6565 ABホテル(株) 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	2,181	2,335	2,180	2,314	68,600	2,314
2023-12-28	2,059	2,184	2,047	2,180	24,300	2,180
2023-12-27	2,085	2,088	2,037	2,080	35,000	2,080
2023-12-26	2,145	2,145	2,081	2,100	18,200	2,100
2023-12-25	2,173	2,196	2,109	2,145	11,500	2,145
2023-12-22	2,250	2,250	2,167	2,171	16,700	2,171
2023-12-21	2,220	2,238	2,202	2,225	10,000	2,225
2023-12-20	2,276	2,279	2,231	2,256	12,500	2,256
2023-12-19	2,240	2,286	2,201	2,276	9,700	2,276
2023-12-18	2,247	2,248	2,181	2,248	4,600	2,248
2023-12-15	2,166	2,246	2,166	2,246	9,700	2,246
2023-12-14	2,234	2,243	2,164	2,167	21,500	2,167
2023-12-13	2,273	2,300	2,219	2,234	14,300	2,234
2023-12-12	2,352	2,352	2,266	2,280	11,400	2,280
2023-12-11	2,345	2,355	2,302	2,321	13,500	2,321
2023-12-08	2,321	2,403	2,301	2,320	13,300	2,320
2023-12-07	2,400	2,434	2,333	2,356	21,300	2,356
2023-12-06	2,444	2,450	2,406	2,433	5,400	2,433
2023-12-05	2,466	2,473	2,366	2,419	19,500	2,419
2023-12-04	2,482	2,520	2,432	2,497	15,000	2,497
2023-12-01	2,530	2,530	2,487	2,495	5,400	2,495
2023-11-30	2,501	2,522	2,432	2,511	14,100	2,511
2023-11-29	2,535	2,585	2,501	2,501	8,700	2,501
2023-11-28	2,595	2,645	2,522	2,525	39,200	2,525
2023-11-27	2,535	2,619	2,495	2,598	40,700	2,598
2023-11-24	2,549	2,587	2,410	2,485	83,700	2,485
2023-11-22	2,293	2,373	2,271	2,332	25,100	2,332
2023-11-21	2,290	2,299	2,271	2,293	3,100	2,293
2023-11-20	2,243	2,305	2,243	2,282	4,800	2,282
2023-11-17	2,223	2,270	2,219	2,243	4,000	2,243
2023-11-16	2,280	2,290	2,221	2,232	9,400	2,232
2023-11-15	2,269	2,348	2,269	2,280	12,800	2,280
2023-11-14	2,223	2,300	2,202	2,269	27,900	2,269
2023-11-13	2,231	2,231	2,158	2,189	4,400	2,189
2023-11-10	2,206	2,221	2,164	2,209	10,100	2,209
2023-11-09	2,200	2,237	2,136	2,230	15,500	2,230
2023-11-08	2,250	2,283	2,181	2,202	20,300	2,202
2023-11-07	2,282	2,292	2,249	2,249	7,400	2,249
2023-11-06	2,320	2,355	2,280	2,289	22,000	2,289
2023-11-02	2,305	2,369	2,220	2,282	30,000	2,282
2023-11-01	2,301	2,351	2,229	2,327	68,700	2,327
2023-10-31	2,320	2,397	2,232	2,363	46,300	2,363
2023-10-30	2,197	2,319	2,194	2,317	41,100	2,317
2023-10-27	2,150	2,186	2,127	2,177	6,500	2,177
2023-10-26	2,177	2,188	2,140	2,147	8,400	2,147
2023-10-25	2,260	2,327	2,212	2,227	11,600	2,227
2023-10-24	2,162	2,229	2,101	2,229	24,500	2,229
2023-10-23	2,231	2,258	2,146	2,153	17,900	2,153
2023-10-20	2,260	2,300	2,211	2,281	15,300	2,281
2023-10-19	2,269	2,269	2,226	2,260	12,100	2,260
2023-10-18	2,287	2,312	2,251	2,308	6,100	2,308
2023-10-17	2,286	2,342	2,271	2,300	6,400	2,300
2023-10-16	2,290	2,310	2,240	2,257	21,200	2,257
2023-10-13	2,422	2,422	2,321	2,321	16,500	2,321
2023-10-12	2,430	2,439	2,369	2,415	23,300	2,415
2023-10-11	2,451	2,463	2,414	2,430	10,600	2,430
2023-10-10	2,512	2,512	2,434	2,469	15,100	2,469
2023-10-06	2,414	2,472	2,414	2,472	12,400	2,472
2023-10-05	2,377	2,443	2,371	2,430	20,300	2,430
2023-10-04	2,324	2,389	2,307	2,327	32,900	2,327
2023-10-03	2,503	2,513	2,395	2,395	42,100	2,395
2023-10-02	2,654	2,663	2,489	2,489	60,300	2,489
2023-09-29	2,596	2,715	2,596	2,685	56,500	2,685
2023-09-28	2,580	2,598	2,549	2,573	22,800	2,573
2023-09-27	2,571	2,587	2,540	2,579	17,500	2,579
2023-09-26	2,643	2,643	2,569	2,585	29,100	2,585
2023-09-25	2,655	2,676	2,623	2,643	17,900	2,643
2023-09-22	2,670	2,680	2,623	2,651	32,500	2,651
2023-09-21	2,728	2,728	2,641	2,679	32,200	2,679
2023-09-20	2,750	2,755	2,681	2,728	35,900	2,728
2023-09-19	2,794	2,799	2,760	2,773	17,500	2,773
2023-09-15	2,839	2,843	2,782	2,821	18,600	2,821
2023-09-14	2,887	2,898	2,801	2,839	40,500	2,839
2023-09-13	2,884	2,915	2,862	2,886	24,000	2,886
2023-09-12	2,873	2,908	2,836	2,884	17,500	2,884
2023-09-11	2,987	2,987	2,869	2,871	39,700	2,871
2023-09-08	2,899	2,982	2,892	2,965	42,100	2,965
2023-09-07	2,892	2,955	2,892	2,913	23,700	2,913
2023-09-06	2,962	2,962	2,870	2,872	27,200	2,872
2023-09-05	2,940	2,985	2,900	2,962	32,200	2,962
2023-09-04	2,864	2,938	2,849	2,924	45,100	2,924
2023-09-01	2,778	2,863	2,754	2,850	32,000	2,850
2023-08-31	2,810	2,833	2,771	2,781	47,600	2,781
2023-08-30	2,930	2,930	2,818	2,818	38,800	2,818
2023-08-29	2,855	2,924	2,855	2,902	31,000	2,902
2023-08-28	2,914	2,923	2,823	2,855	43,800	2,855
2023-08-25	2,952	2,986	2,873	2,890	47,000	2,890
2023-08-24	3,020	3,020	2,939	2,956	52,800	2,956
2023-08-23	3,040	3,050	2,971	3,025	34,000	3,025
2023-08-22	3,140	3,140	3,015	3,030	37,400	3,030
2023-08-21	3,185	3,230	3,115	3,125	31,200	3,125
2023-08-18	3,275	3,280	3,165	3,185	53,900	3,185
2023-08-17	3,360	3,420	3,205	3,345	60,100	3,345
2023-08-16	3,220	3,320	3,155	3,320	45,100	3,320
2023-08-15	3,190	3,260	3,120	3,260	30,800	3,260
2023-08-14	3,345	3,370	3,130	3,190	62,800	3,190
2023-08-10	3,050	3,310	3,050	3,265	112,900	3,265
2023-08-09	2,969	3,065	2,969	3,015	27,200	3,015
2023-08-08	3,035	3,080	2,970	2,988	38,500	2,988
2023-08-07	3,000	3,045	2,990	3,000	12,800	3,000
2023-08-04	2,979	3,080	2,979	3,030	40,900	3,030
2023-08-03	2,944	3,005	2,927	2,963	21,200	2,963
2023-08-02	2,992	3,020	2,957	2,981	34,600	2,981
2023-08-01	3,085	3,145	2,992	2,992	71,500	2,992
2023-07-31	3,055	3,075	2,932	3,070	129,200	3,070
2023-07-28	3,100	3,245	3,070	3,195	63,100	3,195
2023-07-27	3,165	3,180	3,110	3,115	24,800	3,115
2023-07-26	3,185	3,210	3,120	3,165	30,300	3,165
2023-07-25	3,125	3,170	3,075	3,170	28,100	3,170
2023-07-24	3,125	3,170	3,080	3,105	17,000	3,105
2023-07-21	3,160	3,160	3,055	3,085	37,900	3,085
2023-07-20	3,040	3,180	3,040	3,165	74,200	3,165
2023-07-19	2,959	3,035	2,959	3,020	11,300	3,020
2023-07-18	2,926	3,040	2,926	2,982	25,900	2,982
2023-07-14	3,040	3,040	2,925	2,925	29,600	2,925
2023-07-13	3,025	3,040	2,960	3,040	52,600	3,040
2023-07-12	3,120	3,145	3,005	3,015	19,000	3,015
2023-07-11	3,030	3,150	3,020	3,120	70,300	3,120
2023-07-10	3,025	3,045	2,976	3,030	32,100	3,030
2023-07-07	2,952	3,040	2,927	3,015	51,400	3,015
2023-07-06	3,055	3,115	2,925	2,965	54,600	2,965
2023-07-05	3,030	3,145	3,020	3,090	74,200	3,090
2023-07-04	3,010	3,050	2,981	3,030	28,500	3,030
2023-07-03	2,997	3,045	2,944	3,020	50,400	3,020
2023-06-30	3,050	3,050	2,921	2,960	34,700	2,960
2023-06-29	2,950	3,035	2,888	3,010	62,800	3,010
2023-06-28	2,885	2,984	2,831	2,918	50,600	2,918
2023-06-27	2,843	2,887	2,754	2,885	103,200	2,885
2023-06-26	3,005	3,015	2,790	2,921	107,800	2,921
2023-06-23	2,930	3,085	2,930	3,005	121,500	3,005
2023-06-22	2,951	3,045	2,876	2,930	147,600	2,930
2023-06-21	2,804	3,015	2,786	2,965	133,600	2,965
2023-06-20	2,616	2,846	2,611	2,824	125,600	2,824
2023-06-19	2,599	2,643	2,580	2,611	21,600	2,611
2023-06-16	2,535	2,591	2,490	2,579	26,600	2,579
2023-06-15	2,583	2,583	2,513	2,539	39,300	2,539
2023-06-14	2,619	2,619	2,581	2,604	20,500	2,604
2023-06-13	2,600	2,627	2,571	2,603	23,900	2,603
2023-06-12	2,569	2,636	2,539	2,600	20,400	2,600
2023-06-09	2,553	2,625	2,534	2,569	19,700	2,569
2023-06-08	2,593	2,630	2,522	2,553	28,900	2,553
2023-06-07	2,628	2,661	2,559	2,591	18,000	2,591
2023-06-06	2,600	2,640	2,577	2,628	21,900	2,628
2023-06-05	2,597	2,612	2,573	2,610	35,400	2,610
2023-06-02	2,476	2,585	2,470	2,554	48,100	2,554
2023-06-01	2,431	2,486	2,431	2,476	14,800	2,476
2023-05-31	2,504	2,504	2,392	2,431	34,800	2,431
2023-05-30	2,538	2,558	2,416	2,496	38,000	2,496
2023-05-29	2,650	2,699	2,483	2,483	57,800	2,483
2023-05-26	2,627	2,700	2,581	2,634	57,200	2,634
2023-05-25	2,576	2,632	2,522	2,627	25,600	2,627
2023-05-24	2,555	2,677	2,537	2,572	44,300	2,572
2023-05-23	2,680	2,680	2,578	2,605	41,900	2,605
2023-05-22	2,634	2,709	2,624	2,663	41,800	2,663
2023-05-19	2,606	2,663	2,572	2,619	51,600	2,619
2023-05-18	2,595	2,619	2,518	2,603	81,100	2,603
2023-05-17	2,489	2,625	2,459	2,625	107,600	2,625
2023-05-16	2,342	2,498	2,331	2,478	71,700	2,478
2023-05-15	2,365	2,400	2,322	2,380	52,600	2,380
2023-05-12	2,425	2,438	2,338	2,382	85,400	2,382
2023-05-11	2,255	2,501	2,236	2,464	224,500	2,464
2023-05-10	2,586	2,586	2,480	2,505	135,900	2,505
2023-05-09	2,656	2,657	2,590	2,615	65,000	2,615
2023-05-08	2,557	2,655	2,557	2,635	62,900	2,635
2023-05-02	2,592	2,617	2,533	2,556	54,100	2,556
2023-05-01	2,657	2,657	2,548	2,608	90,500	2,608
2023-04-28	2,713	2,735	2,614	2,655	161,900	2,655
2023-04-27	2,679	2,735	2,631	2,713	140,800	2,713
2023-04-26	2,545	2,700	2,506	2,645	184,300	2,645
2023-04-25	2,495	2,574	2,481	2,569	164,800	2,569
2023-04-24	2,333	2,490	2,332	2,477	158,800	2,477
2023-04-21	2,410	2,410	2,290	2,293	89,300	2,293
2023-04-20	2,330	2,448	2,304	2,420	109,000	2,420
2023-04-19	2,301	2,334	2,260	2,326	22,800	2,326
2023-04-18	2,247	2,301	2,229	2,301	25,300	2,301
2023-04-17	2,301	2,301	2,222	2,247	63,600	2,247
2023-04-14	2,350	2,389	2,286	2,300	45,900	2,300
2023-04-13	2,342	2,342	2,263	2,321	41,000	2,321
2023-04-12	2,378	2,417	2,331	2,345	52,000	2,345
2023-04-11	2,390	2,400	2,330	2,378	66,100	2,378
2023-04-10	2,321	2,415	2,314	2,376	107,300	2,376
2023-04-07	2,218	2,340	2,215	2,279	96,100	2,279
2023-04-06	2,128	2,210	2,126	2,203	46,100	2,203
2023-04-05	2,197	2,247	2,144	2,151	73,100	2,151
2023-04-04	2,180	2,200	2,157	2,186	66,700	2,186
2023-04-03	2,139	2,183	2,115	2,174	51,100	2,174
2023-03-31	2,091	2,113	2,072	2,110	17,900	2,110
2023-03-30	2,030	2,107	2,027	2,098	36,700	2,098
2023-03-29	2,016	2,052	2,016	2,027	14,800	2,027
2023-03-28	2,086	2,095	2,016	2,016	22,600	2,016
2023-03-27	2,033	2,095	2,033	2,075	26,900	2,075
2023-03-24	2,014	2,042	1,976	2,030	26,900	2,030
2023-03-23	2,000	2,020	1,980	2,007	19,400	2,007
2023-03-22	2,038	2,078	2,019	2,026	22,300	2,026
2023-03-20	2,060	2,081	2,003	2,003	46,500	2,003
2023-03-17	1,971	2,086	1,971	2,086	76,000	2,086
2023-03-16	1,915	1,959	1,879	1,951	105,100	1,951
2023-03-15	2,057	2,128	2,002	2,003	58,800	2,003
2023-03-14	2,059	2,077	2,006	2,037	60,600	2,037
2023-03-13	2,141	2,147	2,061	2,103	92,000	2,103
2023-03-10	2,285	2,298	2,161	2,186	173,200	2,186
2023-03-09	2,524	2,524	2,262	2,281	375,400	2,281
2023-03-08	2,340	2,385	2,315	2,374	19,200	2,374
2023-03-07	2,307	2,358	2,271	2,344	30,300	2,344
2023-03-06	2,374	2,376	2,307	2,330	32,100	2,330
2023-03-03	2,390	2,394	2,365	2,394	17,400	2,394
2023-03-02	2,381	2,414	2,340	2,389	36,200	2,389
2023-03-01	2,400	2,400	2,360	2,381	36,000	2,381
2023-02-28	2,305	2,392	2,294	2,385	60,800	2,385
2023-02-27	2,258	2,318	2,251	2,299	39,800	2,299
2023-02-24	2,245	2,268	2,193	2,224	24,600	2,224
2023-02-22	2,252	2,284	2,234	2,241	24,700	2,241
2023-02-21	2,230	2,286	2,201	2,286	30,400	2,286
2023-02-20	2,250	2,280	2,216	2,251	34,800	2,251
2023-02-17	2,143	2,211	2,095	2,203	36,100	2,203
2023-02-16	2,093	2,148	2,078	2,121	21,200	2,121
2023-02-15	2,166	2,166	2,072	2,104	21,500	2,104
2023-02-14	2,164	2,186	2,104	2,116	33,900	2,116
2023-02-13	2,226	2,260	2,144	2,164	57,300	2,164
2023-02-10	2,291	2,298	2,186	2,270	60,300	2,270
2023-02-09	2,266	2,330	2,243	2,311	24,200	2,311
2023-02-08	2,265	2,289	2,228	2,277	19,200	2,277
2023-02-07	2,256	2,340	2,233	2,293	59,300	2,293
2023-02-06	2,137	2,260	2,107	2,255	79,600	2,255
2023-02-03	2,100	2,155	2,084	2,111	20,100	2,111
2023-02-02	2,167	2,172	2,082	2,126	39,300	2,126
2023-02-01	2,125	2,182	2,054	2,152	105,400	2,152
2023-01-31	2,021	2,134	1,997	2,125	64,900	2,125
2023-01-30	2,020	2,090	2,017	2,017	22,400	2,017
2023-01-27	2,015	2,043	1,984	1,996	16,900	1,996
2023-01-26	1,932	2,051	1,930	2,015	85,000	2,015
2023-01-25	1,867	1,920	1,853	1,918	19,500	1,918
2023-01-24	1,935	1,935	1,851	1,870	33,000	1,870
2023-01-23	1,930	1,930	1,901	1,926	12,500	1,926
2023-01-20	1,880	1,927	1,861	1,920	22,000	1,920
2023-01-19	1,882	1,901	1,837	1,842	22,500	1,842
2023-01-18	1,810	1,859	1,788	1,842	17,000	1,842
2023-01-17	1,775	1,809	1,775	1,795	5,000	1,795
2023-01-16	1,843	1,843	1,771	1,775	34,100	1,775
2023-01-13	1,845	1,871	1,835	1,861	4,500	1,861
2023-01-12	1,901	1,901	1,821	1,835	27,200	1,835
2023-01-11	1,923	1,925	1,895	1,908	3,600	1,908
2023-01-10	1,931	1,931	1,902	1,923	16,000	1,923
2023-01-06	1,873	1,903	1,873	1,891	4,900	1,891
2023-01-05	1,886	1,934	1,875	1,896	15,200	1,896
2023-01-04	1,917	1,944	1,850	1,867	31,200	1,867

分割・併合履歴： [2018-06-27]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