2670東証P貸借
業種 小売業
エービーシー・マート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,244.0 (24/05/10) | 2,272.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,244.0 (24/05/10) | 2,395.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,134.0 | 3,164.0 | 3,121.0 | 3,151.0 | +14.0 | +0.5 | 367,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,188.0 | 3,204.0 | 3,137.0 | 3,137.0 | -33.0 | -1.0 | 648,600 |
| 6/5 | 3,115.0 | 3,208.0 | 3,110.0 | 3,170.0 | +80.0 | +2.6 | 1,236,200 |
| 6/4 | 3,072.0 | 3,119.0 | 3,049.0 | 3,090.0 | +88.0 | +2.9 | 857,400 |
| 6/3 | 3,051.0 | 3,101.0 | 2,999.0 | 3,002.0 | -20.0 | -0.7 | 549,900 |
| 5/31 | 2,964.0 | 3,052.0 | 2,958.0 | 3,022.0 | +73.0 | +2.5 | 951,900 |
| 5/30 | 2,901.0 | 2,953.0 | 2,893.0 | 2,949.0 | +38.5 | +1.3 | 841,800 |
| 5/29 | 2,942.0 | 2,983.5 | 2,899.0 | 2,910.5 | -81.5 | -2.7 | 852,700 |
| 5/28 | 3,038.0 | 3,046.0 | 2,967.0 | 2,992.0 | -45.0 | -1.5 | 829,000 |
| 5/27 | 3,061.0 | 3,066.0 | 3,001.0 | 3,037.0 | -4.0 | -0.1 | 530,900 |
| 5/24 | 3,078.0 | 3,096.0 | 3,038.0 | 3,041.0 | -40.0 | -1.3 | 661,100 |
| 5/23 | 3,080.0 | 3,098.0 | 3,065.0 | 3,081.0 | +16.0 | +0.5 | 722,100 |
| 5/22 | 3,085.0 | 3,096.0 | 3,060.0 | 3,065.0 | -23.0 | -0.7 | 395,700 |
| 5/21 | 3,083.0 | 3,112.0 | 3,066.0 | 3,088.0 | +1.0 | +0.0 | 424,800 |
| 5/20 | 3,123.0 | 3,124.0 | 3,057.0 | 3,087.0 | -53.0 | -1.7 | 614,600 |
| 5/17 | 3,119.0 | 3,155.0 | 3,098.0 | 3,140.0 | -5.0 | -0.2 | 379,200 |
| 5/16 | 3,161.0 | 3,177.0 | 3,140.0 | 3,145.0 | -14.0 | -0.4 | 414,800 |
| 5/15 | 3,230.0 | 3,238.0 | 3,159.0 | 3,159.0 | -56.0 | -1.7 | 473,200 |
| 5/14 | 3,167.0 | 3,221.0 | 3,160.0 | 3,215.0 | +49.0 | +1.6 | 424,600 |
| 5/13 | 3,188.0 | 3,218.0 | 3,138.0 | 3,166.0 | -59.0 | -1.8 | 634,900 |
| 5/10 | 3,234.0 | 3,244.0 | 3,190.0 | 3,225.0 | +22.0 | +0.7 | 627,800 |
| 5/9 | 3,158.0 | 3,229.0 | 3,151.0 | 3,203.0 | +65.0 | +2.1 | 718,500 |
| 5/8 | 3,163.0 | 3,173.0 | 3,134.0 | 3,138.0 | -32.0 | -1.0 | 614,600 |
| 5/7 | 3,150.0 | 3,190.0 | 3,141.0 | 3,170.0 | -15.0 | -0.5 | 1,315,600 |
| 5/2 | 3,176.0 | 3,199.0 | 3,145.0 | 3,185.0 | +67.0 | +2.2 | 808,900 |
| 5/1 | 3,198.0 | 3,200.0 | 3,118.0 | 3,118.0 | -38.0 | -1.2 | 967,500 |
| 4/30 | 3,133.0 | 3,170.0 | 3,113.0 | 3,156.0 | +21.0 | +0.7 | 551,300 |
| 4/26 | 3,086.0 | 3,145.0 | 3,080.0 | 3,135.0 | +33.0 | +1.1 | 780,000 |
| 4/25 | 3,173.0 | 3,179.0 | 3,098.0 | 3,102.0 | -73.0 | -2.3 | 838,500 |
| 4/24 | 3,160.0 | 3,186.0 | 3,144.0 | 3,175.0 | +41.0 | +1.3 | 734,000 |
| 4/23 | 3,195.0 | 3,199.0 | 3,131.0 | 3,134.0 | +9.0 | +0.3 | 719,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて