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 |
|---|---|
| 3,199.0 (24/04/23) | 2,272.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,199.0 (24/04/23) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,086.0 | 3,145.0 | 3,080.0 | 3,135.0 | +33.0 | +1.1 | 780,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 2,832.5 | 2,845.5 | 2,796.0 | 2,814.0 | -10.0 | -0.4 | 740,200 |
| 3/12 | 2,882.5 | 2,895.0 | 2,778.0 | 2,824.0 | +41.5 | +1.5 | 1,075,600 |
| 3/11 | 2,794.5 | 2,831.0 | 2,762.0 | 2,782.5 | +5.5 | +0.2 | 926,300 |
| 3/8 | 2,792.0 | 2,806.5 | 2,732.5 | 2,777.0 | +12.5 | +0.5 | 900,500 |
| 3/7 | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | +66.5 | +2.5 | 1,356,600 |
| 3/6 | 2,611.0 | 2,703.5 | 2,594.5 | 2,698.0 | +87.0 | +3.3 | 986,700 |
| 3/5 | 2,590.0 | 2,613.5 | 2,562.5 | 2,611.0 | +35.0 | +1.4 | 765,700 |
| 3/4 | 2,552.0 | 2,588.5 | 2,541.5 | 2,576.0 | +23.0 | +0.9 | 894,900 |
| 3/1 | 2,550.5 | 2,571.5 | 2,533.0 | 2,553.0 | -12.5 | -0.5 | 603,600 |
| 2/29 | 2,559.5 | 2,575.0 | 2,543.5 | 2,565.5 | +4.5 | +0.2 | 771,800 |
| 2/28 | 2,554.5 | 2,567.5 | 2,528.0 | 2,561.0 | -26.5 | -1.0 | 836,400 |
| 2/27 | 2,588.0 | 2,590.0 | 2,547.0 | 2,587.5 | -0.5 | +0.0 | 899,200 |
| 2/26 | 2,550.0 | 2,608.5 | 2,534.5 | 2,588.0 | +42.5 | +1.7 | 1,170,300 |
| 2/22 | 2,559.0 | 2,572.0 | 2,530.5 | 2,545.5 | -14.5 | -0.6 | 906,100 |
| 2/21 | 2,521.5 | 2,571.0 | 2,506.5 | 2,560.0 | +28.5 | +1.1 | 977,900 |
| 2/20 | 2,559.0 | 2,559.0 | 2,517.5 | 2,531.5 | -29.0 | -1.1 | 1,116,400 |
| 2/19 | 2,540.5 | 2,564.5 | 2,523.0 | 2,560.5 | 0 | 0.0 | 982,000 |
| 2/16 | 2,592.0 | 2,614.0 | 2,554.5 | 2,560.5 | +4.5 | +0.2 | 721,200 |
| 2/15 | 2,634.0 | 2,637.0 | 2,545.0 | 2,556.0 | -78.0 | -3.0 | 987,300 |
| 2/14 | 2,640.0 | 2,645.5 | 2,618.0 | 2,634.0 | -9.5 | -0.4 | 694,900 |
| 2/13 | 2,637.0 | 2,648.0 | 2,616.5 | 2,643.5 | +13.0 | +0.5 | 765,200 |
| 2/9 | 2,613.5 | 2,669.0 | 2,610.0 | 2,630.5 | +8.5 | +0.3 | 629,600 |
| 2/8 | 2,621.5 | 2,647.0 | 2,612.0 | 2,622.0 | +14.0 | +0.5 | 510,500 |
| 2/7 | 2,600.5 | 2,620.0 | 2,581.0 | 2,608.0 | +11.0 | +0.4 | 507,300 |
| 2/6 | 2,610.0 | 2,625.5 | 2,591.0 | 2,597.0 | -12.5 | -0.5 | 615,200 |
| 2/5 | 2,622.5 | 2,657.0 | 2,604.5 | 2,609.5 | -13.0 | -0.5 | 689,300 |
| 2/2 | 2,611.0 | 2,642.0 | 2,593.0 | 2,622.5 | +30.0 | +1.2 | 777,600 |
| 2/1 | 2,566.5 | 2,602.0 | 2,564.5 | 2,592.5 | +25.0 | +1.0 | 561,600 |
| 1/31 | 2,552.0 | 2,569.5 | 2,533.5 | 2,567.5 | +16.0 | +0.6 | 617,500 |
| 1/30 | 2,563.0 | 2,577.0 | 2,540.0 | 2,551.5 | -37.0 | -1.4 | 885,800 |
▶︎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