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15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) | 2,377.0 (23/11/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,017.0 | 3,068.0 | 3,015.0 | 3,044.0 | +7.0 | +0.2 | 490,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,095.0 | 3,114.0 | 3,009.0 | 3,037.0 | -36.0 | -1.2 | 321,500 |
| 11/20 | 3,090.0 | 3,096.0 | 3,055.0 | 3,073.0 | +3.0 | +0.1 | 365,000 |
| 11/19 | 3,060.0 | 3,078.0 | 3,040.0 | 3,070.0 | +8.0 | +0.3 | 373,800 |
| 11/18 | 3,053.0 | 3,084.0 | 3,033.0 | 3,062.0 | +5.0 | +0.2 | 290,300 |
| 11/15 | 3,055.0 | 3,084.0 | 3,031.0 | 3,057.0 | +5.0 | +0.2 | 312,900 |
| 11/14 | 3,071.0 | 3,084.0 | 3,045.0 | 3,052.0 | -20.0 | -0.7 | 296,100 |
| 11/13 | 3,039.0 | 3,097.0 | 3,028.0 | 3,072.0 | +48.0 | +1.6 | 502,500 |
| 11/12 | 3,058.0 | 3,069.0 | 3,008.0 | 3,024.0 | +7.0 | +0.2 | 469,800 |
| 11/11 | 3,028.0 | 3,035.0 | 3,000.0 | 3,017.0 | +21.0 | +0.7 | 414,000 |
| 11/8 | 2,984.5 | 3,026.0 | 2,981.5 | 2,996.0 | +15.0 | +0.5 | 386,400 |
| 11/7 | 3,078.0 | 3,080.0 | 2,975.5 | 2,981.0 | -67.0 | -2.2 | 556,000 |
| 11/6 | 2,993.0 | 3,081.0 | 2,993.0 | 3,048.0 | +67.0 | +2.3 | 742,000 |
| 11/5 | 2,973.5 | 2,996.0 | 2,927.5 | 2,981.0 | +10.0 | +0.3 | 397,000 |
| 11/1 | 2,965.5 | 2,992.0 | 2,948.5 | 2,971.0 | -25.0 | -0.8 | 347,600 |
| 10/31 | 3,000.0 | 3,027.0 | 2,982.0 | 2,996.0 | +1.5 | +0.1 | 499,200 |
| 10/30 | 3,035.0 | 3,042.0 | 2,977.5 | 2,994.5 | -32.5 | -1.1 | 714,500 |
| 10/29 | 3,001.0 | 3,031.0 | 2,970.5 | 3,027.0 | +19.0 | +0.6 | 384,700 |
| 10/28 | 2,997.0 | 3,021.0 | 2,987.5 | 3,008.0 | +9.0 | +0.3 | 370,900 |
| 10/25 | 3,008.0 | 3,010.0 | 2,972.5 | 2,999.0 | -24.0 | -0.8 | 479,900 |
| 10/24 | 3,014.0 | 3,033.0 | 2,985.0 | 3,023.0 | +1.0 | +0.0 | 427,200 |
| 10/23 | 3,040.0 | 3,045.0 | 2,990.5 | 3,022.0 | -18.0 | -0.6 | 400,800 |
| 10/22 | 3,060.0 | 3,064.0 | 3,031.0 | 3,040.0 | -22.0 | -0.7 | 623,000 |
| 10/21 | 3,063.0 | 3,088.0 | 3,035.0 | 3,062.0 | -9.0 | -0.3 | 366,600 |
| 10/18 | 3,073.0 | 3,108.0 | 3,051.0 | 3,071.0 | -10.0 | -0.3 | 273,500 |
| 10/17 | 3,105.0 | 3,108.0 | 3,060.0 | 3,081.0 | -16.0 | -0.5 | 295,200 |
| 10/16 | 3,113.0 | 3,129.0 | 3,088.0 | 3,097.0 | -48.0 | -1.5 | 457,400 |
| 10/15 | 3,073.0 | 3,145.0 | 3,072.0 | 3,145.0 | +82.0 | +2.7 | 698,100 |
| 10/11 | 3,086.0 | 3,102.0 | 3,010.0 | 3,063.0 | -31.0 | -1.0 | 824,400 |
| 10/10 | 3,176.0 | 3,209.0 | 3,090.0 | 3,094.0 | +3.0 | +0.1 | 1,452,200 |
| 10/9 | 3,090.0 | 3,099.0 | 3,057.0 | 3,091.0 | +39.0 | +1.3 | 751,400 |
▶︎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
