9251 (株)AB&Company 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 850 | 856 | 842 | 848 | 52,500 | 848 |
| 2024-11-20 | 851 | 860 | 849 | 850 | 46,300 | 850 |
| 2024-11-19 | 860 | 862 | 843 | 849 | 122,900 | 849 |
| 2024-11-18 | 858 | 865 | 858 | 859 | 37,300 | 859 |
| 2024-11-15 | 863 | 866 | 857 | 858 | 65,300 | 858 |
| 2024-11-14 | 870 | 871 | 862 | 865 | 53,100 | 865 |
| 2024-11-13 | 868 | 876 | 868 | 869 | 34,500 | 869 |
| 2024-11-12 | 869 | 874 | 866 | 870 | 47,500 | 870 |
| 2024-11-11 | 870 | 871 | 862 | 864 | 61,400 | 864 |
| 2024-11-08 | 879 | 880 | 867 | 870 | 66,200 | 870 |
| 2024-11-07 | 873 | 881 | 873 | 876 | 59,700 | 876 |
| 2024-11-06 | 875 | 884 | 871 | 873 | 58,400 | 873 |
| 2024-11-05 | 880 | 883 | 868 | 869 | 64,000 | 869 |
| 2024-11-01 | 890 | 890 | 863 | 871 | 189,000 | 871 |
| 2024-10-31 | 901 | 902 | 893 | 898 | 106,400 | 898 |
| 2024-10-30 | 901 | 915 | 896 | 903 | 288,800 | 903 |
| 2024-10-29 | 994 | 999 | 990 | 999 | 187,700 | 999 |
| 2024-10-28 | 990 | 992 | 988 | 991 | 103,300 | 991 |
| 2024-10-25 | 990 | 990 | 987 | 987 | 67,000 | 987 |
| 2024-10-24 | 990 | 992 | 987 | 991 | 59,500 | 991 |
| 2024-10-23 | 990 | 992 | 988 | 990 | 41,800 | 990 |
| 2024-10-22 | 990 | 991 | 986 | 990 | 39,400 | 990 |
| 2024-10-21 | 995 | 996 | 985 | 988 | 70,200 | 988 |
| 2024-10-18 | 983 | 983 | 979 | 980 | 42,400 | 980 |
| 2024-10-17 | 986 | 986 | 979 | 980 | 45,100 | 980 |
| 2024-10-16 | 980 | 987 | 977 | 980 | 48,400 | 980 |
| 2024-10-15 | 984 | 985 | 979 | 980 | 59,400 | 980 |
| 2024-10-11 | 979 | 988 | 975 | 976 | 60,700 | 976 |
| 2024-10-10 | 979 | 979 | 975 | 976 | 59,000 | 976 |
| 2024-10-09 | 984 | 984 | 978 | 981 | 38,800 | 981 |
| 2024-10-08 | 983 | 984 | 978 | 980 | 54,000 | 980 |
| 2024-10-07 | 994 | 995 | 979 | 982 | 111,300 | 982 |
| 2024-10-04 | 993 | 997 | 975 | 979 | 146,900 | 979 |
| 2024-10-03 | 994 | 999 | 991 | 993 | 83,100 | 993 |
| 2024-10-02 | 1,000 | 1,004 | 994 | 995 | 96,500 | 995 |
| 2024-10-01 | 990 | 1,001 | 984 | 995 | 89,700 | 995 |
| 2024-09-30 | 975 | 984 | 966 | 976 | 109,800 | 976 |
| 2024-09-27 | 975 | 990 | 975 | 980 | 105,300 | 980 |
| 2024-09-26 | 965 | 973 | 960 | 968 | 70,300 | 968 |
| 2024-09-25 | 959 | 961 | 953 | 956 | 54,300 | 956 |
| 2024-09-24 | 951 | 956 | 948 | 952 | 49,100 | 952 |
| 2024-09-20 | 950 | 950 | 941 | 941 | 29,900 | 941 |
| 2024-09-19 | 948 | 949 | 940 | 949 | 26,900 | 949 |
| 2024-09-18 | 949 | 949 | 932 | 939 | 32,400 | 939 |
| 2024-09-17 | 936 | 949 | 930 | 949 | 52,900 | 949 |
| 2024-09-13 | 919 | 921 | 911 | 915 | 26,000 | 915 |
| 2024-09-12 | 924 | 924 | 913 | 919 | 30,100 | 919 |
| 2024-09-11 | 931 | 931 | 911 | 916 | 49,900 | 916 |
| 2024-09-10 | 940 | 940 | 928 | 931 | 23,100 | 931 |
| 2024-09-09 | 921 | 932 | 921 | 930 | 29,900 | 930 |
| 2024-09-06 | 935 | 937 | 925 | 926 | 30,500 | 926 |
| 2024-09-05 | 951 | 951 | 934 | 937 | 26,700 | 937 |
| 2024-09-04 | 950 | 951 | 936 | 937 | 51,300 | 937 |
| 2024-09-03 | 952 | 959 | 950 | 951 | 29,300 | 951 |
| 2024-09-02 | 954 | 954 | 948 | 950 | 26,900 | 950 |
| 2024-08-30 | 941 | 947 | 941 | 943 | 20,200 | 943 |
| 2024-08-29 | 936 | 946 | 936 | 940 | 32,700 | 940 |
| 2024-08-28 | 940 | 946 | 939 | 942 | 26,200 | 942 |
| 2024-08-27 | 948 | 950 | 937 | 944 | 35,500 | 944 |
| 2024-08-26 | 924 | 945 | 920 | 945 | 34,800 | 945 |
| 2024-08-23 | 913 | 919 | 909 | 915 | 29,300 | 915 |
| 2024-08-22 | 914 | 915 | 909 | 915 | 23,800 | 915 |
| 2024-08-21 | 918 | 918 | 909 | 911 | 13,900 | 911 |
| 2024-08-20 | 920 | 920 | 909 | 911 | 20,300 | 911 |
| 2024-08-19 | 913 | 917 | 906 | 914 | 21,100 | 914 |
| 2024-08-16 | 914 | 914 | 906 | 907 | 16,800 | 907 |
| 2024-08-15 | 912 | 913 | 902 | 905 | 29,200 | 905 |
| 2024-08-14 | 912 | 915 | 905 | 911 | 26,700 | 911 |
| 2024-08-13 | 905 | 915 | 901 | 906 | 29,600 | 906 |
| 2024-08-09 | 912 | 915 | 898 | 903 | 33,400 | 903 |
| 2024-08-08 | 896 | 912 | 895 | 900 | 31,800 | 900 |
| 2024-08-07 | 900 | 915 | 886 | 900 | 33,200 | 900 |
| 2024-08-06 | 870 | 904 | 870 | 885 | 100,300 | 885 |
| 2024-08-05 | 894 | 896 | 836 | 840 | 181,400 | 840 |
| 2024-08-02 | 920 | 920 | 900 | 901 | 79,100 | 901 |
| 2024-08-01 | 954 | 954 | 931 | 932 | 30,700 | 932 |
| 2024-07-31 | 949 | 949 | 938 | 949 | 21,100 | 949 |
| 2024-07-30 | 942 | 957 | 937 | 957 | 59,700 | 957 |
| 2024-07-29 | 938 | 938 | 930 | 937 | 30,900 | 937 |
| 2024-07-26 | 920 | 929 | 920 | 927 | 17,100 | 927 |
| 2024-07-25 | 925 | 925 | 916 | 919 | 50,200 | 919 |
| 2024-07-24 | 938 | 939 | 927 | 929 | 23,900 | 929 |
| 2024-07-23 | 927 | 937 | 927 | 933 | 21,500 | 933 |
| 2024-07-22 | 937 | 939 | 927 | 932 | 46,400 | 932 |
| 2024-07-19 | 945 | 945 | 936 | 939 | 19,600 | 939 |
| 2024-07-18 | 943 | 947 | 940 | 942 | 25,900 | 942 |
| 2024-07-17 | 940 | 942 | 936 | 942 | 14,800 | 942 |
| 2024-07-16 | 945 | 945 | 935 | 935 | 28,400 | 935 |
| 2024-07-12 | 928 | 938 | 928 | 938 | 42,200 | 938 |
| 2024-07-11 | 930 | 930 | 923 | 926 | 23,100 | 926 |
| 2024-07-10 | 924 | 924 | 918 | 921 | 38,200 | 921 |
| 2024-07-09 | 931 | 932 | 925 | 925 | 26,500 | 925 |
| 2024-07-08 | 927 | 931 | 924 | 931 | 23,400 | 931 |
| 2024-07-05 | 923 | 923 | 918 | 920 | 14,500 | 920 |
| 2024-07-04 | 922 | 923 | 912 | 920 | 36,000 | 920 |
| 2024-07-03 | 913 | 917 | 910 | 913 | 23,800 | 913 |
| 2024-07-02 | 925 | 925 | 910 | 912 | 49,100 | 912 |
| 2024-07-01 | 938 | 938 | 920 | 920 | 50,400 | 920 |
| 2024-06-28 | 931 | 931 | 924 | 925 | 31,900 | 925 |
| 2024-06-27 | 932 | 932 | 926 | 931 | 20,300 | 931 |
| 2024-06-26 | 932 | 933 | 927 | 927 | 20,000 | 927 |
| 2024-06-25 | 932 | 932 | 924 | 927 | 25,700 | 927 |
| 2024-06-24 | 930 | 932 | 922 | 922 | 39,700 | 922 |
| 2024-06-21 | 920 | 926 | 913 | 915 | 35,800 | 915 |
| 2024-06-20 | 925 | 925 | 916 | 920 | 22,300 | 920 |
| 2024-06-19 | 922 | 926 | 917 | 920 | 45,000 | 920 |
| 2024-06-18 | 912 | 922 | 912 | 918 | 54,900 | 918 |
| 2024-06-17 | 910 | 914 | 905 | 907 | 38,200 | 907 |
| 2024-06-14 | 898 | 905 | 895 | 904 | 37,200 | 904 |
| 2024-06-13 | 907 | 907 | 897 | 899 | 29,400 | 899 |
| 2024-06-12 | 898 | 905 | 897 | 903 | 28,800 | 903 |
| 2024-06-11 | 906 | 907 | 900 | 900 | 41,200 | 900 |
| 2024-06-10 | 907 | 908 | 901 | 906 | 31,900 | 906 |
| 2024-06-07 | 898 | 903 | 896 | 903 | 16,200 | 903 |
| 2024-06-06 | 904 | 904 | 893 | 898 | 23,100 | 898 |
| 2024-06-05 | 906 | 906 | 895 | 900 | 22,200 | 900 |
| 2024-06-04 | 899 | 907 | 895 | 905 | 30,300 | 905 |
| 2024-06-03 | 900 | 900 | 888 | 894 | 40,900 | 894 |
| 2024-05-31 | 887 | 893 | 887 | 892 | 19,500 | 892 |
| 2024-05-30 | 885 | 890 | 882 | 889 | 32,700 | 889 |
| 2024-05-29 | 898 | 900 | 886 | 887 | 31,200 | 887 |
| 2024-05-28 | 898 | 902 | 896 | 897 | 36,800 | 897 |
| 2024-05-27 | 906 | 906 | 897 | 905 | 26,400 | 905 |
| 2024-05-24 | 893 | 900 | 892 | 900 | 16,500 | 900 |
| 2024-05-23 | 892 | 899 | 887 | 896 | 26,800 | 896 |
| 2024-05-22 | 900 | 905 | 894 | 894 | 25,400 | 894 |
| 2024-05-21 | 901 | 906 | 898 | 900 | 23,800 | 900 |
| 2024-05-20 | 888 | 915 | 887 | 895 | 69,400 | 895 |
| 2024-05-17 | 879 | 886 | 878 | 886 | 20,200 | 886 |
| 2024-05-16 | 888 | 888 | 873 | 882 | 51,000 | 882 |
| 2024-05-15 | 888 | 889 | 882 | 887 | 30,800 | 887 |
| 2024-05-14 | 888 | 891 | 885 | 888 | 23,900 | 888 |
| 2024-05-13 | 888 | 889 | 885 | 887 | 19,500 | 887 |
| 2024-05-10 | 891 | 896 | 885 | 888 | 38,800 | 888 |
| 2024-05-09 | 893 | 895 | 885 | 894 | 36,000 | 894 |
| 2024-05-08 | 897 | 900 | 890 | 893 | 23,300 | 893 |
| 2024-05-07 | 890 | 915 | 887 | 890 | 78,300 | 890 |
| 2024-05-02 | 891 | 897 | 882 | 883 | 54,100 | 883 |
| 2024-05-01 | 892 | 896 | 890 | 893 | 21,000 | 893 |
| 2024-04-30 | 900 | 901 | 890 | 890 | 40,600 | 890 |
| 2024-04-26 | 895 | 896 | 888 | 890 | 29,800 | 890 |
| 2024-04-25 | 901 | 902 | 896 | 896 | 22,900 | 896 |
| 2024-04-24 | 901 | 903 | 898 | 903 | 28,900 | 903 |
| 2024-04-23 | 896 | 900 | 890 | 897 | 32,600 | 897 |
| 2024-04-22 | 889 | 892 | 883 | 888 | 47,000 | 888 |
| 2024-04-19 | 885 | 887 | 867 | 873 | 94,500 | 873 |
| 2024-04-18 | 885 | 893 | 873 | 889 | 55,700 | 889 |
| 2024-04-17 | 896 | 897 | 877 | 888 | 82,400 | 888 |
| 2024-04-16 | 900 | 903 | 888 | 891 | 141,600 | 891 |
| 2024-04-15 | 907 | 909 | 903 | 909 | 36,400 | 909 |
| 2024-04-12 | 911 | 911 | 903 | 907 | 71,700 | 907 |
| 2024-04-11 | 915 | 917 | 910 | 913 | 43,200 | 913 |
| 2024-04-10 | 920 | 924 | 917 | 917 | 28,100 | 917 |
| 2024-04-09 | 921 | 921 | 914 | 916 | 18,800 | 916 |
| 2024-04-08 | 920 | 923 | 915 | 915 | 27,000 | 915 |
| 2024-04-05 | 915 | 918 | 910 | 918 | 37,100 | 918 |
| 2024-04-04 | 923 | 924 | 916 | 917 | 42,700 | 917 |
| 2024-04-03 | 923 | 929 | 920 | 925 | 29,700 | 925 |
| 2024-04-02 | 937 | 937 | 924 | 926 | 45,500 | 926 |
| 2024-04-01 | 956 | 957 | 937 | 940 | 39,300 | 940 |
| 2024-03-29 | 945 | 956 | 945 | 955 | 12,000 | 955 |
| 2024-03-28 | 962 | 962 | 943 | 944 | 33,700 | 944 |
| 2024-03-27 | 953 | 963 | 953 | 959 | 25,300 | 959 |
| 2024-03-26 | 951 | 956 | 944 | 953 | 28,100 | 953 |
| 2024-03-25 | 950 | 961 | 939 | 949 | 43,900 | 949 |
| 2024-03-22 | 955 | 959 | 940 | 949 | 55,000 | 949 |
| 2024-03-21 | 970 | 970 | 950 | 954 | 40,100 | 954 |
| 2024-03-19 | 950 | 973 | 947 | 960 | 63,300 | 960 |
| 2024-03-18 | 910 | 957 | 909 | 938 | 114,700 | 938 |
| 2024-03-15 | 930 | 933 | 912 | 914 | 89,300 | 914 |
| 2024-03-14 | 929 | 935 | 926 | 935 | 32,900 | 935 |
| 2024-03-13 | 936 | 938 | 929 | 932 | 22,600 | 932 |
| 2024-03-12 | 921 | 934 | 915 | 934 | 36,200 | 934 |
| 2024-03-11 | 930 | 931 | 921 | 929 | 52,000 | 929 |
| 2024-03-08 | 936 | 945 | 930 | 932 | 57,500 | 932 |
| 2024-03-07 | 953 | 957 | 941 | 942 | 27,200 | 942 |
| 2024-03-06 | 944 | 956 | 941 | 954 | 46,600 | 954 |
| 2024-03-05 | 942 | 946 | 936 | 940 | 28,500 | 940 |
| 2024-03-04 | 951 | 953 | 940 | 943 | 40,400 | 943 |
| 2024-03-01 | 965 | 965 | 942 | 950 | 55,700 | 950 |
| 2024-02-29 | 959 | 963 | 951 | 963 | 29,800 | 963 |
| 2024-02-28 | 953 | 969 | 953 | 969 | 53,600 | 969 |
| 2024-02-27 | 955 | 958 | 947 | 955 | 26,600 | 955 |
| 2024-02-26 | 941 | 951 | 940 | 946 | 43,900 | 946 |
| 2024-02-22 | 951 | 951 | 939 | 947 | 39,700 | 947 |
| 2024-02-21 | 951 | 951 | 941 | 950 | 33,600 | 950 |
| 2024-02-20 | 964 | 966 | 950 | 951 | 32,300 | 951 |
| 2024-02-19 | 945 | 964 | 945 | 964 | 34,100 | 964 |
| 2024-02-16 | 938 | 948 | 936 | 945 | 25,100 | 945 |
| 2024-02-15 | 953 | 953 | 932 | 932 | 32,300 | 932 |
| 2024-02-14 | 963 | 963 | 940 | 947 | 55,500 | 947 |
| 2024-02-13 | 974 | 974 | 956 | 963 | 56,700 | 963 |
| 2024-02-09 | 970 | 978 | 964 | 969 | 47,300 | 969 |
| 2024-02-08 | 969 | 969 | 960 | 963 | 43,100 | 963 |
| 2024-02-07 | 973 | 973 | 958 | 966 | 51,100 | 966 |
| 2024-02-06 | 980 | 980 | 971 | 972 | 32,700 | 972 |
| 2024-02-05 | 988 | 988 | 972 | 984 | 39,800 | 984 |
| 2024-02-02 | 990 | 990 | 978 | 980 | 57,300 | 980 |
| 2024-02-01 | 964 | 968 | 958 | 965 | 40,600 | 965 |
| 2024-01-31 | 954 | 970 | 950 | 970 | 74,300 | 970 |
| 2024-01-30 | 943 | 950 | 940 | 942 | 32,000 | 942 |
| 2024-01-29 | 932 | 943 | 930 | 941 | 51,700 | 941 |
| 2024-01-26 | 928 | 935 | 924 | 930 | 32,100 | 930 |
| 2024-01-25 | 933 | 937 | 924 | 936 | 34,600 | 936 |
| 2024-01-24 | 925 | 933 | 920 | 930 | 31,100 | 930 |
| 2024-01-23 | 932 | 935 | 915 | 925 | 56,300 | 925 |
| 2024-01-22 | 915 | 933 | 913 | 932 | 46,100 | 932 |
| 2024-01-19 | 920 | 920 | 910 | 913 | 31,900 | 913 |
| 2024-01-18 | 907 | 916 | 904 | 910 | 42,600 | 910 |
| 2024-01-17 | 917 | 920 | 908 | 908 | 63,100 | 908 |
| 2024-01-16 | 933 | 936 | 916 | 917 | 60,300 | 917 |
| 2024-01-15 | 925 | 935 | 921 | 931 | 48,900 | 931 |
| 2024-01-12 | 950 | 950 | 924 | 925 | 64,000 | 925 |
| 2024-01-11 | 956 | 958 | 935 | 944 | 51,000 | 944 |
| 2024-01-10 | 950 | 957 | 947 | 954 | 42,200 | 954 |
| 2024-01-09 | 930 | 955 | 926 | 955 | 62,500 | 955 |
| 2024-01-05 | 935 | 937 | 915 | 919 | 81,300 | 919 |
| 2024-01-04 | 930 | 934 | 910 | 929 | 55,600 | 929 |
分割・併合履歴 ： なし
