日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エービーシー・マート(2670)の株価時系列情報

エービーシー・マート(2670)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,470 2,490 2,440 2,440 86,800
2007/12/27 2,565 2,565 2,515 2,520 132,600
2007/12/26 2,550 2,560 2,480 2,550 187,300
2007/12/25 2,535 2,535 2,490 2,510 176,500
2007/12/21 2,425 2,475 2,410 2,465 207,400
2007/12/20 2,465 2,470 2,400 2,405 168,300
2007/12/19 2,460 2,470 2,425 2,425 196,900
2007/12/18 2,480 2,495 2,440 2,465 215,200
2007/12/17 2,550 2,565 2,500 2,500 108,000
2007/12/14 2,520 2,610 2,520 2,585 238,700
2007/12/13 2,565 2,570 2,515 2,515 136,300
2007/12/12 2,570 2,570 2,530 2,570 167,600
2007/12/11 2,600 2,605 2,550 2,565 131,300
2007/12/10 2,590 2,590 2,560 2,560 108,000
2007/12/07 2,650 2,650 2,565 2,585 320,200
2007/12/06 2,675 2,675 2,555 2,580 342,700
2007/12/05 2,565 2,760 2,535 2,695 744,400
2007/12/04 2,510 2,565 2,490 2,560 313,600
2007/12/03 2,470 2,485 2,455 2,470 143,000
2007/11/30 2,455 2,485 2,425 2,465 269,800
2007/11/29 2,420 2,470 2,415 2,455 284,100
2007/11/28 2,390 2,395 2,360 2,380 226,100
2007/11/27 2,340 2,440 2,270 2,375 548,900
2007/11/26 2,285 2,330 2,245 2,300 430,900
2007/11/22 2,215 2,260 2,170 2,245 404,600
2007/11/21 2,180 2,225 2,165 2,210 315,500
2007/11/20 2,120 2,185 2,105 2,185 194,300
2007/11/19 2,150 2,165 2,130 2,140 108,900
2007/11/16 2,190 2,190 2,125 2,155 281,800
2007/11/15 2,225 2,250 2,210 2,230 198,800
2007/11/14 2,160 2,195 2,140 2,180 167,500
2007/11/13 2,130 2,215 2,090 2,110 369,500
2007/11/12 2,130 2,165 2,110 2,125 282,200
2007/11/09 2,290 2,290 2,195 2,200 286,200
2007/11/08 2,320 2,340 2,250 2,285 342,200
2007/11/07 2,390 2,405 2,345 2,380 452,000
2007/11/06 2,280 2,375 2,280 2,370 350,600
2007/11/05 2,355 2,360 2,285 2,295 247,900
2007/11/02 2,355 2,360 2,290 2,335 227,900
2007/11/01 2,375 2,395 2,355 2,395 144,000
2007/10/31 2,350 2,375 2,330 2,360 206,800
2007/10/30 2,340 2,350 2,305 2,345 186,300
2007/10/29 2,370 2,395 2,325 2,335 312,600
2007/10/26 2,380 2,380 2,320 2,330 398,900
2007/10/25 2,420 2,420 2,365 2,375 165,600
2007/10/24 2,410 2,445 2,380 2,400 210,200
2007/10/23 2,405 2,445 2,370 2,420 169,200
2007/10/22 2,360 2,450 2,350 2,425 214,200
2007/10/19 2,495 2,500 2,460 2,480 124,300
2007/10/18 2,525 2,525 2,450 2,495 284,000
2007/10/17 2,550 2,550 2,430 2,510 424,100
2007/10/16 2,590 2,625 2,575 2,590 272,900
2007/10/15 2,675 2,700 2,650 2,670 452,100
2007/10/12 2,570 2,635 2,545 2,610 933,600
2007/10/11 2,475 2,500 2,435 2,455 264,200
2007/10/10 2,485 2,530 2,435 2,485 493,600
2007/10/09 2,450 2,500 2,430 2,445 240,000
2007/10/05 2,440 2,485 2,425 2,445 191,800
2007/10/04 2,450 2,455 2,400 2,415 418,900
2007/10/03 2,525 2,540 2,455 2,535 224,800
2007/10/02 2,530 2,545 2,495 2,515 193,900
2007/10/01 2,500 2,500 2,435 2,465 242,100
2007/09/28 2,480 2,520 2,440 2,495 375,100
2007/09/27 2,410 2,470 2,375 2,455 234,100
2007/09/26 2,225 2,335 2,225 2,335 209,800
2007/09/25 2,300 2,300 2,210 2,250 363,000
2007/09/21 2,320 2,350 2,275 2,295 164,500
2007/09/20 2,460 2,460 2,325 2,375 408,900
2007/09/19 2,470 2,510 2,445 2,460 324,100
2007/09/18 2,430 2,455 2,425 2,430 202,900
2007/09/14 2,350 2,440 2,340 2,425 372,600
2007/09/13 2,455 2,465 2,335 2,350 427,700
2007/09/12 2,490 2,535 2,460 2,485 410,300
2007/09/11 2,465 2,475 2,425 2,450 88,000
2007/09/10 2,490 2,495 2,450 2,465 198,500
2007/09/07 2,500 2,535 2,440 2,530 256,900
2007/09/06 2,450 2,510 2,420 2,500 157,300
2007/09/05 2,560 2,565 2,460 2,460 326,400
2007/09/04 2,580 2,595 2,540 2,565 79,900
2007/09/03 2,655 2,660 2,555 2,580 298,400
2007/08/31 2,575 2,660 2,555 2,645 469,900
2007/08/30 2,560 2,585 2,515 2,535 463,700
2007/08/29 2,580 2,625 2,550 2,610 258,200
2007/08/28 2,570 2,625 2,535 2,605 504,500
2007/08/27 2,720 2,730 2,635 2,660 304,600
2007/08/24 2,730 2,755 2,665 2,680 503,600
2007/08/23 2,890 2,920 2,720 2,735 522,700
2007/08/22 2,840 2,845 2,765 2,780 254,200
2007/08/21 2,800 2,970 2,755 2,935 243,900
2007/08/20 2,790 2,825 2,720 2,795 281,900
2007/08/17 2,730 2,730 2,620 2,670 283,700
2007/08/16 2,720 2,740 2,630 2,730 253,800
2007/08/15 2,790 2,790 2,725 2,730 192,700
2007/08/14 2,795 2,795 2,725 2,775 243,700
2007/08/13 2,935 2,935 2,720 2,780 706,000
2007/08/10 2,995 3,180 2,965 3,000 618,700
2007/08/09 3,070 3,270 2,935 2,965 889,200
2007/08/08 2,805 2,960 2,765 2,875 347,100
2007/08/07 2,840 2,840 2,740 2,775 224,800
2007/08/06 2,795 2,845 2,765 2,835 180,500
2007/08/03 2,890 2,890 2,765 2,800 309,600
2007/08/02 2,865 2,890 2,825 2,890 217,000
2007/08/01 2,980 2,980 2,840 2,850 242,000
2007/07/31 2,910 2,980 2,900 2,975 113,900
2007/07/30 2,885 2,935 2,860 2,920 160,800
2007/07/27 2,910 2,960 2,890 2,925 157,900
2007/07/26 3,010 3,080 3,000 3,010 170,600
2007/07/25 2,975 2,995 2,935 2,990 264,700
2007/07/24 3,000 3,050 2,970 3,050 150,700
2007/07/23 3,050 3,060 3,010 3,010 152,900
2007/07/20 3,150 3,160 3,060 3,100 384,800
2007/07/19 3,100 3,230 3,100 3,140 810,700
2007/07/18 3,030 3,040 2,990 3,020 245,100
2007/07/17 3,010 3,030 2,990 3,020 242,100
2007/07/13 3,010 3,020 2,955 2,965 209,400
2007/07/12 3,070 3,070 3,000 3,010 196,300
2007/07/11 2,980 3,050 2,960 2,995 194,300
2007/07/10 3,080 3,090 3,020 3,030 184,500
2007/07/09 3,100 3,100 3,050 3,080 122,700
2007/07/06 3,090 3,100 3,040 3,050 258,400
2007/07/05 3,080 3,150 3,060 3,090 306,000
2007/07/04 3,010 3,140 2,990 3,090 1,443,900
2007/07/03 2,845 2,890 2,840 2,885 273,200
2007/07/02 2,805 2,845 2,790 2,825 202,200
2007/06/29 2,760 2,835 2,730 2,820 634,200
2007/06/28 2,640 2,670 2,620 2,650 263,000
2007/06/27 2,700 2,710 2,630 2,645 178,100
2007/06/26 2,725 2,740 2,705 2,715 127,200
2007/06/25 2,760 2,780 2,715 2,720 240,100
2007/06/22 2,740 2,745 2,720 2,740 116,400
2007/06/21 2,720 2,740 2,700 2,730 164,400
2007/06/20 2,715 2,745 2,690 2,715 302,500
2007/06/19 2,725 2,730 2,670 2,675 395,900
2007/06/18 2,790 2,815 2,720 2,745 264,200
2007/06/15 2,775 2,775 2,695 2,760 301,900
2007/06/14 2,660 2,760 2,660 2,755 261,600
2007/06/13 2,720 2,720 2,650 2,655 255,400
2007/06/12 2,720 2,740 2,715 2,730 146,000
2007/06/11 2,710 2,720 2,695 2,715 169,400
2007/06/08 2,695 2,695 2,610 2,665 583,000
2007/06/07 2,655 2,705 2,655 2,690 191,100
2007/06/06 2,740 2,745 2,685 2,695 307,600
2007/06/05 2,680 2,725 2,670 2,690 286,300
2007/06/04 2,795 2,810 2,670 2,690 575,900
2007/06/01 2,830 2,845 2,810 2,835 172,400
2007/05/31 2,730 2,810 2,705 2,800 190,600
2007/05/30 2,700 2,750 2,700 2,730 120,300
2007/05/29 2,675 2,705 2,665 2,695 144,200
2007/05/28 2,655 2,700 2,655 2,690 166,700
2007/05/25 2,720 2,720 2,640 2,680 148,800
2007/05/24 2,730 2,750 2,690 2,740 182,800
2007/05/23 2,730 2,735 2,680 2,705 214,700
2007/05/22 2,660 2,750 2,645 2,715 201,100
2007/05/21 2,645 2,680 2,625 2,655 114,100
2007/05/18 2,675 2,750 2,605 2,610 223,300
2007/05/17 2,665 2,685 2,620 2,635 273,800
2007/05/16 2,715 2,740 2,680 2,695 135,000
2007/05/15 2,765 2,770 2,680 2,690 200,800
2007/05/14 2,785 2,785 2,750 2,760 230,200
2007/05/11 2,755 2,795 2,750 2,780 209,800
2007/05/10 2,845 2,865 2,745 2,765 465,600
2007/05/09 2,850 2,880 2,835 2,870 343,300
2007/05/08 2,810 2,875 2,795 2,860 358,900
2007/05/07 2,780 2,860 2,725 2,845 531,500
2007/05/02 2,740 2,775 2,710 2,775 283,400
2007/05/01 2,695 2,875 2,690 2,780 682,900
2007/04/27 2,725 2,740 2,670 2,690 651,500
2007/04/26 2,490 2,550 2,475 2,550 231,700
2007/04/25 2,530 2,535 2,480 2,490 163,000
2007/04/24 2,560 2,560 2,500 2,520 158,500
2007/04/23 2,595 2,605 2,525 2,550 273,700
2007/04/20 2,600 2,615 2,535 2,565 332,800
2007/04/19 2,540 2,585 2,525 2,575 446,900
2007/04/18 2,465 2,515 2,455 2,500 332,600
2007/04/17 2,515 2,525 2,455 2,485 328,800
2007/04/16 2,470 2,495 2,440 2,475 217,700
2007/04/13 2,570 2,570 2,460 2,465 399,100
2007/04/12 2,480 2,535 2,450 2,530 322,000
2007/04/11 2,560 2,580 2,460 2,510 583,200
2007/04/10 2,620 2,620 2,590 2,600 197,200
2007/04/09 2,600 2,620 2,595 2,610 153,100
2007/04/06 2,640 2,640 2,580 2,590 146,800
2007/04/05 2,650 2,655 2,615 2,635 154,200
2007/04/04 2,640 2,660 2,625 2,640 194,900
2007/04/03 2,600 2,615 2,565 2,575 224,100
2007/04/02 2,645 2,645 2,545 2,560 279,600
2007/03/30 2,575 2,615 2,565 2,605 198,300
2007/03/29 2,570 2,585 2,515 2,570 223,700
2007/03/28 2,605 2,620 2,570 2,590 173,100
2007/03/27 2,645 2,655 2,605 2,615 106,100
2007/03/26 2,675 2,680 2,610 2,640 141,700
2007/03/23 2,675 2,685 2,620 2,655 216,500
2007/03/22 2,660 2,720 2,660 2,685 125,200
2007/03/20 2,640 2,665 2,615 2,645 99,100
2007/03/19 2,660 2,660 2,610 2,620 183,000
2007/03/16 2,695 2,695 2,620 2,655 181,200
2007/03/15 2,730 2,745 2,685 2,690 87,200
2007/03/14 2,760 2,765 2,685 2,685 137,700
2007/03/13 2,790 2,805 2,780 2,785 95,200
2007/03/12 2,830 2,845 2,760 2,780 258,800
2007/03/09 2,850 2,855 2,790 2,825 211,700
2007/03/08 2,810 2,850 2,770 2,850 170,000
2007/03/07 2,895 2,900 2,805 2,850 237,200
2007/03/06 2,735 2,865 2,735 2,840 164,000
2007/03/05 2,890 2,890 2,765 2,770 194,400
2007/03/02 2,865 2,945 2,855 2,925 289,600
2007/03/01 2,855 2,875 2,805 2,830 148,300
2007/02/28 2,705 2,890 2,680 2,850 261,800
2007/02/27 2,940 2,990 2,910 2,945 168,700
2007/02/26 2,965 2,975 2,930 2,940 368,600
2007/02/23 3,010 3,010 2,980 3,010 264,400
2007/02/22 2,975 3,030 2,975 2,995 430,300
2007/02/21 2,920 3,010 2,890 2,975 805,300
2007/02/20 2,760 2,770 2,750 2,760 130,000
2007/02/19 2,735 2,775 2,735 2,750 108,300
2007/02/16 2,740 2,740 2,675 2,735 180,300
2007/02/15 2,715 2,770 2,705 2,750 212,400
2007/02/14 2,695 2,695 2,665 2,675 118,600
2007/02/13 2,680 2,695 2,645 2,665 182,300
2007/02/09 2,650 2,675 2,615 2,665 294,900
2007/02/08 2,705 2,710 2,655 2,660 361,700
2007/02/07 2,795 2,800 2,720 2,725 235,100
2007/02/06 2,825 2,855 2,800 2,835 155,600
2007/02/05 2,865 2,865 2,790 2,830 213,200
2007/02/02 2,845 2,860 2,830 2,845 125,700
2007/02/01 2,715 2,820 2,715 2,820 200,100
2007/01/31 2,755 2,770 2,690 2,710 341,900
2007/01/30 2,735 2,825 2,730 2,785 239,000
2007/01/29 2,790 2,790 2,730 2,735 382,800
2007/01/26 2,795 2,835 2,795 2,795 259,000
2007/01/25 2,905 2,915 2,835 2,845 119,100
2007/01/24 2,895 2,900 2,865 2,875 89,400
2007/01/23 2,835 2,910 2,830 2,900 108,300
2007/01/22 2,905 2,920 2,870 2,875 75,200
2007/01/19 2,870 2,910 2,855 2,905 195,000
2007/01/18 2,820 2,840 2,790 2,830 177,700
2007/01/17 2,790 2,815 2,750 2,780 202,600
2007/01/16 2,830 2,835 2,780 2,790 131,200
2007/01/15 2,775 2,850 2,775 2,840 241,000
2007/01/12 2,790 2,810 2,770 2,770 345,000
2007/01/11 2,925 2,930 2,695 2,765 549,600
2007/01/10 3,020 3,020 2,950 2,955 128,700
2007/01/09 2,960 3,040 2,950 3,020 167,600
2007/01/05 2,945 2,975 2,920 2,975 115,900
2007/01/04 2,985 2,990 2,960 2,965 44,700

このページの先頭へ