1. HOME >
  2. 株価時系列 >
  3. 6565 >
  4. 2021年

6565 ABホテル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2071,2231,1841,22012,3001,220
2021-12-291,2061,2161,1921,1958,2001,195
2021-12-281,1921,2211,1811,18124,4001,181
2021-12-271,2111,2111,1891,19212,6001,192
2021-12-241,2151,2401,2021,21111,9001,211
2021-12-231,2121,2201,2001,21513,2001,215
2021-12-221,1801,2201,1701,21948,1001,219
2021-12-211,1431,1681,1021,15130,2001,151
2021-12-201,1261,1521,1111,11321,4001,113
2021-12-171,1811,1931,1401,14324,6001,143
2021-12-161,1971,2091,1901,1966,8001,196
2021-12-151,1601,1961,1601,17710,3001,177
2021-12-141,1941,1941,1591,17215,6001,172
2021-12-131,2191,2201,1921,20712,6001,207
2021-12-101,2691,2691,2011,20327,1001,203
2021-12-091,2651,2971,2521,28916,9001,289
2021-12-081,3001,3091,2551,26729,1001,267
2021-12-071,2401,2851,2161,27036,3001,270
2021-12-061,1911,2141,1621,18239,4001,182
2021-12-031,1221,2101,1221,21032,8001,210
2021-12-021,1711,1811,1011,10552,0001,105
2021-12-011,1571,1901,1221,17342,0001,173
2021-11-301,1981,2331,1411,15640,9001,156
2021-11-291,2211,2601,1751,19586,1001,195
2021-11-261,3211,3311,2641,29143,6001,291
2021-11-251,3401,3461,3201,32912,3001,329
2021-11-241,3741,3751,3151,32020,9001,320
2021-11-221,3361,3901,3121,37753,5001,377
2021-11-191,4071,4071,3381,34737,3001,347
2021-11-181,3711,4001,3491,40042,8001,400
2021-11-171,3961,4191,3671,37118,8001,371
2021-11-161,3741,4331,3741,41036,8001,410
2021-11-151,3411,3921,3411,38432,8001,384
2021-11-121,3891,3981,3201,34044,7001,340
2021-11-111,3401,4101,3401,39954,2001,399
2021-11-101,3511,3741,3351,35032,1001,350
2021-11-091,3671,3671,3211,32118,5001,321
2021-11-081,3381,3651,3161,36543,6001,365
2021-11-051,3021,3221,2981,29811,8001,298
2021-11-041,3221,3401,2981,32639,5001,326
2021-11-021,3341,3371,2971,31520,5001,315
2021-11-011,3001,3561,2731,33452,8001,334
2021-10-291,2271,2471,2201,24416,0001,244
2021-10-281,2331,2451,2251,22610,6001,226
2021-10-271,2451,2531,2321,25315,5001,253
2021-10-261,2241,2571,2241,2577,4001,257
2021-10-251,2211,2441,2181,22412,3001,224
2021-10-221,2301,2441,2201,2218,4001,221
2021-10-211,2781,2781,2221,24412,8001,244
2021-10-201,2361,2761,2301,26916,6001,269
2021-10-191,2481,2481,2171,22818,1001,228
2021-10-181,2671,2671,2451,2487,2001,248
2021-10-151,2731,2761,2501,25215,5001,252
2021-10-141,2841,2841,2591,26211,6001,262
2021-10-131,2861,3051,2771,2846,3001,284
2021-10-121,3211,3211,2861,29118,9001,291
2021-10-111,2831,3401,2711,33732,9001,337
2021-10-081,2841,3181,2751,28322,1001,283
2021-10-071,2671,2971,2561,28726,5001,287
2021-10-061,3441,3631,2731,27361,4001,273
2021-10-051,3541,3661,3161,34245,6001,342
2021-10-041,4101,4311,3471,36792,3001,367
2021-10-011,3761,3761,2651,366129,2001,366
2021-09-301,4001,4091,3481,40065,6001,400
2021-09-291,3501,3851,3301,38041,5001,380
2021-09-281,3981,3981,3271,35051,5001,350
2021-09-271,3451,4411,3111,380140,5001,380
2021-09-241,2591,3151,2431,28564,7001,285
2021-09-221,2551,2601,2091,23745,3001,237
2021-09-211,1701,2731,1701,26649,0001,266
2021-09-171,1711,2221,1711,22223,4001,222
2021-09-161,2251,2251,1681,18531,5001,185
2021-09-151,2221,2361,1961,21421,5001,214
2021-09-141,2651,2651,2161,24413,3001,244
2021-09-131,2741,2741,2201,23518,6001,235
2021-09-101,2561,2801,2561,26111,5001,261
2021-09-091,2511,2701,2401,25616,0001,256
2021-09-081,2131,2751,2091,26424,7001,264
2021-09-071,2721,2721,2081,21339,2001,213
2021-09-061,2471,2681,2221,23533,4001,235
2021-09-031,1551,1951,1391,19326,7001,193
2021-09-021,1971,1971,1271,13849,7001,138
2021-09-011,2011,2051,1701,18017,4001,180
2021-08-311,1981,2141,1591,20128,1001,201
2021-08-301,1281,1951,0981,19270,2001,192
2021-08-271,1201,1261,0681,106150,1001,106
2021-08-261,1161,1551,1121,15517,7001,155
2021-08-251,1221,1511,0961,10348,5001,103
2021-08-241,0581,1181,0581,10828,7001,108
2021-08-231,0481,0571,0431,05043,9001,050
2021-08-201,0601,0631,0311,04849,4001,048
2021-08-191,0951,1001,0811,08210,2001,082
2021-08-181,1131,1131,0851,10011,1001,100
2021-08-171,1081,1201,0911,09122,3001,091
2021-08-161,0941,1201,0871,10819,8001,108
2021-08-131,1881,1931,1201,13635,1001,136
2021-08-121,2251,2481,1751,18815,8001,188
2021-08-111,1551,2191,1551,21220,7001,212
2021-08-101,0811,1541,0811,15021,0001,150
2021-08-061,0791,0991,0791,0997,8001,099
2021-08-051,0911,0941,0731,08811,5001,088
2021-08-041,0701,1101,0701,09911,4001,099
2021-08-031,0681,0841,0571,08217,8001,082
2021-08-021,1281,1281,0301,08674,0001,086
2021-07-301,1381,1381,0911,11122,8001,111
2021-07-291,1111,1521,1111,13810,7001,138
2021-07-281,1201,1251,1041,11110,8001,111
2021-07-271,1401,1551,1201,13228,0001,132
2021-07-261,1471,1621,1191,14124,6001,141
2021-07-211,1491,1551,1251,13024,3001,130
2021-07-201,1241,1501,1241,13617,2001,136
2021-07-191,1771,1841,1371,15418,9001,154
2021-07-161,1781,1811,1531,17338,3001,173
2021-07-151,1901,2041,1731,18811,4001,188
2021-07-141,2101,2221,1971,19740,0001,197
2021-07-131,2661,2751,2251,25011,1001,250
2021-07-121,2921,3001,2471,25813,6001,258
2021-07-091,2301,2621,2151,26210,8001,262
2021-07-081,2321,2321,1851,22440,5001,224
2021-07-071,2851,2951,2521,25814,4001,258
2021-07-061,3041,3191,2701,29619,6001,296
2021-07-051,2511,3001,2511,29513,3001,295
2021-07-021,2241,2811,2241,26821,9001,268
2021-07-011,2511,2641,2161,219116,5001,219
2021-06-301,2961,3151,2631,2748,9001,274
2021-06-291,2891,3101,2891,2963,8001,296
2021-06-281,2781,3051,2601,28912,6001,289
2021-06-251,2711,2851,2581,27811,9001,278
2021-06-241,3151,3201,2511,25817,8001,258
2021-06-231,3231,3421,2951,3157,1001,315
2021-06-221,3151,3421,3131,32311,0001,323
2021-06-211,2681,3161,2611,29724,9001,297
2021-06-181,3681,3681,3021,30726,5001,307
2021-06-171,3341,3951,3311,38134,2001,381
2021-06-161,3331,4001,3311,38820,9001,388
2021-06-151,4141,4141,3451,36029,5001,360
2021-06-141,4491,4491,3621,38876,3001,388
2021-06-111,4961,5201,4231,44951,6001,449
2021-06-101,5751,5751,4821,50951,4001,509
2021-06-091,5361,5971,5221,56845,0001,568
2021-06-081,4851,5371,4701,53741,9001,537
2021-06-071,4461,4751,4171,46529,6001,465
2021-06-041,4191,4361,3501,41627,6001,416
2021-06-031,4981,5081,3341,390115,9001,390
2021-06-021,3901,4481,3721,44472,3001,444
2021-06-011,3461,3901,3461,36941,3001,369
2021-05-311,3171,3601,2861,33430,7001,334
2021-05-281,2951,3111,2651,29824,0001,298
2021-05-271,3001,3191,2501,28038,7001,280
2021-05-261,2281,2991,2021,29660,1001,296
2021-05-251,2301,2381,2151,22015,6001,220
2021-05-241,2081,2271,2011,20911,4001,209
2021-05-211,1841,2231,1651,21023,7001,210
2021-05-201,1851,1951,1661,19516,6001,195
2021-05-191,1401,2021,1351,19833,5001,198
2021-05-181,1101,1701,1101,14032,3001,140
2021-05-171,1431,1431,0841,10031,4001,100
2021-05-141,1001,1251,0891,11325,2001,113
2021-05-131,0581,0811,0451,07218,5001,072
2021-05-121,1241,1241,0351,08645,1001,086
2021-05-111,1031,1231,1021,11511,9001,115
2021-05-101,1301,1631,1021,10269,5001,102
2021-05-071,0701,1301,0551,10198,6001,101
2021-05-061,0711,1231,0651,10048,7001,100
2021-04-301,0401,0651,0341,06310,7001,063
2021-04-281,0761,0761,0201,02041,5001,020
2021-04-271,0811,0861,0531,07825,2001,078
2021-04-261,0201,0651,0201,06021,9001,060
2021-04-239991,0229921,00017,7001,000
2021-04-221,0021,00599499962,600999
2021-04-211,0211,0231,0011,00526,2001,005
2021-04-201,0401,0481,0271,03426,0001,034
2021-04-191,0501,0511,0351,04818,4001,048
2021-04-161,0451,0451,0311,0449,0001,044
2021-04-151,0501,0511,0411,04632,2001,046
2021-04-141,0461,0701,0431,06016,3001,060
2021-04-131,0451,0481,0341,04813,0001,048
2021-04-121,0551,0561,0351,04522,2001,045
2021-04-091,0541,0641,0481,05623,5001,056
2021-04-081,0781,0861,0551,06014,2001,060
2021-04-071,0851,0961,0771,08010,8001,080
2021-04-061,0961,1001,0841,08520,5001,085
2021-04-051,1071,1111,0871,09135,9001,091
2021-04-021,1311,1311,1151,1279,4001,127
2021-04-011,1471,1471,1231,1316,1001,131
2021-03-311,1151,1551,1151,15116,8001,151
2021-03-301,1001,1211,1001,1156,2001,115
2021-03-291,1301,1301,0981,09813,3001,098
2021-03-261,1031,1211,0991,12010,7001,120
2021-03-251,0891,1101,0851,10117,2001,101
2021-03-241,0741,0871,0721,08533,0001,085
2021-03-231,0971,1151,0851,08529,6001,085
2021-03-221,0801,1151,0701,08779,8001,087
2021-03-191,1101,1401,0921,11588,5001,115
2021-03-181,1601,1711,1261,14043,7001,140
2021-03-171,0681,1651,0681,16570,2001,165
2021-03-161,0941,0951,0601,07187,7001,071
2021-03-151,1181,1181,0901,10349,3001,103
2021-03-121,1141,1351,1131,12117,0001,121
2021-03-111,1201,1241,1091,11313,1001,113
2021-03-101,1211,1331,1181,1187,6001,118
2021-03-091,1201,1371,1151,12221,8001,122
2021-03-081,1251,1261,0991,11745,4001,117
2021-03-051,1391,1441,1111,14426,1001,144
2021-03-041,1531,1811,1251,14132,2001,141
2021-03-031,1791,1811,1601,16431,1001,164
2021-03-021,2161,2211,1721,19145,3001,191
2021-03-011,2961,3221,2201,24525,7001,245
2021-02-261,2191,3201,2191,26679,3001,266
2021-02-251,3431,4121,3251,33950,3001,339
2021-02-241,2051,3261,2031,31340,3001,313
2021-02-221,1851,2711,1791,20553,8001,205
2021-02-191,2101,2101,1411,18221,3001,182
2021-02-181,3251,3351,2071,21030,4001,210
2021-02-171,2481,3251,2121,30034,3001,300
2021-02-161,2721,4001,2721,32725,4001,327
2021-02-151,1641,2351,1591,2129,6001,212
2021-02-121,0981,1531,0981,13510,2001,135
2021-02-101,1401,1601,0901,09220,7001,092
2021-02-091,1221,1601,1011,1108,6001,110
2021-02-081,1451,1451,0801,10032,8001,100
2021-02-051,1571,1901,1321,1752,4001,175
2021-02-041,1271,1671,1181,1326,4001,132
2021-02-031,0661,2141,0661,1808,2001,180
2021-02-021,0611,0661,0611,0663001,066
2021-02-011,0501,0891,0501,0651,1001,065
2021-01-291,0421,0991,0421,0501,1001,050
2021-01-281,0211,0981,0191,0421,9001,042
2021-01-271,0311,0311,0151,0291,7001,029
2021-01-261,0351,0351,0311,0311,3001,031
2021-01-251,0501,0501,0351,0351,1001,035
2021-01-221,0491,0491,0351,0358001,035
2021-01-211,0491,0491,0491,0492001,049
2021-01-201,0411,0501,0361,0477001,047
2021-01-191,0461,0461,0401,0418001,041
2021-01-181,0701,0701,0281,0463,4001,046
2021-01-151,0561,0701,0561,0704001,070
2021-01-141,0661,0661,0561,0562001,056
2021-01-131,0791,0791,0551,0662,3001,066
2021-01-121,0711,1031,0711,0891,0001,089
2021-01-081,1001,1001,0761,0775001,077
2021-01-071,1201,1201,1001,1008001,100
2021-01-061,0641,0701,0601,0601,6001,060
2021-01-051,0901,0991,0611,0691,9001,069
2021-01-041,0641,0901,0641,0901,0001,090

分割・併合履歴 ： [2018-06-27]1株→2株