9251 (株)AB&Company 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 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,405 | 1,434 | 1,368 | 1,395 | 60,800 | 1,395 |
| 2021-12-29 | 1,362 | 1,415 | 1,338 | 1,407 | 92,400 | 1,407 |
| 2021-12-28 | 1,335 | 1,389 | 1,335 | 1,360 | 74,800 | 1,360 |
| 2021-12-27 | 1,291 | 1,345 | 1,291 | 1,313 | 81,600 | 1,313 |
| 2021-12-24 | 1,290 | 1,300 | 1,240 | 1,261 | 48,400 | 1,261 |
| 2021-12-23 | 1,351 | 1,376 | 1,280 | 1,280 | 59,500 | 1,280 |
| 2021-12-22 | 1,277 | 1,357 | 1,274 | 1,351 | 58,500 | 1,351 |
| 2021-12-21 | 1,279 | 1,338 | 1,220 | 1,265 | 147,600 | 1,265 |
| 2021-12-20 | 1,312 | 1,338 | 1,230 | 1,249 | 197,900 | 1,249 |
| 2021-12-17 | 1,296 | 1,375 | 1,280 | 1,359 | 212,800 | 1,359 |
| 2021-12-16 | 1,600 | 1,609 | 1,345 | 1,356 | 642,400 | 1,356 |
| 2021-12-15 | 1,374 | 1,470 | 1,330 | 1,470 | 116,600 | 1,470 |
| 2021-12-14 | 1,443 | 1,478 | 1,420 | 1,434 | 59,700 | 1,434 |
| 2021-12-13 | 1,422 | 1,496 | 1,412 | 1,470 | 76,100 | 1,470 |
| 2021-12-10 | 1,496 | 1,510 | 1,418 | 1,420 | 121,500 | 1,420 |
| 2021-12-09 | 1,500 | 1,540 | 1,480 | 1,532 | 116,100 | 1,532 |
| 2021-12-08 | 1,580 | 1,582 | 1,501 | 1,530 | 363,600 | 1,530 |
| 2021-12-07 | 1,412 | 1,578 | 1,370 | 1,528 | 272,800 | 1,528 |
| 2021-12-06 | 1,520 | 1,582 | 1,440 | 1,441 | 302,000 | 1,441 |
| 2021-12-03 | 1,399 | 1,507 | 1,371 | 1,507 | 357,900 | 1,507 |
| 2021-12-02 | 1,284 | 1,385 | 1,255 | 1,351 | 198,400 | 1,351 |
| 2021-12-01 | 1,170 | 1,440 | 1,170 | 1,341 | 483,100 | 1,341 |
| 2021-11-30 | 1,235 | 1,250 | 1,157 | 1,167 | 221,600 | 1,167 |
| 2021-11-29 | 1,241 | 1,262 | 1,230 | 1,233 | 209,200 | 1,233 |
| 2021-11-26 | 1,337 | 1,383 | 1,263 | 1,301 | 175,500 | 1,301 |
| 2021-11-25 | 1,301 | 1,386 | 1,301 | 1,367 | 120,700 | 1,367 |
| 2021-11-24 | 1,294 | 1,409 | 1,293 | 1,353 | 448,400 | 1,353 |
| 2021-11-22 | 1,477 | 1,485 | 1,303 | 1,303 | 1,170,100 | 1,303 |
| 2021-11-19 | 1,400 | 1,548 | 1,400 | 1,477 | 3,025,400 | 1,477 |
分割・併合履歴 ： なし
