2670 (株)エービーシー・マートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,479.5	2,481	2,442	2,465	685,700	2,465
2023-12-28	2,469.5	2,485	2,462	2,475	201,700	2,475
2023-12-27	2,455	2,475.5	2,452.5	2,473.5	371,600	2,473.50
2023-12-26	2,475	2,480.5	2,441.5	2,450.5	374,400	2,450.50
2023-12-25	2,475.5	2,475.5	2,438	2,469	551,300	2,469
2023-12-22	2,483	2,495	2,470	2,475.5	691,000	2,475.50
2023-12-21	2,503	2,510	2,480	2,483	917,900	2,483
2023-12-20	2,564	2,572	2,531	2,534.5	671,200	2,534.50
2023-12-19	2,560	2,587.5	2,539.5	2,562.5	674,500	2,562.50
2023-12-18	2,539	2,577.5	2,529	2,565.5	1,050,800	2,565.50
2023-12-15	2,635.5	2,645.5	2,557.5	2,565	1,375,500	2,565
2023-12-14	2,635.5	2,656.5	2,623	2,647	1,599,800	2,647
2023-12-13	2,600	2,636.5	2,589	2,593.5	951,400	2,593.50
2023-12-12	2,595.5	2,608	2,571	2,585.5	502,200	2,585.50
2023-12-11	2,565	2,594	2,557	2,594	765,400	2,594
2023-12-08	2,656	2,680	2,561.5	2,567.5	1,903,300	2,567.50
2023-12-07	2,525	2,551.5	2,491.5	2,506	576,400	2,506
2023-12-06	2,484.5	2,525.5	2,467.5	2,520	1,215,600	2,520
2023-12-05	2,486	2,489	2,451.5	2,457.5	822,000	2,457.50
2023-12-04	2,432.5	2,509	2,426.5	2,489	1,112,900	2,489
2023-12-01	2,449	2,461	2,432.5	2,450.5	632,300	2,450.50
2023-11-30	2,426	2,446.5	2,411	2,440.5	795,800	2,440.50
2023-11-29	2,469	2,491.5	2,442.5	2,444	643,600	2,444
2023-11-28	2,448	2,465.5	2,433	2,461.5	817,200	2,461.50
2023-11-27	2,418	2,446	2,407	2,440	1,054,800	2,440
2023-11-24	2,426	2,428.5	2,377	2,394	953,600	2,394
2023-11-22	2,424.5	2,435	2,410	2,426	637,000	2,426
2023-11-21	2,426.5	2,435	2,398.5	2,435	649,200	2,435
2023-11-20	2,430	2,449	2,417	2,426	591,600	2,426
2023-11-17	2,368	2,451.5	2,366	2,447.5	453,700	2,447.50
2023-11-16	2,450	2,460	2,413.5	2,418	750,200	2,418
2023-11-15	2,460.5	2,462	2,414	2,442.5	904,100	2,442.50
2023-11-14	2,459	2,471.5	2,441.5	2,444.5	470,500	2,444.50
2023-11-13	2,488	2,488	2,423	2,440.5	644,300	2,440.50
2023-11-10	2,478.5	2,491	2,455	2,479.5	649,300	2,479.50
2023-11-09	2,466.5	2,515	2,465	2,510	1,414,600	2,510
2023-11-08	2,419.5	2,471.5	2,419	2,457	1,003,400	2,457
2023-11-07	2,425	2,441	2,404	2,420	921,500	2,420
2023-11-06	2,424.5	2,477	2,406	2,460	1,957,100	2,460
2023-11-02	2,335	2,350	2,301.5	2,324.5	1,115,200	2,324.50
2023-11-01	2,362	2,363	2,292.5	2,325	1,495,100	2,325
2023-10-31	2,310	2,345	2,289	2,330.5	1,356,300	2,330.50
2023-10-30	2,331	2,337.5	2,272.5	2,288	900,900	2,288
2023-10-27	2,354	2,363	2,328	2,362.5	514,600	2,362.50
2023-10-26	2,350	2,380.5	2,347	2,353.5	643,100	2,353.50
2023-10-25	2,345.5	2,403.5	2,331	2,374	729,000	2,374
2023-10-24	2,297	2,357	2,282.5	2,346	1,317,100	2,346
2023-10-23	2,301.5	2,323	2,290	2,298.5	1,130,900	2,298.50
2023-10-20	2,367	2,383.5	2,331.5	2,332	780,500	2,332
2023-10-19	2,425	2,426	2,351	2,367	1,070,900	2,367
2023-10-18	2,379	2,445.5	2,326	2,445.5	1,443,200	2,445.50
2023-10-17	2,400	2,423	2,362.5	2,371	1,213,500	2,371
2023-10-16	2,424.5	2,457.5	2,404.5	2,413.5	1,516,800	2,413.50
2023-10-13	2,469	2,489.5	2,415	2,415.5	2,025,800	2,415.50
2023-10-12	2,577	2,577.5	2,489	2,492	3,385,200	2,492
2023-10-11	2,700	2,707	2,667	2,686	876,600	2,686
2023-10-10	2,673.5	2,678	2,636	2,670	785,400	2,670
2023-10-06	2,679.5	2,685.5	2,648.5	2,674	420,400	2,674
2023-10-05	2,629	2,664	2,611	2,648	957,700	2,648
2023-10-04	2,640.5	2,670.5	2,616	2,646.5	773,200	2,646.50
2023-10-03	2,692.5	2,700	2,657	2,678.5	568,800	2,678.50
2023-10-02	2,713	2,760	2,691.5	2,695	873,000	2,695
2023-09-29	2,725	2,730.5	2,682	2,688	624,000	2,688
2023-09-28	2,728	2,737.5	2,695.5	2,715	612,100	2,715
2023-09-27	2,703	2,730	2,686	2,727.5	463,300	2,727.50
2023-09-26	2,737	2,752	2,715	2,725.5	585,700	2,725.50
2023-09-25	2,680.5	2,758	2,670	2,740	969,500	2,740
2023-09-22	2,652	2,686	2,647	2,667.5	739,000	2,667.50
2023-09-21	2,703.5	2,737	2,667.5	2,687	728,900	2,687
2023-09-20	2,747	2,761.5	2,714.5	2,714.5	858,300	2,714.50
2023-09-19	2,793	2,800	2,725	2,758	1,170,900	2,758
2023-09-15	2,797	2,808.5	2,778.5	2,797	858,100	2,797
2023-09-14	2,768.5	2,815.5	2,763.5	2,797	598,000	2,797
2023-09-13	2,791.5	2,834	2,786	2,815	1,054,300	2,815
2023-09-12	2,752	2,839	2,750	2,783.5	1,270,600	2,783.50
2023-09-11	2,685	2,690	2,644.5	2,688.5	837,600	2,688.50
2023-09-08	2,700.5	2,716	2,632.5	2,671	907,700	2,671
2023-09-07	2,685	2,729	2,670	2,722.5	824,900	2,722.50
2023-09-06	2,661	2,675	2,638	2,672.5	906,500	2,672.50
2023-09-05	2,696	2,704	2,628	2,645.5	584,500	2,645.50
2023-09-04	2,674.5	2,716	2,663	2,713	894,600	2,713
2023-09-01	2,651	2,672.5	2,640	2,663	592,400	2,663
2023-08-31	2,598	2,659	2,584	2,650.5	1,004,500	2,650.50
2023-08-30	2,627	2,630	2,586	2,612.5	831,500	2,612.50
2023-08-29	7,780	7,944	7,780	7,941	435,100	2,647
2023-08-28	7,822	7,833	7,544	7,729	502,800	2,576.33
2023-08-25	7,854	7,936	7,810	7,831	341,300	2,610.33
2023-08-24	7,922	7,922	7,732	7,847	523,000	2,615.67
2023-08-23	8,000	8,098	7,964	7,988	401,500	2,662.67
2023-08-22	8,258	8,270	8,021	8,117	624,500	2,705.67
2023-08-21	8,003	8,158	7,962	8,108	212,100	2,702.67
2023-08-18	8,070	8,109	7,954	7,990	236,900	2,663.33
2023-08-17	8,088	8,175	8,050	8,175	224,700	2,725
2023-08-16	8,132	8,144	8,047	8,128	151,200	2,709.33
2023-08-15	8,110	8,132	8,017	8,102	161,800	2,700.67
2023-08-14	8,080	8,245	8,016	8,073	346,400	2,691
2023-08-10	7,850	8,116	7,807	8,079	450,100	2,693
2023-08-09	7,600	7,837	7,568	7,770	311,300	2,590
2023-08-08	7,770	7,771	7,680	7,700	172,900	2,566.67
2023-08-07	7,607	7,758	7,599	7,734	218,200	2,578
2023-08-04	7,690	7,754	7,653	7,677	210,400	2,559
2023-08-03	7,712	7,810	7,689	7,745	388,400	2,581.67
2023-08-02	7,829	7,829	7,668	7,674	321,000	2,558
2023-08-01	7,795	7,909	7,755	7,859	224,500	2,619.67
2023-07-31	7,912	7,912	7,776	7,869	202,500	2,623
2023-07-28	7,717	7,912	7,692	7,836	226,300	2,612
2023-07-27	7,691	7,815	7,683	7,811	201,600	2,603.67
2023-07-26	7,734	7,774	7,686	7,710	142,700	2,570
2023-07-25	7,829	7,829	7,696	7,734	204,500	2,578
2023-07-24	7,839	7,856	7,782	7,829	166,400	2,609.67
2023-07-21	7,851	7,895	7,795	7,827	117,200	2,609
2023-07-20	7,997	8,003	7,850	7,869	175,800	2,623
2023-07-19	8,010	8,037	7,900	8,006	291,100	2,668.67
2023-07-18	7,801	7,990	7,730	7,896	326,100	2,632
2023-07-14	7,851	7,865	7,680	7,762	506,500	2,587.33
2023-07-13	8,250	8,255	7,801	7,935	1,233,000	2,645
2023-07-12	7,836	8,017	7,800	7,950	503,400	2,650
2023-07-11	7,757	7,759	7,618	7,703	289,000	2,567.67
2023-07-10	7,838	7,863	7,725	7,746	378,300	2,582
2023-07-07	7,716	7,990	7,710	7,884	367,000	2,628
2023-07-06	7,759	7,810	7,670	7,732	184,100	2,577.33
2023-07-05	8,147	8,147	7,773	7,817	341,300	2,605.67
2023-07-04	7,770	7,918	7,750	7,847	165,300	2,615.67
2023-07-03	7,843	7,867	7,796	7,812	172,300	2,604
2023-06-30	7,761	7,820	7,729	7,807	208,300	2,602.33
2023-06-29	7,830	7,844	7,746	7,778	171,900	2,592.67
2023-06-28	7,820	7,867	7,771	7,845	167,000	2,615
2023-06-27	7,653	7,739	7,605	7,724	218,600	2,574.67
2023-06-26	7,667	7,744	7,585	7,679	151,800	2,559.67
2023-06-23	7,858	7,878	7,676	7,695	219,800	2,565
2023-06-22	7,932	7,932	7,799	7,820	153,100	2,606.67
2023-06-21	7,793	7,938	7,790	7,872	210,100	2,624
2023-06-20	7,760	7,822	7,720	7,779	183,000	2,593
2023-06-19	7,901	7,930	7,753	7,798	233,600	2,599.33
2023-06-16	7,894	7,982	7,861	7,934	291,000	2,644.67
2023-06-15	8,096	8,136	7,966	7,966	163,300	2,655.33
2023-06-14	8,085	8,163	8,045	8,121	187,700	2,707
2023-06-13	8,161	8,171	8,072	8,085	238,100	2,695
2023-06-12	8,122	8,197	8,090	8,176	162,700	2,725.33
2023-06-09	8,100	8,136	7,998	8,126	236,900	2,708.67
2023-06-08	7,936	8,039	7,913	7,995	193,200	2,665
2023-06-07	7,990	8,106	7,957	7,980	349,500	2,660
2023-06-06	7,818	7,933	7,750	7,913	235,500	2,637.67
2023-06-05	7,726	7,928	7,705	7,905	335,500	2,635
2023-06-02	7,600	7,710	7,510	7,670	164,000	2,556.67
2023-06-01	7,490	7,550	7,430	7,520	224,300	2,506.67
2023-05-31	7,570	7,710	7,550	7,580	267,500	2,526.67
2023-05-30	7,670	7,670	7,520	7,620	141,100	2,540
2023-05-29	7,720	7,720	7,620	7,670	146,300	2,556.67
2023-05-26	7,550	7,750	7,520	7,670	208,200	2,556.67
2023-05-25	7,570	7,670	7,560	7,570	210,300	2,523.33
2023-05-24	7,740	7,750	7,630	7,650	255,100	2,550
2023-05-23	8,000	8,010	7,760	7,780	291,400	2,593.33
2023-05-22	7,990	8,030	7,960	8,000	162,700	2,666.67
2023-05-19	8,170	8,170	8,020	8,060	205,000	2,686.67
2023-05-18	8,270	8,270	8,130	8,190	122,800	2,730
2023-05-17	8,180	8,220	8,160	8,170	100,200	2,723.33
2023-05-16	8,110	8,170	8,050	8,170	120,800	2,723.33
2023-05-15	8,030	8,100	7,990	8,060	130,900	2,686.67
2023-05-12	7,830	7,980	7,830	7,970	134,100	2,656.67
2023-05-11	7,770	7,810	7,740	7,800	92,400	2,600
2023-05-10	7,810	7,850	7,730	7,760	114,900	2,586.67
2023-05-09	7,910	7,940	7,770	7,780	159,800	2,593.33
2023-05-08	7,790	7,900	7,780	7,830	314,900	2,610
2023-05-02	7,710	7,740	7,670	7,690	196,000	2,563.33
2023-05-01	7,740	7,770	7,660	7,720	154,400	2,573.33
2023-04-28	7,750	7,770	7,610	7,710	241,400	2,570
2023-04-27	7,770	7,820	7,700	7,720	294,200	2,573.33
2023-04-26	7,820	7,910	7,540	7,770	424,200	2,590
2023-04-25	7,990	8,060	7,870	7,880	281,800	2,626.67
2023-04-24	7,840	8,050	7,820	7,970	277,500	2,656.67
2023-04-21	7,880	7,930	7,820	7,880	264,400	2,626.67
2023-04-20	7,680	7,950	7,620	7,870	464,200	2,623.33
2023-04-19	7,560	7,670	7,540	7,600	153,700	2,533.33
2023-04-18	7,520	7,680	7,430	7,680	193,900	2,560
2023-04-17	7,680	7,730	7,490	7,570	286,000	2,523.33
2023-04-14	7,440	7,650	7,440	7,640	453,500	2,546.67
2023-04-13	7,290	7,450	7,150	7,410	830,400	2,470
2023-04-12	6,950	7,100	6,930	7,030	248,600	2,343.33
2023-04-11	7,080	7,090	6,980	7,010	189,000	2,336.67
2023-04-10	6,980	7,050	6,930	7,020	147,800	2,340
2023-04-07	6,980	7,000	6,890	6,920	159,300	2,306.67
2023-04-06	6,980	7,020	6,900	6,980	214,600	2,326.67
2023-04-05	7,320	7,320	7,030	7,060	252,000	2,353.33
2023-04-04	7,380	7,400	7,260	7,290	205,700	2,430
2023-04-03	7,370	7,380	7,290	7,300	160,600	2,433.33
2023-03-31	7,340	7,390	7,270	7,320	141,300	2,440
2023-03-30	7,230	7,300	7,210	7,290	120,200	2,430
2023-03-29	7,190	7,290	7,150	7,270	244,300	2,423.33
2023-03-28	7,050	7,090	7,020	7,050	94,200	2,350
2023-03-27	7,130	7,170	7,050	7,100	104,000	2,366.67
2023-03-24	7,010	7,080	6,990	7,050	128,200	2,350
2023-03-23	7,030	7,130	7,000	7,080	115,000	2,360
2023-03-22	7,070	7,090	6,980	7,050	110,500	2,350
2023-03-20	7,050	7,060	6,980	7,000	126,200	2,333.33
2023-03-17	7,150	7,150	7,020	7,100	196,700	2,366.67
2023-03-16	7,030	7,120	7,010	7,100	127,800	2,366.67
2023-03-15	7,090	7,210	7,090	7,150	266,000	2,383.33
2023-03-14	7,020	7,050	6,930	6,940	174,100	2,313.33
2023-03-13	7,190	7,240	7,120	7,170	140,800	2,390
2023-03-10	7,300	7,360	7,210	7,210	181,100	2,403.33
2023-03-09	7,340	7,430	7,300	7,420	159,700	2,473.33
2023-03-08	7,180	7,350	7,170	7,350	179,400	2,450
2023-03-07	7,120	7,190	7,090	7,130	175,800	2,376.67
2023-03-06	7,110	7,280	7,110	7,200	226,700	2,400
2023-03-03	6,850	7,240	6,830	7,060	657,100	2,353.33
2023-03-02	6,820	6,840	6,710	6,750	144,500	2,250
2023-03-01	6,710	6,810	6,700	6,780	168,400	2,260
2023-02-28	6,690	6,740	6,600	6,710	176,000	2,236.67
2023-02-27	6,680	6,720	6,670	6,700	95,500	2,233.33
2023-02-24	6,700	6,790	6,650	6,790	208,200	2,263.33
2023-02-22	6,720	6,740	6,670	6,720	96,700	2,240
2023-02-21	6,800	6,810	6,760	6,770	49,200	2,256.67
2023-02-20	6,790	6,790	6,740	6,780	67,900	2,260
2023-02-17	6,750	6,820	6,710	6,750	182,000	2,250
2023-02-16	6,760	6,810	6,730	6,770	121,200	2,256.67
2023-02-15	6,820	6,830	6,690	6,710	151,600	2,236.67
2023-02-14	6,780	6,810	6,750	6,780	116,400	2,260
2023-02-13	6,620	6,730	6,620	6,710	200,000	2,236.67
2023-02-10	6,580	6,640	6,530	6,570	310,100	2,190
2023-02-09	6,820	6,820	6,610	6,620	304,700	2,206.67
2023-02-08	6,870	6,870	6,720	6,850	270,900	2,283.33
2023-02-07	7,070	7,100	6,900	6,910	197,500	2,303.33
2023-02-06	7,010	7,110	6,980	7,110	114,700	2,370
2023-02-03	7,100	7,130	6,920	7,010	230,000	2,336.67
2023-02-02	7,000	7,160	6,990	7,070	196,800	2,356.67
2023-02-01	7,050	7,080	7,000	7,000	150,800	2,333.33
2023-01-31	7,000	7,040	6,930	6,990	135,400	2,330
2023-01-30	6,930	6,980	6,880	6,980	194,300	2,326.67
2023-01-27	6,960	7,010	6,900	6,930	160,700	2,310
2023-01-26	6,950	6,980	6,910	6,940	156,700	2,313.33
2023-01-25	6,880	6,920	6,850	6,900	152,200	2,300
2023-01-24	6,880	6,910	6,820	6,860	186,600	2,286.67
2023-01-23	6,930	6,960	6,850	6,900	190,700	2,300
2023-01-20	6,710	6,830	6,690	6,810	202,200	2,270
2023-01-19	6,780	6,880	6,730	6,760	250,800	2,253.33
2023-01-18	6,740	6,790	6,660	6,790	265,700	2,263.33
2023-01-17	6,780	6,900	6,740	6,790	257,600	2,263.33
2023-01-16	6,770	6,820	6,640	6,720	273,700	2,240
2023-01-13	6,780	6,960	6,760	6,870	372,100	2,290
2023-01-12	6,730	6,970	6,680	6,800	554,400	2,266.67
2023-01-11	7,200	7,200	6,940	7,140	512,300	2,380
2023-01-10	7,320	7,340	7,160	7,210	316,100	2,403.33
2023-01-06	7,420	7,480	7,220	7,240	250,500	2,413.33
2023-01-05	7,300	7,360	7,240	7,350	167,300	2,450
2023-01-04	7,500	7,500	7,300	7,320	248,900	2,440

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2670 (株)エービーシー・マート の時系列データ [2023年度]

2670 (株)エービーシー・マートの時系列データ [2023年度]