1. HOME >
  2. 株価時系列 >
  3. 2670 >
  4. 2019年

2670 (株)エービーシー・マート の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,4307,4707,4007,440118,8002,480
2019-12-277,5307,5407,4707,50073,0002,500
2019-12-267,5107,5107,4607,50067,8002,500
2019-12-257,6007,6007,4707,48080,2002,493.33
2019-12-247,5307,5407,4907,54045,0002,513.33
2019-12-237,5107,5607,5107,55073,2002,516.67
2019-12-207,5507,5607,4607,52091,8002,506.67
2019-12-197,4807,5107,4507,50094,3002,500
2019-12-187,4507,4807,3807,430159,1002,476.67
2019-12-177,4207,5307,4207,530153,9002,510
2019-12-167,4807,5707,4807,53090,0002,510
2019-12-137,6607,6707,5307,530136,8002,510
2019-12-127,6207,6307,5307,590162,2002,530
2019-12-117,5507,5507,4507,490108,8002,496.67
2019-12-107,5107,5507,4707,520116,2002,506.67
2019-12-097,4807,5007,4007,50093,3002,500
2019-12-067,4707,4707,4007,450183,3002,483.33
2019-12-057,6107,6507,5407,590239,8002,530
2019-12-047,4407,6107,3607,560277,2002,520
2019-12-037,3907,5007,3707,420135,4002,473.33
2019-12-027,3607,4907,3407,460246,5002,486.67
2019-11-297,3607,3807,2807,290151,3002,430
2019-11-287,3407,3407,2307,30093,7002,433.33
2019-11-277,3707,3707,2907,34088,8002,446.67
2019-11-267,4007,4007,2907,320161,8002,440
2019-11-257,4007,4007,3407,39070,8002,463.33
2019-11-227,3207,3507,2707,350105,2002,450
2019-11-217,3307,3607,2407,350132,2002,450
2019-11-207,2707,4107,2607,410125,8002,470
2019-11-197,3907,4107,3307,350108,3002,450
2019-11-187,3407,3907,3107,35099,3002,450
2019-11-157,3907,4407,3307,350189,8002,450
2019-11-147,3707,4607,3407,410178,3002,470
2019-11-137,3407,3907,3107,360204,2002,453.33
2019-11-127,4907,5007,3907,410140,3002,470
2019-11-117,4007,4607,3807,430161,7002,476.67
2019-11-087,5807,5807,4307,460163,9002,486.67
2019-11-077,6207,6207,4707,560139,3002,520
2019-11-067,6407,7107,5007,520121,1002,506.67
2019-11-057,3607,5907,3607,550249,8002,516.67
2019-11-017,3607,4107,3607,380120,2002,460
2019-10-317,4007,4707,3707,420181,9002,473.33
2019-10-307,3307,4307,3007,410258,4002,470
2019-10-297,4507,5007,4207,420164,0002,473.33
2019-10-287,4007,4207,3607,410157,5002,470
2019-10-257,4007,4407,3607,440157,0002,480
2019-10-247,4507,5207,3907,420135,8002,473.33
2019-10-237,4607,4707,4107,450144,6002,483.33
2019-10-217,3307,4907,3307,430143,9002,476.67
2019-10-187,5307,5707,3807,470230,7002,490
2019-10-177,5607,6207,5007,510161,2002,503.33
2019-10-167,6107,7207,5507,580330,4002,526.67
2019-10-157,3707,5707,3507,490369,8002,496.67
2019-10-117,0407,2606,9707,250259,9002,416.67
2019-10-106,8807,1506,7206,980672,9002,326.67
2019-10-096,7706,9206,7706,900196,7002,300
2019-10-086,7606,8306,7506,800189,6002,266.67
2019-10-076,7106,7706,7006,720154,1002,240
2019-10-046,9206,9306,7006,740241,6002,246.67
2019-10-036,7606,8306,7506,780190,3002,260
2019-10-026,7206,8506,7106,810251,0002,270
2019-10-016,9406,9806,9006,920112,7002,306.67
2019-09-306,9506,9806,8506,870192,2002,290
2019-09-277,0107,0706,8906,960176,4002,320
2019-09-267,0707,1006,9807,010289,1002,336.67
2019-09-257,0507,1107,0307,060217,0002,353.33
2019-09-246,8107,0206,7907,000286,6002,333.33
2019-09-206,8506,8606,7906,840192,8002,280
2019-09-196,8406,9006,8206,850189,4002,283.33
2019-09-186,8306,8906,7406,840186,8002,280
2019-09-176,7706,8006,7206,730195,9002,243.33
2019-09-136,7206,7706,6706,760245,1002,253.33
2019-09-126,8006,8106,7006,730232,2002,243.33
2019-09-116,8306,8806,7706,870187,9002,290
2019-09-106,8206,8906,7606,890130,3002,296.67
2019-09-096,8006,8606,7606,830124,8002,276.67
2019-09-066,7706,8206,7506,810161,3002,270
2019-09-056,7706,7706,6606,750242,6002,250
2019-09-046,9006,9306,6806,760200,2002,253.33
2019-09-036,6506,8506,6006,850312,0002,283.33
2019-09-026,7406,7406,6006,640244,1002,213.33
2019-08-306,7506,8406,7406,790348,2002,263.33
2019-08-296,8306,8406,8006,830233,6002,276.67
2019-08-286,7506,8806,7506,880310,4002,293.33
2019-08-276,7206,8306,6906,820304,8002,273.33
2019-08-266,6006,6706,5806,620128,1002,206.67
2019-08-236,7006,7206,6606,700158,0002,233.33
2019-08-226,6306,6806,6006,680217,9002,226.67
2019-08-216,5406,6006,5206,600164,0002,200
2019-08-206,5206,6206,4906,590177,4002,196.67
2019-08-196,4506,5506,4306,540139,4002,180
2019-08-166,4406,5006,4306,450174,1002,150
2019-08-156,5106,5406,4706,510182,7002,170
2019-08-146,6506,6806,5506,650262,7002,216.67
2019-08-136,6206,6506,5506,620161,2002,206.67
2019-08-096,8606,8806,6406,700215,2002,233.33
2019-08-086,8106,8706,8006,850202,5002,283.33
2019-08-076,7306,7906,6806,780203,4002,260
2019-08-066,5106,6406,5006,630240,2002,210
2019-08-056,7606,7806,6506,740173,3002,246.67
2019-08-026,8406,9506,7706,810250,1002,270
2019-08-016,8406,9406,8306,920118,2002,306.67
2019-07-316,8406,9106,8406,900200,2002,300
2019-07-306,9106,9206,8806,900100,9002,300
2019-07-296,9206,9306,8506,920105,9002,306.67
2019-07-266,8206,8906,8106,860125,4002,286.67
2019-07-256,8606,8906,8306,880135,4002,293.33
2019-07-246,8206,9206,7706,850218,4002,283.33
2019-07-236,7106,8306,7106,790171,3002,263.33
2019-07-226,7206,7806,6506,770183,5002,256.67
2019-07-196,7506,8506,7306,750207,5002,250
2019-07-186,7706,8106,7006,730249,2002,243.33
2019-07-176,6906,7906,6806,770273,2002,256.67
2019-07-166,6706,7006,6506,680121,9002,226.67
2019-07-126,6006,6606,5606,640175,0002,213.33
2019-07-116,6506,7606,6406,700219,8002,233.33
2019-07-106,6506,6706,5906,640215,0002,213.33
2019-07-096,8406,9206,5506,560498,1002,186.67
2019-07-086,8806,9906,8606,900160,8002,300
2019-07-056,9206,9506,8206,900288,8002,300
2019-07-046,9107,0306,9106,980201,1002,326.67
2019-07-036,9107,0606,9107,000236,2002,333.33
2019-07-026,9106,9506,6806,900299,2002,300
2019-07-017,0907,1006,8406,940282,8002,313.33
2019-06-287,1007,1407,0107,020230,8002,340
2019-06-277,0007,0806,9807,080159,9002,360
2019-06-267,0507,0507,0107,050124,9002,350
2019-06-257,0307,0407,0007,030142,3002,343.33
2019-06-247,0407,0406,9106,980139,4002,326.67
2019-06-217,1207,1307,0107,010183,8002,336.67
2019-06-207,0307,1207,0307,090111,4002,363.33
2019-06-196,9607,0106,9507,000107,6002,333.33
2019-06-187,0107,0706,9506,97089,3002,323.33
2019-06-177,0907,1507,0507,050146,4002,350
2019-06-146,9907,0506,9407,040149,4002,346.67
2019-06-136,9706,9906,9406,950187,4002,316.67
2019-06-126,9106,9906,9106,930130,5002,310
2019-06-116,9006,9606,8906,940119,1002,313.33
2019-06-106,8606,9106,8606,90072,6002,300
2019-06-076,7806,8106,7506,800102,4002,266.67
2019-06-066,8106,9406,7906,850180,1002,283.33
2019-06-056,7006,7406,6306,740162,2002,246.67
2019-06-046,7406,7406,6406,690152,6002,230
2019-06-036,7206,7606,7006,740118,4002,246.67
2019-05-316,7906,8306,7506,780136,8002,260
2019-05-306,7706,8306,7406,83099,3002,276.67
2019-05-296,7906,8506,7606,810152,2002,270
2019-05-286,9606,9606,8606,860188,7002,286.67
2019-05-276,8706,9306,8306,900118,9002,300
2019-05-246,8706,9406,8506,880150,6002,293.33
2019-05-236,7606,8506,7606,840138,5002,280
2019-05-226,7606,8006,7406,760162,1002,253.33
2019-05-216,7406,7806,7006,740150,9002,246.67
2019-05-206,7506,8606,7506,850103,2002,283.33
2019-05-176,6406,7706,6206,770136,0002,256.67
2019-05-166,5906,6206,5706,570154,5002,190
2019-05-156,6706,7006,6206,640157,8002,213.33
2019-05-146,7106,7206,6306,670262,9002,223.33
2019-05-136,8006,8506,7806,810158,6002,270
2019-05-106,8806,9306,8306,860281,4002,286.67
2019-05-096,8506,8806,7706,870274,3002,290
2019-05-086,9006,9006,6806,780340,9002,260
2019-05-076,9206,9906,8906,980230,1002,326.67
2019-04-266,9006,9406,8606,920228,5002,306.67
2019-04-256,8706,8806,8306,840259,4002,280
2019-04-246,9406,9506,8606,870172,8002,290
2019-04-236,9006,9206,8406,890163,3002,296.67
2019-04-226,8106,9106,8006,880125,2002,293.33
2019-04-196,8306,8306,6806,740148,6002,246.67
2019-04-186,8906,9006,8106,830119,0002,276.67
2019-04-176,8606,9206,7606,770236,5002,256.67
2019-04-166,8006,8406,7706,780180,3002,260
2019-04-156,6106,7606,6006,740235,4002,246.67
2019-04-126,5406,6806,5206,620260,6002,206.67
2019-04-116,1906,5006,1806,410465,1002,136.67
2019-04-106,1806,2406,1406,170268,0002,056.67
2019-04-096,3306,3606,2006,220294,0002,073.33
2019-04-086,4106,4306,3706,380148,4002,126.67
2019-04-056,2306,4406,2206,390402,8002,130
2019-04-046,5906,6406,5406,63095,9002,210
2019-04-036,5406,6006,5006,600167,8002,200
2019-04-026,6606,6706,5306,54099,7002,180
2019-04-016,6106,6606,5906,610139,8002,203.33
2019-03-296,6306,6406,5606,590152,3002,196.67
2019-03-286,5306,6406,5306,610122,9002,203.33
2019-03-276,7006,7006,6106,660103,9002,220
2019-03-266,5906,6906,5806,660218,4002,220
2019-03-256,5206,5506,4406,490140,7002,163.33
2019-03-226,6006,6206,5306,600129,7002,200
2019-03-206,6306,6406,5406,580129,4002,193.33
2019-03-196,6406,6606,6006,63093,2002,210
2019-03-186,6506,6706,6006,640130,8002,213.33
2019-03-156,5306,6406,5306,620208,5002,206.67
2019-03-146,6006,6206,5606,560172,4002,186.67
2019-03-136,5606,5906,5306,580137,9002,193.33
2019-03-126,5206,5706,5206,550121,2002,183.33
2019-03-116,4906,5606,4606,510113,8002,170
2019-03-086,5106,5506,4706,490137,9002,163.33
2019-03-076,5106,5906,4706,570185,8002,190
2019-03-066,4706,4906,4206,460101,4002,153.33
2019-03-056,4206,4806,4106,470148,7002,156.67
2019-03-046,5106,5306,4306,440139,3002,146.67
2019-03-016,4606,5006,4406,500123,3002,166.67
2019-02-286,4306,4406,3706,380120,5002,126.67
2019-02-276,4206,4806,3706,400164,1002,133.33
2019-02-266,3806,4406,3606,39098,5002,130
2019-02-256,5406,5506,4406,440312,7002,146.67
2019-02-226,4906,5306,4706,500161,1002,166.67
2019-02-216,3906,4806,3706,480148,5002,160
2019-02-206,3506,4206,3506,390100,3002,130
2019-02-196,4006,4306,3706,390134,0002,130
2019-02-186,3506,3906,3406,370116,8002,123.33
2019-02-156,1606,3006,1606,270159,9002,090
2019-02-146,1506,2706,1406,210146,7002,070
2019-02-136,1706,2106,1506,160151,2002,053.33
2019-02-126,1206,1906,1006,160152,4002,053.33
2019-02-086,2006,2406,0606,080166,8002,026.67
2019-02-076,3106,3106,2106,250109,7002,083.33
2019-02-066,3006,3606,2506,310143,1002,103.33
2019-02-056,3606,3906,3206,360116,1002,120
2019-02-046,3706,4106,3306,360130,1002,120
2019-02-016,2206,3206,2206,310139,9002,103.33
2019-01-316,2306,2906,2306,240168,0002,080
2019-01-306,1806,2706,1706,200161,8002,066.67
2019-01-296,1006,2606,0706,230203,0002,076.67
2019-01-286,2606,2606,1506,160138,8002,053.33
2019-01-256,1606,2506,1506,190195,6002,063.33
2019-01-246,1306,2006,1206,180159,1002,060
2019-01-236,1706,1806,1106,140132,3002,046.67
2019-01-226,1706,2106,1406,170124,9002,056.67
2019-01-216,2406,2406,1706,180106,5002,060
2019-01-186,1606,2506,1306,220119,3002,073.33
2019-01-176,2206,2206,1506,180197,0002,060
2019-01-166,1306,2706,1106,240186,3002,080
2019-01-156,1506,1606,0606,110169,1002,036.67
2019-01-116,2006,2206,0606,100250,2002,033.33
2019-01-106,1306,2306,1006,200273,9002,066.67
2019-01-096,2206,2806,0806,210323,1002,070
2019-01-086,2006,2206,0506,050319,6002,016.67
2019-01-076,0906,2606,0806,250203,7002,083.33
2019-01-045,9806,1105,9406,080283,2002,026.67

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