6565 ABホテル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,736 | 1,753 | 1,733 | 1,750 | 6,400 | 1,750 |
| 2024-04-25 | 1,733 | 1,745 | 1,733 | 1,736 | 4,100 | 1,736 |
| 2024-04-24 | 1,753 | 1,765 | 1,750 | 1,752 | 4,400 | 1,752 |
| 2024-04-23 | 1,758 | 1,774 | 1,736 | 1,750 | 5,200 | 1,750 |
| 2024-04-22 | 1,742 | 1,758 | 1,733 | 1,733 | 8,200 | 1,733 |
| 2024-04-19 | 1,756 | 1,756 | 1,693 | 1,731 | 23,000 | 1,731 |
| 2024-04-18 | 1,712 | 1,771 | 1,712 | 1,768 | 17,600 | 1,768 |
| 2024-04-17 | 1,759 | 1,759 | 1,710 | 1,715 | 26,800 | 1,715 |
| 2024-04-16 | 1,773 | 1,773 | 1,727 | 1,738 | 21,800 | 1,738 |
| 2024-04-15 | 1,793 | 1,799 | 1,775 | 1,790 | 16,300 | 1,790 |
| 2024-04-12 | 1,791 | 1,819 | 1,790 | 1,800 | 14,400 | 1,800 |
| 2024-04-11 | 1,792 | 1,805 | 1,776 | 1,791 | 9,100 | 1,791 |
| 2024-04-10 | 1,836 | 1,848 | 1,791 | 1,799 | 26,600 | 1,799 |
| 2024-04-09 | 1,824 | 1,844 | 1,823 | 1,844 | 8,200 | 1,844 |
| 2024-04-08 | 1,840 | 1,840 | 1,811 | 1,827 | 14,600 | 1,827 |
| 2024-04-05 | 1,817 | 1,851 | 1,810 | 1,814 | 10,000 | 1,814 |
| 2024-04-04 | 1,832 | 1,849 | 1,815 | 1,830 | 11,700 | 1,830 |
| 2024-04-03 | 1,829 | 1,848 | 1,822 | 1,826 | 10,800 | 1,826 |
| 2024-04-02 | 1,872 | 1,873 | 1,828 | 1,840 | 26,100 | 1,840 |
| 2024-04-01 | 1,913 | 1,913 | 1,870 | 1,872 | 23,800 | 1,872 |
| 2024-03-29 | 1,887 | 1,926 | 1,887 | 1,922 | 14,700 | 1,922 |
| 2024-03-28 | 1,899 | 1,924 | 1,875 | 1,887 | 21,900 | 1,887 |
| 2024-03-27 | 1,900 | 1,923 | 1,871 | 1,893 | 58,200 | 1,893 |
| 2024-03-26 | 1,984 | 1,988 | 1,927 | 1,935 | 42,300 | 1,935 |
| 2024-03-25 | 1,905 | 2,000 | 1,890 | 1,984 | 80,300 | 1,984 |
| 2024-03-22 | 1,933 | 1,934 | 1,905 | 1,905 | 25,300 | 1,905 |
| 2024-03-21 | 1,968 | 1,968 | 1,926 | 1,943 | 29,500 | 1,943 |
| 2024-03-19 | 1,921 | 1,952 | 1,905 | 1,941 | 21,100 | 1,941 |
| 2024-03-18 | 1,910 | 1,943 | 1,900 | 1,918 | 51,200 | 1,918 |
| 2024-03-15 | 1,925 | 1,933 | 1,899 | 1,915 | 24,600 | 1,915 |
| 2024-03-14 | 1,897 | 1,948 | 1,891 | 1,937 | 25,200 | 1,937 |
| 2024-03-13 | 1,944 | 1,947 | 1,879 | 1,885 | 42,200 | 1,885 |
| 2024-03-12 | 1,867 | 1,948 | 1,835 | 1,948 | 57,400 | 1,948 |
| 2024-03-11 | 1,889 | 1,889 | 1,821 | 1,827 | 33,900 | 1,827 |
| 2024-03-08 | 1,899 | 1,911 | 1,854 | 1,901 | 30,200 | 1,901 |
| 2024-03-07 | 1,890 | 1,930 | 1,868 | 1,876 | 55,800 | 1,876 |
| 2024-03-06 | 1,808 | 1,871 | 1,808 | 1,863 | 33,100 | 1,863 |
| 2024-03-05 | 1,820 | 1,830 | 1,771 | 1,830 | 55,300 | 1,830 |
| 2024-03-04 | 1,827 | 1,848 | 1,808 | 1,822 | 20,700 | 1,822 |
| 2024-03-01 | 1,850 | 1,857 | 1,807 | 1,816 | 31,300 | 1,816 |
| 2024-02-29 | 1,883 | 1,883 | 1,805 | 1,851 | 48,700 | 1,851 |
| 2024-02-28 | 1,875 | 1,893 | 1,865 | 1,885 | 13,800 | 1,885 |
| 2024-02-27 | 1,922 | 1,922 | 1,880 | 1,886 | 20,600 | 1,886 |
| 2024-02-26 | 1,928 | 1,928 | 1,891 | 1,902 | 34,000 | 1,902 |
| 2024-02-22 | 1,952 | 1,990 | 1,925 | 1,930 | 39,600 | 1,930 |
| 2024-02-21 | 1,937 | 1,957 | 1,919 | 1,951 | 38,200 | 1,951 |
| 2024-02-20 | 1,984 | 2,004 | 1,940 | 1,960 | 70,000 | 1,960 |
| 2024-02-19 | 1,893 | 1,950 | 1,860 | 1,944 | 73,500 | 1,944 |
| 2024-02-16 | 1,833 | 1,884 | 1,801 | 1,864 | 78,700 | 1,864 |
| 2024-02-15 | 1,890 | 1,892 | 1,820 | 1,831 | 68,600 | 1,831 |
| 2024-02-14 | 1,940 | 1,940 | 1,889 | 1,895 | 71,900 | 1,895 |
| 2024-02-13 | 1,988 | 1,988 | 1,925 | 1,940 | 98,400 | 1,940 |
| 2024-02-09 | 1,998 | 2,020 | 1,978 | 1,991 | 42,500 | 1,991 |
| 2024-02-08 | 2,030 | 2,030 | 1,996 | 2,000 | 48,600 | 2,000 |
| 2024-02-07 | 2,047 | 2,062 | 2,010 | 2,032 | 64,200 | 2,032 |
| 2024-02-06 | 2,153 | 2,153 | 2,056 | 2,062 | 88,900 | 2,062 |
| 2024-02-05 | 2,110 | 2,155 | 2,044 | 2,133 | 144,000 | 2,133 |
| 2024-02-02 | 2,230 | 2,280 | 2,101 | 2,112 | 141,800 | 2,112 |
| 2024-02-01 | 2,221 | 2,237 | 2,152 | 2,200 | 181,400 | 2,200 |
| 2024-01-31 | 2,332 | 2,405 | 2,320 | 2,397 | 82,400 | 2,397 |
| 2024-01-30 | 2,364 | 2,364 | 2,291 | 2,325 | 43,500 | 2,325 |
| 2024-01-29 | 2,296 | 2,327 | 2,267 | 2,327 | 24,100 | 2,327 |
| 2024-01-26 | 2,264 | 2,290 | 2,234 | 2,265 | 16,300 | 2,265 |
| 2024-01-25 | 2,211 | 2,263 | 2,210 | 2,263 | 13,400 | 2,263 |
| 2024-01-24 | 2,237 | 2,263 | 2,204 | 2,216 | 19,000 | 2,216 |
| 2024-01-23 | 2,295 | 2,295 | 2,236 | 2,236 | 25,400 | 2,236 |
| 2024-01-22 | 2,268 | 2,297 | 2,220 | 2,297 | 31,100 | 2,297 |
| 2024-01-19 | 2,222 | 2,285 | 2,206 | 2,251 | 24,800 | 2,251 |
| 2024-01-18 | 2,197 | 2,235 | 2,168 | 2,211 | 23,700 | 2,211 |
| 2024-01-17 | 2,197 | 2,229 | 2,154 | 2,167 | 16,800 | 2,167 |
| 2024-01-16 | 2,158 | 2,238 | 2,152 | 2,180 | 36,000 | 2,180 |
| 2024-01-15 | 2,133 | 2,179 | 2,107 | 2,166 | 25,700 | 2,166 |
| 2024-01-12 | 2,160 | 2,179 | 2,124 | 2,150 | 13,100 | 2,150 |
| 2024-01-11 | 2,180 | 2,200 | 2,116 | 2,167 | 31,100 | 2,167 |
| 2024-01-10 | 2,244 | 2,244 | 2,160 | 2,180 | 33,200 | 2,180 |
| 2024-01-09 | 2,196 | 2,246 | 2,176 | 2,244 | 19,100 | 2,244 |
| 2024-01-05 | 2,203 | 2,244 | 2,182 | 2,202 | 32,600 | 2,202 |
| 2024-01-04 | 2,250 | 2,274 | 2,210 | 2,237 | 40,900 | 2,237 |
分割・併合履歴 ： [2018-06-27]1株→2株
