6565 ABホテル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,425 | 1,433 | 1,424 | 1,424 | 6,200 | 1,424 |
| 2025-05-19 | 1,452 | 1,469 | 1,422 | 1,424 | 19,300 | 1,424 |
| 2025-05-16 | 1,432 | 1,459 | 1,424 | 1,450 | 7,600 | 1,450 |
| 2025-05-15 | 1,418 | 1,445 | 1,418 | 1,432 | 13,800 | 1,432 |
| 2025-05-14 | 1,428 | 1,435 | 1,410 | 1,418 | 17,000 | 1,418 |
| 2025-05-13 | 1,496 | 1,496 | 1,422 | 1,428 | 44,400 | 1,428 |
| 2025-05-12 | 1,470 | 1,517 | 1,450 | 1,471 | 90,800 | 1,471 |
| 2025-05-09 | 1,590 | 1,596 | 1,548 | 1,574 | 42,200 | 1,574 |
| 2025-05-08 | 1,594 | 1,594 | 1,554 | 1,570 | 20,500 | 1,570 |
| 2025-05-07 | 1,570 | 1,600 | 1,566 | 1,594 | 18,700 | 1,594 |
| 2025-05-02 | 1,541 | 1,556 | 1,515 | 1,556 | 11,700 | 1,556 |
| 2025-05-01 | 1,557 | 1,560 | 1,535 | 1,535 | 9,600 | 1,535 |
| 2025-04-30 | 1,604 | 1,604 | 1,551 | 1,563 | 18,000 | 1,563 |
| 2025-04-28 | 1,596 | 1,605 | 1,580 | 1,604 | 16,700 | 1,604 |
| 2025-04-25 | 1,560 | 1,588 | 1,546 | 1,575 | 18,000 | 1,575 |
| 2025-04-24 | 1,530 | 1,552 | 1,520 | 1,552 | 7,900 | 1,552 |
| 2025-04-23 | 1,553 | 1,562 | 1,523 | 1,527 | 7,800 | 1,527 |
| 2025-04-22 | 1,569 | 1,573 | 1,548 | 1,553 | 7,200 | 1,553 |
| 2025-04-21 | 1,527 | 1,570 | 1,522 | 1,563 | 10,800 | 1,563 |
| 2025-04-18 | 1,460 | 1,514 | 1,460 | 1,505 | 7,900 | 1,505 |
| 2025-04-17 | 1,451 | 1,487 | 1,433 | 1,461 | 7,300 | 1,461 |
| 2025-04-16 | 1,482 | 1,482 | 1,450 | 1,451 | 5,900 | 1,451 |
| 2025-04-15 | 1,497 | 1,503 | 1,487 | 1,487 | 3,800 | 1,487 |
| 2025-04-14 | 1,502 | 1,532 | 1,491 | 1,491 | 13,600 | 1,491 |
| 2025-04-11 | 1,424 | 1,496 | 1,410 | 1,496 | 15,400 | 1,496 |
| 2025-04-10 | 1,485 | 1,498 | 1,452 | 1,454 | 28,300 | 1,454 |
| 2025-04-09 | 1,395 | 1,422 | 1,371 | 1,396 | 16,800 | 1,396 |
| 2025-04-08 | 1,377 | 1,470 | 1,377 | 1,425 | 38,600 | 1,425 |
| 2025-04-07 | 1,307 | 1,395 | 1,280 | 1,287 | 95,900 | 1,287 |
| 2025-04-04 | 1,480 | 1,490 | 1,402 | 1,427 | 54,200 | 1,427 |
| 2025-04-03 | 1,498 | 1,553 | 1,481 | 1,519 | 29,200 | 1,519 |
| 2025-04-02 | 1,566 | 1,576 | 1,544 | 1,561 | 11,300 | 1,561 |
| 2025-04-01 | 1,576 | 1,583 | 1,555 | 1,565 | 7,200 | 1,565 |
| 2025-03-31 | 1,545 | 1,573 | 1,512 | 1,573 | 20,800 | 1,573 |
| 2025-03-28 | 1,574 | 1,611 | 1,574 | 1,574 | 9,700 | 1,574 |
| 2025-03-27 | 1,622 | 1,622 | 1,527 | 1,594 | 77,900 | 1,594 |
| 2025-03-26 | 1,645 | 1,645 | 1,613 | 1,641 | 15,600 | 1,641 |
| 2025-03-25 | 1,663 | 1,665 | 1,633 | 1,645 | 30,300 | 1,645 |
| 2025-03-24 | 1,684 | 1,684 | 1,640 | 1,658 | 16,100 | 1,658 |
| 2025-03-21 | 1,662 | 1,709 | 1,650 | 1,679 | 19,400 | 1,679 |
| 2025-03-19 | 1,696 | 1,700 | 1,668 | 1,671 | 12,300 | 1,671 |
| 2025-03-18 | 1,710 | 1,718 | 1,681 | 1,696 | 26,000 | 1,696 |
| 2025-03-17 | 1,649 | 1,700 | 1,648 | 1,699 | 27,200 | 1,699 |
| 2025-03-14 | 1,669 | 1,669 | 1,623 | 1,624 | 10,400 | 1,624 |
| 2025-03-13 | 1,603 | 1,674 | 1,603 | 1,648 | 27,000 | 1,648 |
| 2025-03-12 | 1,533 | 1,600 | 1,530 | 1,591 | 15,600 | 1,591 |
| 2025-03-11 | 1,575 | 1,575 | 1,514 | 1,557 | 25,700 | 1,557 |
| 2025-03-10 | 1,578 | 1,613 | 1,578 | 1,592 | 6,600 | 1,592 |
| 2025-03-07 | 1,559 | 1,591 | 1,552 | 1,578 | 5,700 | 1,578 |
| 2025-03-06 | 1,556 | 1,585 | 1,555 | 1,566 | 9,800 | 1,566 |
| 2025-03-05 | 1,593 | 1,599 | 1,560 | 1,560 | 14,800 | 1,560 |
| 2025-03-04 | 1,609 | 1,609 | 1,579 | 1,603 | 10,200 | 1,603 |
| 2025-03-03 | 1,621 | 1,635 | 1,595 | 1,609 | 18,900 | 1,609 |
| 2025-02-28 | 1,600 | 1,620 | 1,581 | 1,581 | 21,700 | 1,581 |
| 2025-02-27 | 1,601 | 1,639 | 1,578 | 1,631 | 11,600 | 1,631 |
| 2025-02-26 | 1,591 | 1,611 | 1,562 | 1,595 | 17,900 | 1,595 |
| 2025-02-25 | 1,552 | 1,611 | 1,550 | 1,591 | 23,400 | 1,591 |
| 2025-02-21 | 1,639 | 1,647 | 1,583 | 1,587 | 31,600 | 1,587 |
| 2025-02-20 | 1,660 | 1,676 | 1,623 | 1,652 | 19,400 | 1,652 |
| 2025-02-19 | 1,731 | 1,731 | 1,671 | 1,676 | 14,000 | 1,676 |
| 2025-02-18 | 1,748 | 1,749 | 1,690 | 1,731 | 18,300 | 1,731 |
| 2025-02-17 | 1,680 | 1,738 | 1,671 | 1,721 | 18,200 | 1,721 |
| 2025-02-14 | 1,746 | 1,746 | 1,663 | 1,666 | 24,600 | 1,666 |
| 2025-02-13 | 1,749 | 1,757 | 1,726 | 1,732 | 12,300 | 1,732 |
| 2025-02-12 | 1,737 | 1,752 | 1,680 | 1,739 | 19,600 | 1,739 |
| 2025-02-10 | 1,728 | 1,754 | 1,711 | 1,737 | 23,900 | 1,737 |
| 2025-02-07 | 1,790 | 1,812 | 1,755 | 1,755 | 38,100 | 1,755 |
| 2025-02-06 | 1,698 | 1,779 | 1,690 | 1,753 | 42,100 | 1,753 |
| 2025-02-05 | 1,621 | 1,695 | 1,610 | 1,691 | 35,400 | 1,691 |
| 2025-02-04 | 1,649 | 1,660 | 1,614 | 1,621 | 21,200 | 1,621 |
| 2025-02-03 | 1,590 | 1,646 | 1,590 | 1,640 | 53,800 | 1,640 |
| 2025-01-31 | 1,629 | 1,697 | 1,610 | 1,686 | 40,700 | 1,686 |
| 2025-01-30 | 1,663 | 1,663 | 1,620 | 1,642 | 29,100 | 1,642 |
| 2025-01-29 | 1,688 | 1,699 | 1,632 | 1,666 | 46,600 | 1,666 |
| 2025-01-28 | 1,598 | 1,740 | 1,596 | 1,679 | 140,100 | 1,679 |
| 2025-01-27 | 1,520 | 1,629 | 1,519 | 1,558 | 65,700 | 1,558 |
| 2025-01-24 | 1,478 | 1,516 | 1,454 | 1,491 | 24,100 | 1,491 |
| 2025-01-23 | 1,501 | 1,502 | 1,448 | 1,452 | 16,500 | 1,452 |
| 2025-01-22 | 1,518 | 1,518 | 1,498 | 1,500 | 10,200 | 1,500 |
| 2025-01-21 | 1,500 | 1,517 | 1,461 | 1,508 | 30,100 | 1,508 |
| 2025-01-20 | 1,483 | 1,498 | 1,471 | 1,498 | 13,900 | 1,498 |
| 2025-01-17 | 1,435 | 1,485 | 1,392 | 1,483 | 38,500 | 1,483 |
| 2025-01-16 | 1,430 | 1,447 | 1,412 | 1,443 | 14,000 | 1,443 |
| 2025-01-15 | 1,432 | 1,450 | 1,397 | 1,417 | 10,900 | 1,417 |
| 2025-01-14 | 1,394 | 1,420 | 1,384 | 1,420 | 11,900 | 1,420 |
| 2025-01-10 | 1,402 | 1,416 | 1,395 | 1,397 | 8,900 | 1,397 |
| 2025-01-09 | 1,418 | 1,432 | 1,401 | 1,406 | 12,600 | 1,406 |
| 2025-01-08 | 1,478 | 1,478 | 1,418 | 1,418 | 21,400 | 1,418 |
| 2025-01-07 | 1,465 | 1,494 | 1,454 | 1,454 | 36,200 | 1,454 |
| 2025-01-06 | 1,420 | 1,475 | 1,411 | 1,451 | 42,900 | 1,451 |
分割・併合履歴 ： [2018-06-27]1株→2株