1. HOME >
  2. 株価時系列 >
  3. 6565 >
  4. 2020年

6565 ABホテル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0611,0741,0601,0642,6001,064
2020-12-291,0641,0781,0641,0788001,078
2020-12-281,0601,0771,0601,0743,8001,074
2020-12-251,0651,0781,0651,0751,1001,075
2020-12-241,0651,0891,0501,0893,4001,089
2020-12-231,0721,1111,0621,0761,7001,076
2020-12-221,0611,0881,0611,0821,6001,082
2020-12-211,0901,0901,0511,0825,1001,082
2020-12-181,0751,0951,0671,0951,9001,095
2020-12-171,0501,0791,0501,0752,4001,075
2020-12-161,0651,0851,0651,0851,7001,085
2020-12-151,0711,0731,0631,0652,6001,065
2020-12-141,0701,0951,0701,0951,9001,095
2020-12-111,0961,1011,0901,1002,3001,100
2020-12-101,1081,1081,0951,0961,4001,096
2020-12-091,1201,1201,1001,1201,6001,120
2020-12-081,1151,1201,1151,1203001,120
2020-12-071,1331,1331,1331,1335001,133
2020-12-041,1001,1161,0931,0941,2001,094
2020-12-031,1041,1241,0941,1241,1001,124
2020-12-021,1171,1171,0951,1091,9001,109
2020-12-011,1161,1341,1121,1213,4001,121
2020-11-301,1301,1581,1151,1151,4001,115
2020-11-271,1681,1681,1431,1601,0001,160
2020-11-261,1701,1981,1701,1987001,198
2020-11-251,1111,2001,1101,1695,2001,169
2020-11-241,1421,1491,1191,1195001,119
2020-11-201,1001,1271,1001,1171,0001,117
2020-11-191,0971,1331,0901,1034,5001,103
2020-11-181,1951,1951,1251,1571,7001,157
2020-11-171,1501,2001,1501,1921,0001,192
2020-11-161,1211,1471,1211,1453001,145
2020-11-131,2351,2351,1571,1801,5001,180
2020-11-121,2771,2771,2531,2532001,253
2020-11-111,2721,2841,2371,2775,4001,277
2020-11-101,1601,2931,1591,21218,1001,212
2020-11-091,0851,0851,0091,0542,3001,054
2020-11-061,0871,0871,0851,0858001,085
2020-11-051,0911,0911,0621,0721,7001,072
2020-11-041,0131,0551,0131,0341,1001,034
2020-11-021,0611,0611,0001,0384,0001,038
2020-10-301,0921,0921,0501,0618001,061
2020-10-291,0701,0731,0601,0623,1001,062
2020-10-281,1201,1201,1001,1001,3001,100
2020-10-271,1511,1511,1211,1214001,121
2020-10-261,1691,1691,1351,1621,1001,162
2020-10-231,2091,2091,1601,1691,6001,169
2020-10-221,1991,1991,1811,1816001,181
2020-10-21---1,210-1,210
2020-10-201,1931,2101,1931,2103001,210
2020-10-191,2001,2191,1881,1903,8001,190
2020-10-161,2261,2471,2261,2477001,247
2020-10-151,2401,2401,2261,2265001,226
2020-10-141,2291,3001,2291,2563,4001,256
2020-10-131,2501,2501,2061,2291,7001,229
2020-10-121,2471,2471,2421,2426001,242
2020-10-091,2671,2671,2301,2331,1001,233
2020-10-081,2611,2621,2601,2608001,260
2020-10-071,2991,2991,2611,2616001,261
2020-10-061,2811,2991,2811,2994001,299
2020-10-051,2811,3071,2811,3074001,307
2020-10-021,2991,2991,2811,2813001,281
2020-09-301,3871,3871,2781,3014,9001,301
2020-09-291,2111,3741,2111,3278,0001,327
2020-09-281,2121,2121,1851,1858001,185
2020-09-251,1691,2121,1691,2127001,212
2020-09-241,2011,2191,1991,1991,4001,199
2020-09-231,2601,2601,2201,2258001,225
2020-09-181,2801,2801,2601,2604001,260
2020-09-171,2781,2971,2631,2802,1001,280
2020-09-161,3201,3201,2701,2791,2001,279
2020-09-151,3471,3471,2841,3101,7001,310
2020-09-141,2391,3891,2391,3079,1001,307
2020-09-111,2191,2391,1991,2392,1001,239
2020-09-101,2101,2601,2101,2392,8001,239
2020-09-091,1651,2011,1651,2001,0001,200
2020-09-081,1991,1991,1751,1927001,192
2020-09-071,1991,1991,1531,1841,2001,184
2020-09-041,1691,1691,1691,1692001,169
2020-09-031,1991,1991,1691,1694001,169
2020-09-021,2001,2001,1691,1842,7001,184
2020-09-011,1521,2001,1511,2001,5001,200
2020-08-311,1261,1901,1261,1642,0001,164
2020-08-281,1601,1761,1001,1013,3001,101
2020-08-271,1601,2181,1501,1676,3001,167
2020-08-261,0401,2701,0401,18111,3001,181
2020-08-251,0271,0581,0271,0504,5001,050
2020-08-241,0491,0491,0201,0351,5001,035
2020-08-211,0251,0271,0041,0273,0001,027
2020-08-201,0451,0459851,0363,9001,036
2020-08-191,0001,0289801,0282,8001,028
2020-08-181,0261,0261,0001,0139001,013
2020-08-171,0121,0169801,0011,9001,001
2020-08-141,0401,0421,0141,0425001,042
2020-08-131,0531,0681,0401,0401,2001,040
2020-08-121,0851,0951,0401,0531,8001,053
2020-08-111,0931,0931,0301,0755,7001,075
2020-08-07970970957959900959
2020-08-069129629109511,100951
2020-08-05912912912912200912
2020-08-04901909901909300909
2020-08-039009119009111,300911
2020-07-319109748809073,200907
2020-07-309409569109254,000925
2020-07-299839859409422,000942
2020-07-281,0231,0239989982,300998
2020-07-271,0061,0181,0051,0155001,015
2020-07-221,0101,0201,0091,0097001,009
2020-07-211,0121,0351,0101,0102,0001,010
2020-07-201,0671,0671,0381,0386001,038
2020-07-171,0761,0761,0261,0308001,030
2020-07-161,0251,0771,0111,0772,3001,077
2020-07-151,0001,0479991,0475,6001,047
2020-07-141,0511,0571,0511,0556001,055
2020-07-131,1011,1011,0701,0706001,070
2020-07-101,1261,1261,0511,0552,8001,055
2020-07-091,0551,0701,0551,0664001,066
2020-07-081,0611,0701,0581,0707001,070
2020-07-071,0541,1181,0541,0911,8001,091
2020-07-061,1101,1201,0821,0841,8001,084
2020-07-031,1001,1201,1001,1011,3001,101
2020-07-021,1591,1591,1251,1264,1001,126
2020-07-011,1601,1931,1561,1592,0001,159
2020-06-301,2351,2351,2201,2205001,220
2020-06-291,1751,2401,1751,2331,6001,233
2020-06-261,2301,2511,2301,2332,7001,233
2020-06-251,2791,3211,2161,2601,6001,260
2020-06-241,2891,3321,2891,2941,7001,294
2020-06-231,2801,3201,2801,2851,7001,285
2020-06-221,3481,3481,3191,3359001,335
2020-06-191,3191,3191,2751,3182,9001,318
2020-06-181,2861,3191,2251,3191,7001,319
2020-06-171,2711,2941,2701,2851,1001,285
2020-06-161,2011,3011,2011,3013,3001,301
2020-06-151,2851,2851,1451,1712,2001,171
2020-06-121,1001,2951,0721,2854,0001,285
2020-06-111,3181,3181,2501,2503,8001,250
2020-06-101,3491,3491,3241,3342,8001,334
2020-06-091,2901,3391,2901,3211,0001,321
2020-06-081,2701,3201,2701,3202,7001,320
2020-06-051,3051,3061,2801,2852,8001,285
2020-06-041,3091,3121,2751,2752,5001,275
2020-06-031,3241,3391,2891,3083,2001,308
2020-06-021,3121,3681,2431,3327,9001,332
2020-06-011,3401,3501,3401,3401,7001,340
2020-05-291,3981,4001,3501,3636,3001,363
2020-05-281,4231,4231,3901,3901,3001,390
2020-05-271,4321,4321,3571,3995,9001,399
2020-05-261,3791,4501,3601,3988,9001,398
2020-05-251,3781,3781,3411,3503,3001,350
2020-05-221,3501,3711,3501,3603,3001,360
2020-05-211,3791,3791,3501,3514,3001,351
2020-05-201,3501,3781,3501,3517,2001,351
2020-05-191,3001,3101,3001,30311,3001,303
2020-05-181,2671,4101,2671,31030,3001,310
2020-05-151,1691,1691,1001,1192,7001,119
2020-05-141,1501,1501,1201,1372,7001,137
2020-05-131,1511,1511,0761,1404,0001,140
2020-05-121,2191,2191,1511,1511,9001,151
2020-05-111,2281,2431,1851,18912,2001,189
2020-05-081,1401,1751,0701,1434,3001,143
2020-05-071,1791,1791,1101,1102,0001,110
2020-05-011,1781,1791,1241,1792,2001,179
2020-04-301,2001,2001,1461,1994,1001,199
2020-04-281,1801,1801,0801,1506,0001,150
2020-04-271,0001,0931,0001,0601,2001,060
2020-04-241,1261,1271,0161,0183,0001,018
2020-04-231,1241,1241,0901,0981,7001,098
2020-04-221,1821,1821,0991,1372,8001,137
2020-04-211,2541,2541,1851,2152,0001,215
2020-04-201,2231,2651,2221,2243,4001,224
2020-04-171,1521,2501,1521,2474,4001,247
2020-04-161,3931,3931,1611,1829,0001,182
2020-04-151,2511,4161,2091,29817,8001,298
2020-04-141,0691,1311,0611,1312,3001,131
2020-04-131,0331,0591,0301,0393,8001,039
2020-04-101,0671,0679981,0333,9001,033
2020-04-099551,0399559926,800992
2020-04-089299449209402,100940
2020-04-079849849149143,600914
2020-04-068588758538692,100869
2020-04-038809258588584,700858
2020-04-029009108508653,900865
2020-04-01901915901910800910
2020-03-319299309039032,100903
2020-03-309489498768921,300892
2020-03-279469659109603,100960
2020-03-269509509169162,900916
2020-03-259009238629207,600920
2020-03-248138908138503,300850
2020-03-238028057537986,200798
2020-03-198588587808028,100802
2020-03-188908908438436,400843
2020-03-178218717918602,400860
2020-03-168989068548966,400896
2020-03-1395097279085311,600853
2020-03-129951,0089621,0034,3001,003
2020-03-111,1571,1581,0551,0553,1001,055
2020-03-109741,0409111,0379,7001,037
2020-03-091,1901,2151,0111,0346,7001,034
2020-03-061,3491,3491,2601,2613,1001,261
2020-03-051,2811,3371,2811,3379001,337
2020-03-041,2991,3201,2701,2743,8001,274
2020-03-031,3891,3901,2821,3264,7001,326
2020-03-021,2751,3751,2721,3597,4001,359
2020-02-281,4001,4001,3051,3058,9001,305
2020-02-271,4101,4641,4101,4463,9001,446
2020-02-261,4031,5031,4001,4405,3001,440
2020-02-251,4801,5361,4031,40310,5001,403
2020-02-211,5941,5941,5471,5492,0001,549
2020-02-201,6001,6001,5261,5985,2001,598
2020-02-191,6491,6491,5991,6051,7001,605
2020-02-181,7001,7001,6601,6772,4001,677
2020-02-171,7101,7151,7011,7012,6001,701
2020-02-141,7211,7791,7211,7491,7001,749
2020-02-131,7591,7591,7491,7492001,749
2020-02-121,7541,7621,7331,7331,8001,733
2020-02-101,7791,7981,7591,7641,1001,764
2020-02-071,7911,7911,7541,7621,3001,762
2020-02-061,7661,7911,7401,7911,1001,791
2020-02-051,7451,7531,7261,7261,8001,726
2020-02-041,7171,7501,7171,7451,2001,745
2020-02-031,7241,7341,7001,7002,0001,700
2020-01-311,7391,7791,7391,7559001,755
2020-01-301,8201,8651,7401,7401,9001,740
2020-01-291,8121,8231,7791,8233,9001,823
2020-01-281,8211,8211,8101,8151,1001,815
2020-01-271,8751,8941,8291,8355,0001,835
2020-01-241,9111,9301,9031,9271,0001,927
2020-01-231,8811,9101,8811,9003,1001,900
2020-01-221,9451,9471,9101,9103,6001,910
2020-01-211,9491,9541,9401,9453,3001,945
2020-01-201,9591,9701,9591,9692,2001,969
2020-01-171,9521,9651,9501,9532,7001,953
2020-01-161,9701,9701,9501,9602,2001,960
2020-01-151,9591,9701,9591,9591,5001,959
2020-01-141,9901,9901,9501,9594,2001,959
2020-01-101,9711,9861,9701,9702,2001,970
2020-01-091,9951,9951,9601,9603,6001,960
2020-01-081,9681,9741,9611,9711,2001,971
2020-01-071,9701,9711,9671,9681,2001,968
2020-01-061,9601,9651,9531,9651,6001,965

分割・併合履歴 ： [2018-06-27]1株→2株