 3,200 | 3,214 | 325,500 | 3,214 |
| 2025-01-27 | 3,165 | 3,193 | 3,155 | 3,179 | 381,800 | 3,179 |
| 2025-01-24 | 3,161 | 3,191 | 3,146 | 3,161 | 367,200 | 3,161 |
| 2025-01-23 | 3,125 | 3,166 | 3,121 | 3,159 | 288,500 | 3,159 |
| 2025-01-22 | 3,172 | 3,187 | 3,136 | 3,146 | 512,600 | 3,146 |
| 2025-01-21 | 3,120 | 3,179 | 3,120 | 3,172 | 344,600 | 3,172 |
| 2025-01-20 | 3,108 | 3,146 | 3,103 | 3,116 | 374,700 | 3,116 |
| 2025-01-17 | 3,121 | 3,142 | 3,063 | 3,092 | 471,000 | 3,092 |
| 2025-01-16 | 3,134 | 3,146 | 3,108 | 3,120 | 496,100 | 3,120 |
| 2025-01-15 | 3,167 | 3,187 | 3,094 | 3,117 | 575,600 | 3,117 |
| 2025-01-14 | 3,178 | 3,182 | 3,121 | 3,156 | 827,600 | 3,156 |
| 2025-01-10 | 3,107 | 3,187 | 3,093 | 3,157 | 852,400 | 3,157 |
| 2025-01-09 | 3,184 | 3,213 | 3,100 | 3,121 | 1,492,000 | 3,121 |
| 2025-01-08 | 3,305 | 3,310 | 3,244 | 3,254 | 820,900 | 3,254 |
| 2025-01-07 | 3,240 | 3,293 | 3,240 | 3,271 | 638,400 | 3,271 |
| 2025-01-06 | 3,220 | 3,237 | 3,185 | 3,209 | 704,500 | 3,209 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株