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
3,056.5
円
(11:28)
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) | 2,395.0 (24/01/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,050.0 | 3,101.0 | 3,042.0 | 3,056.0 | -29.0 | -0.9 | 145,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 3,043.0 | 3,080.0 | 3,033.0 | 3,052.0 | +11.0 | +0.4 | 659,900 |
| 10/7 | 3,007.0 | 3,058.0 | 2,986.0 | 3,041.0 | +24.0 | +0.8 | 610,100 |
| 10/4 | 3,003.0 | 3,032.0 | 2,972.0 | 3,017.0 | +63.5 | +2.2 | 816,500 |
| 10/3 | 3,031.0 | 3,041.0 | 2,922.0 | 2,953.5 | -77.5 | -2.6 | 1,557,500 |
| 10/2 | 3,056.0 | 3,069.0 | 3,016.0 | 3,031.0 | -39.0 | -1.3 | 563,100 |
| 10/1 | 3,063.0 | 3,071.0 | 3,044.0 | 3,070.0 | +20.0 | +0.7 | 558,200 |
| 9/30 | 3,029.0 | 3,067.0 | 3,027.0 | 3,050.0 | -3.0 | -0.1 | 627,200 |
| 9/27 | 3,043.0 | 3,080.0 | 3,037.0 | 3,053.0 | -19.0 | -0.6 | 404,200 |
| 9/26 | 3,005.0 | 3,072.0 | 3,005.0 | 3,072.0 | +81.0 | +2.7 | 431,000 |
| 9/25 | 3,020.0 | 3,020.0 | 2,959.0 | 2,991.0 | -30.0 | -1.0 | 424,100 |
| 9/24 | 3,035.0 | 3,048.0 | 3,009.0 | 3,021.0 | -14.0 | -0.5 | 405,100 |
| 9/20 | 3,060.0 | 3,068.0 | 2,991.0 | 3,035.0 | +16.0 | +0.5 | 778,800 |
| 9/19 | 3,093.0 | 3,133.0 | 3,012.0 | 3,019.0 | -83.0 | -2.7 | 1,022,600 |
| 9/18 | 3,117.0 | 3,161.0 | 3,094.0 | 3,102.0 | -9.0 | -0.3 | 602,300 |
| 9/17 | 3,108.0 | 3,130.0 | 3,065.0 | 3,111.0 | +35.0 | +1.1 | 862,300 |
| 9/13 | 3,046.0 | 3,115.0 | 3,046.0 | 3,076.0 | +9.0 | +0.3 | 634,000 |
| 9/12 | 3,032.0 | 3,084.0 | 3,003.0 | 3,067.0 | +75.0 | +2.5 | 617,800 |
| 9/11 | 3,080.0 | 3,100.0 | 2,977.5 | 2,992.0 | -93.0 | -3.0 | 464,100 |
| 9/10 | 3,086.0 | 3,120.0 | 3,071.0 | 3,085.0 | +12.0 | +0.4 | 460,600 |
| 9/9 | 3,012.0 | 3,086.0 | 2,983.5 | 3,073.0 | +23.0 | +0.8 | 591,200 |
| 9/6 | 3,020.0 | 3,092.0 | 3,020.0 | 3,050.0 | +51.0 | +1.7 | 693,900 |
| 9/5 | 2,988.0 | 3,048.0 | 2,975.5 | 2,999.0 | +8.5 | +0.3 | 819,100 |
| 9/4 | 2,977.0 | 3,033.0 | 2,925.0 | 2,990.5 | +33.5 | +1.1 | 1,160,900 |
| 9/3 | 2,896.0 | 2,957.0 | 2,885.0 | 2,957.0 | +50.0 | +1.7 | 368,100 |
| 9/2 | 2,978.0 | 2,988.5 | 2,895.0 | 2,907.0 | -84.0 | -2.8 | 469,900 |
| 8/30 | 2,978.0 | 3,005.0 | 2,955.0 | 2,991.0 | -0.5 | +0.0 | 617,200 |
| 8/29 | 2,969.5 | 2,991.5 | 2,940.5 | 2,991.5 | -11.5 | -0.4 | 567,800 |
▶︎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
