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
3,175.9
円
(11:29)
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 |
|---|---|
| 3,200.0 (24/05/01) | 2,272.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,200.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,176.0 | 3,196.0 | 3,145.0 | 3,176.0 | +58.0 | +1.9 | 330,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 3,111.0 | 3,133.0 | 3,076.0 | 3,125.0 | +68.0 | +2.2 | 1,141,500 |
| 4/19 | 3,076.0 | 3,107.0 | 3,031.0 | 3,057.0 | +5.0 | +0.2 | 1,348,900 |
| 4/18 | 3,022.0 | 3,073.0 | 3,022.0 | 3,052.0 | +80.5 | +2.7 | 1,289,700 |
| 4/17 | 3,040.0 | 3,047.0 | 2,943.0 | 2,971.5 | -62.5 | -2.1 | 1,296,800 |
| 4/16 | 3,102.0 | 3,118.0 | 3,033.0 | 3,034.0 | -78.0 | -2.5 | 1,116,500 |
| 4/15 | 3,075.0 | 3,136.0 | 3,045.0 | 3,112.0 | +16.0 | +0.5 | 1,157,300 |
| 4/12 | 2,991.0 | 3,108.0 | 2,965.5 | 3,096.0 | +88.0 | +2.9 | 1,455,200 |
| 4/11 | 2,985.0 | 3,074.0 | 2,939.0 | 3,008.0 | +123.0 | +4.3 | 2,325,000 |
| 4/10 | 2,954.0 | 2,956.0 | 2,875.0 | 2,885.0 | -69.5 | -2.4 | 1,182,200 |
| 4/9 | 2,938.5 | 2,963.5 | 2,917.0 | 2,954.5 | +15.0 | +0.5 | 830,000 |
| 4/8 | 2,914.0 | 2,943.0 | 2,902.0 | 2,939.5 | +25.5 | +0.9 | 817,200 |
| 4/5 | 2,889.5 | 2,928.0 | 2,846.5 | 2,914.0 | +16.5 | +0.6 | 588,600 |
| 4/4 | 2,956.0 | 2,973.0 | 2,885.0 | 2,897.5 | -51.0 | -1.7 | 959,600 |
| 4/3 | 2,894.5 | 2,991.5 | 2,851.0 | 2,948.5 | +104.0 | +3.7 | 1,419,800 |
| 4/2 | 2,861.0 | 2,900.0 | 2,831.0 | 2,844.5 | -49.0 | -1.7 | 979,000 |
| 4/1 | 2,909.5 | 2,938.5 | 2,876.0 | 2,893.5 | -5.0 | -0.2 | 660,800 |
| 3/29 | 2,866.0 | 2,907.0 | 2,855.0 | 2,898.5 | +32.0 | +1.1 | 424,800 |
| 3/28 | 2,871.0 | 2,893.0 | 2,859.5 | 2,866.5 | +4.5 | +0.2 | 441,800 |
| 3/27 | 2,844.5 | 2,904.0 | 2,833.5 | 2,862.0 | +24.0 | +0.9 | 928,600 |
| 3/26 | 2,850.0 | 2,861.5 | 2,816.0 | 2,838.0 | -41.0 | -1.4 | 648,700 |
| 3/25 | 2,901.5 | 2,924.0 | 2,879.0 | 2,879.0 | -0.5 | +0.0 | 565,500 |
| 3/22 | 2,931.0 | 2,948.5 | 2,857.0 | 2,879.5 | -49.0 | -1.7 | 1,164,000 |
| 3/21 | 2,913.0 | 2,944.0 | 2,913.0 | 2,928.5 | +35.0 | +1.2 | 504,600 |
| 3/19 | 2,888.0 | 2,922.5 | 2,877.5 | 2,893.5 | -2.5 | -0.1 | 513,800 |
▶︎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