9251 (株)AB&Company 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 880 | 883 | 855 | 867 | 78,600 | 867 |
| 2025-04-03 | 875 | 895 | 874 | 890 | 43,700 | 890 |
| 2025-04-02 | 909 | 909 | 895 | 895 | 37,200 | 895 |
| 2025-04-01 | 914 | 914 | 906 | 907 | 15,900 | 907 |
| 2025-03-31 | 920 | 920 | 908 | 910 | 34,900 | 910 |
| 2025-03-28 | 933 | 933 | 925 | 926 | 23,600 | 926 |
| 2025-03-27 | 932 | 933 | 927 | 933 | 28,700 | 933 |
| 2025-03-26 | 922 | 935 | 922 | 931 | 36,100 | 931 |
| 2025-03-25 | 928 | 928 | 920 | 922 | 24,800 | 922 |
| 2025-03-24 | 920 | 930 | 920 | 922 | 43,700 | 922 |
| 2025-03-21 | 914 | 920 | 911 | 919 | 25,900 | 919 |
| 2025-03-19 | 908 | 916 | 908 | 909 | 17,300 | 909 |
| 2025-03-18 | 913 | 916 | 908 | 908 | 30,900 | 908 |
| 2025-03-17 | 910 | 916 | 907 | 913 | 34,700 | 913 |
| 2025-03-14 | 910 | 910 | 902 | 904 | 35,600 | 904 |
| 2025-03-13 | 900 | 909 | 898 | 902 | 39,300 | 902 |
| 2025-03-12 | 895 | 900 | 893 | 900 | 21,200 | 900 |
| 2025-03-11 | 886 | 897 | 883 | 892 | 52,200 | 892 |
| 2025-03-10 | 884 | 885 | 880 | 885 | 18,400 | 885 |
| 2025-03-07 | 881 | 881 | 876 | 880 | 13,600 | 880 |
| 2025-03-06 | 874 | 883 | 873 | 881 | 24,500 | 881 |
| 2025-03-05 | 888 | 889 | 876 | 878 | 38,800 | 878 |
| 2025-03-04 | 880 | 888 | 878 | 887 | 30,200 | 887 |
| 2025-03-03 | 877 | 881 | 876 | 878 | 25,900 | 878 |
| 2025-02-28 | 870 | 875 | 869 | 874 | 19,200 | 874 |
| 2025-02-27 | 870 | 872 | 868 | 871 | 9,900 | 871 |
| 2025-02-26 | 870 | 872 | 862 | 871 | 22,000 | 871 |
| 2025-02-25 | 872 | 877 | 870 | 870 | 28,200 | 870 |
| 2025-02-21 | 867 | 871 | 867 | 871 | 16,200 | 871 |
| 2025-02-20 | 869 | 869 | 865 | 866 | 16,200 | 866 |
| 2025-02-19 | 865 | 867 | 861 | 866 | 10,800 | 866 |
| 2025-02-18 | 868 | 868 | 862 | 865 | 12,200 | 865 |
| 2025-02-17 | 870 | 870 | 860 | 863 | 18,200 | 863 |
| 2025-02-14 | 869 | 871 | 860 | 862 | 23,200 | 862 |
| 2025-02-13 | 864 | 868 | 861 | 868 | 25,300 | 868 |
| 2025-02-12 | 855 | 864 | 854 | 860 | 27,600 | 860 |
| 2025-02-10 | 859 | 862 | 854 | 855 | 39,600 | 855 |
| 2025-02-07 | 844 | 854 | 842 | 850 | 34,500 | 850 |
| 2025-02-06 | 838 | 841 | 837 | 840 | 20,000 | 840 |
| 2025-02-05 | 833 | 838 | 830 | 838 | 20,200 | 838 |
| 2025-02-04 | 832 | 833 | 827 | 828 | 26,500 | 828 |
| 2025-02-03 | 830 | 830 | 820 | 824 | 32,700 | 824 |
| 2025-01-31 | 831 | 832 | 824 | 829 | 24,000 | 829 |
| 2025-01-30 | 840 | 840 | 831 | 831 | 28,300 | 831 |
| 2025-01-29 | 844 | 844 | 835 | 835 | 19,700 | 835 |
| 2025-01-28 | 835 | 842 | 833 | 842 | 26,400 | 842 |
| 2025-01-27 | 827 | 834 | 824 | 833 | 29,300 | 833 |
| 2025-01-24 | 817 | 825 | 817 | 820 | 22,400 | 820 |
| 2025-01-23 | 830 | 830 | 816 | 817 | 51,000 | 817 |
| 2025-01-22 | 837 | 839 | 829 | 829 | 26,200 | 829 |
| 2025-01-21 | 840 | 840 | 832 | 837 | 22,600 | 837 |
| 2025-01-20 | 838 | 842 | 833 | 840 | 17,300 | 840 |
| 2025-01-17 | 836 | 836 | 828 | 830 | 26,900 | 830 |
| 2025-01-16 | 842 | 843 | 834 | 837 | 24,400 | 837 |
| 2025-01-15 | 840 | 843 | 838 | 842 | 24,900 | 842 |
| 2025-01-14 | 850 | 850 | 838 | 842 | 33,600 | 842 |
| 2025-01-10 | 847 | 848 | 844 | 848 | 14,600 | 848 |
| 2025-01-09 | 853 | 853 | 841 | 845 | 25,000 | 845 |
| 2025-01-08 | 853 | 853 | 846 | 849 | 29,900 | 849 |
| 2025-01-07 | 845 | 854 | 841 | 852 | 34,600 | 852 |
| 2025-01-06 | 840 | 847 | 840 | 846 | 34,100 | 846 |
分割・併合履歴 ： なし