2670 (株)エービーシー・マート 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,176 | 3,199 | 3,145 | 3,185 | 808,900 | 3,185 |
| 2024-05-01 | 3,198 | 3,200 | 3,118 | 3,118 | 967,500 | 3,118 |
| 2024-04-30 | 3,133 | 3,170 | 3,113 | 3,156 | 551,300 | 3,156 |
| 2024-04-26 | 3,086 | 3,145 | 3,080 | 3,135 | 780,000 | 3,135 |
| 2024-04-25 | 3,173 | 3,179 | 3,098 | 3,102 | 838,500 | 3,102 |
| 2024-04-24 | 3,160 | 3,186 | 3,144 | 3,175 | 734,000 | 3,175 |
| 2024-04-23 | 3,195 | 3,199 | 3,131 | 3,134 | 719,600 | 3,134 |
| 2024-04-22 | 3,111 | 3,133 | 3,076 | 3,125 | 1,141,500 | 3,125 |
| 2024-04-19 | 3,076 | 3,107 | 3,031 | 3,057 | 1,348,900 | 3,057 |
| 2024-04-18 | 3,022 | 3,073 | 3,022 | 3,052 | 1,289,700 | 3,052 |
| 2024-04-17 | 3,040 | 3,047 | 2,943 | 2,971.5 | 1,296,800 | 2,971.50 |
| 2024-04-16 | 3,102 | 3,118 | 3,033 | 3,034 | 1,116,500 | 3,034 |
| 2024-04-15 | 3,075 | 3,136 | 3,045 | 3,112 | 1,157,300 | 3,112 |
| 2024-04-12 | 2,991 | 3,108 | 2,965.5 | 3,096 | 1,455,200 | 3,096 |
| 2024-04-11 | 2,985 | 3,074 | 2,939 | 3,008 | 2,325,000 | 3,008 |
| 2024-04-10 | 2,954 | 2,956 | 2,875 | 2,885 | 1,182,200 | 2,885 |
| 2024-04-09 | 2,938.5 | 2,963.5 | 2,917 | 2,954.5 | 830,000 | 2,954.50 |
| 2024-04-08 | 2,914 | 2,943 | 2,902 | 2,939.5 | 817,200 | 2,939.50 |
| 2024-04-05 | 2,889.5 | 2,928 | 2,846.5 | 2,914 | 588,600 | 2,914 |
| 2024-04-04 | 2,956 | 2,973 | 2,885 | 2,897.5 | 959,600 | 2,897.50 |
| 2024-04-03 | 2,894.5 | 2,991.5 | 2,851 | 2,948.5 | 1,419,800 | 2,948.50 |
| 2024-04-02 | 2,861 | 2,900 | 2,831 | 2,844.5 | 979,000 | 2,844.50 |
| 2024-04-01 | 2,909.5 | 2,938.5 | 2,876 | 2,893.5 | 660,800 | 2,893.50 |
| 2024-03-29 | 2,866 | 2,907 | 2,855 | 2,898.5 | 424,800 | 2,898.50 |
| 2024-03-28 | 2,871 | 2,893 | 2,859.5 | 2,866.5 | 441,800 | 2,866.50 |
| 2024-03-27 | 2,844.5 | 2,904 | 2,833.5 | 2,862 | 928,600 | 2,862 |
| 2024-03-26 | 2,850 | 2,861.5 | 2,816 | 2,838 | 648,700 | 2,838 |
| 2024-03-25 | 2,901.5 | 2,924 | 2,879 | 2,879 | 565,500 | 2,879 |
| 2024-03-22 | 2,931 | 2,948.5 | 2,857 | 2,879.5 | 1,164,000 | 2,879.50 |
| 2024-03-21 | 2,913 | 2,944 | 2,913 | 2,928.5 | 504,600 | 2,928.50 |
| 2024-03-19 | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | 513,800 | 2,893.50 |
| 2024-03-18 | 2,873 | 2,904.5 | 2,850.5 | 2,896 | 428,300 | 2,896 |
| 2024-03-15 | 2,880 | 2,920 | 2,868.5 | 2,872.5 | 718,500 | 2,872.50 |
| 2024-03-14 | 2,819 | 2,905.5 | 2,815.5 | 2,901.5 | 960,200 | 2,901.50 |
| 2024-03-13 | 2,832.5 | 2,845.5 | 2,796 | 2,814 | 740,200 | 2,814 |
| 2024-03-12 | 2,882.5 | 2,895 | 2,778 | 2,824 | 1,075,600 | 2,824 |
| 2024-03-11 | 2,794.5 | 2,831 | 2,762 | 2,782.5 | 926,300 | 2,782.50 |
| 2024-03-08 | 2,792 | 2,806.5 | 2,732.5 | 2,777 | 900,500 | 2,777 |
| 2024-03-07 | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | 1,356,600 | 2,764.50 |
| 2024-03-06 | 2,611 | 2,703.5 | 2,594.5 | 2,698 | 986,700 | 2,698 |
| 2024-03-05 | 2,590 | 2,613.5 | 2,562.5 | 2,611 | 765,700 | 2,611 |
| 2024-03-04 | 2,552 | 2,588.5 | 2,541.5 | 2,576 | 894,900 | 2,576 |
| 2024-03-01 | 2,550.5 | 2,571.5 | 2,533 | 2,553 | 603,600 | 2,553 |
| 2024-02-29 | 2,559.5 | 2,575 | 2,543.5 | 2,565.5 | 771,800 | 2,565.50 |
| 2024-02-28 | 2,554.5 | 2,567.5 | 2,528 | 2,561 | 836,400 | 2,561 |
| 2024-02-27 | 2,588 | 2,590 | 2,547 | 2,587.5 | 899,200 | 2,587.50 |
| 2024-02-26 | 2,550 | 2,608.5 | 2,534.5 | 2,588 | 1,170,300 | 2,588 |
| 2024-02-22 | 2,559 | 2,572 | 2,530.5 | 2,545.5 | 906,100 | 2,545.50 |
| 2024-02-21 | 2,521.5 | 2,571 | 2,506.5 | 2,560 | 977,900 | 2,560 |
| 2024-02-20 | 2,559 | 2,559 | 2,517.5 | 2,531.5 | 1,116,400 | 2,531.50 |
| 2024-02-19 | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | 982,000 | 2,560.50 |
| 2024-02-16 | 2,592 | 2,614 | 2,554.5 | 2,560.5 | 721,200 | 2,560.50 |
| 2024-02-15 | 2,634 | 2,637 | 2,545 | 2,556 | 987,300 | 2,556 |
| 2024-02-14 | 2,640 | 2,645.5 | 2,618 | 2,634 | 694,900 | 2,634 |
| 2024-02-13 | 2,637 | 2,648 | 2,616.5 | 2,643.5 | 765,200 | 2,643.50 |
| 2024-02-09 | 2,613.5 | 2,669 | 2,610 | 2,630.5 | 629,600 | 2,630.50 |
| 2024-02-08 | 2,621.5 | 2,647 | 2,612 | 2,622 | 510,500 | 2,622 |
| 2024-02-07 | 2,600.5 | 2,620 | 2,581 | 2,608 | 507,300 | 2,608 |
| 2024-02-06 | 2,610 | 2,625.5 | 2,591 | 2,597 | 615,200 | 2,597 |
| 2024-02-05 | 2,622.5 | 2,657 | 2,604.5 | 2,609.5 | 689,300 | 2,609.50 |
| 2024-02-02 | 2,611 | 2,642 | 2,593 | 2,622.5 | 777,600 | 2,622.50 |
| 2024-02-01 | 2,566.5 | 2,602 | 2,564.5 | 2,592.5 | 561,600 | 2,592.50 |
| 2024-01-31 | 2,552 | 2,569.5 | 2,533.5 | 2,567.5 | 617,500 | 2,567.50 |
| 2024-01-30 | 2,563 | 2,577 | 2,540 | 2,551.5 | 885,800 | 2,551.50 |
| 2024-01-29 | 2,627 | 2,629 | 2,581.5 | 2,588.5 | 567,300 | 2,588.50 |
| 2024-01-26 | 2,570 | 2,631 | 2,564 | 2,614.5 | 1,071,700 | 2,614.50 |
| 2024-01-25 | 2,582 | 2,592 | 2,556.5 | 2,582 | 683,800 | 2,582 |
| 2024-01-24 | 2,567 | 2,589 | 2,552.5 | 2,560 | 897,900 | 2,560 |
| 2024-01-23 | 2,550 | 2,568 | 2,523 | 2,552 | 794,000 | 2,552 |
| 2024-01-22 | 2,491 | 2,507.5 | 2,483.5 | 2,500 | 836,900 | 2,500 |
| 2024-01-19 | 2,503.5 | 2,504 | 2,466 | 2,476.5 | 1,047,200 | 2,476.50 |
| 2024-01-18 | 2,466.5 | 2,510.5 | 2,465 | 2,506 | 884,700 | 2,506 |
| 2024-01-17 | 2,488.5 | 2,522.5 | 2,465 | 2,484 | 1,592,000 | 2,484 |
| 2024-01-16 | 2,586 | 2,598 | 2,491.5 | 2,492 | 1,458,500 | 2,492 |
| 2024-01-15 | 2,580.5 | 2,614.5 | 2,580.5 | 2,593 | 915,700 | 2,593 |
| 2024-01-12 | 2,580.5 | 2,591 | 2,543.5 | 2,578 | 850,300 | 2,578 |
| 2024-01-11 | 2,567.5 | 2,624.5 | 2,505 | 2,592 | 2,636,100 | 2,592 |
| 2024-01-10 | 2,500 | 2,552 | 2,491 | 2,542 | 1,544,400 | 2,542 |
| 2024-01-09 | 2,428 | 2,490 | 2,426.5 | 2,488.5 | 1,089,600 | 2,488.50 |
| 2024-01-05 | 2,465 | 2,470.5 | 2,410 | 2,410 | 639,600 | 2,410 |
| 2024-01-04 | 2,426 | 2,474 | 2,395 | 2,459.5 | 941,400 | 2,459.50 |
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
