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
3,034.2
円
(14:14)
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 | 3,033.0 | 3,035.0 | -50.0 | -1.6 | 269,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 2,961.5 | 3,008.0 | 2,944.0 | 3,003.0 | +45.5 | +1.5 | 919,700 |
| 8/27 | 2,924.5 | 2,964.5 | 2,883.0 | 2,957.5 | +21.5 | +0.7 | 570,600 |
| 8/26 | 2,951.0 | 2,974.5 | 2,897.0 | 2,936.0 | -16.0 | -0.5 | 656,100 |
| 8/23 | 2,950.0 | 2,963.0 | 2,924.5 | 2,952.0 | -8.5 | -0.3 | 446,000 |
| 8/22 | 2,905.5 | 2,965.0 | 2,904.5 | 2,960.5 | +69.0 | +2.4 | 477,500 |
| 8/21 | 2,850.0 | 2,895.0 | 2,850.0 | 2,891.5 | +7.0 | +0.2 | 406,400 |
| 8/20 | 2,842.5 | 2,896.0 | 2,815.5 | 2,884.5 | +41.5 | +1.5 | 528,900 |
| 8/19 | 2,850.0 | 2,887.5 | 2,824.0 | 2,843.0 | -21.5 | -0.8 | 600,900 |
| 8/16 | 2,840.0 | 2,870.0 | 2,827.5 | 2,864.5 | +60.5 | +2.2 | 430,500 |
| 8/15 | 2,770.0 | 2,817.0 | 2,766.0 | 2,804.0 | +29.5 | +1.1 | 394,900 |
| 8/14 | 2,752.0 | 2,800.5 | 2,747.5 | 2,774.5 | +34.0 | +1.2 | 494,800 |
| 8/13 | 2,747.0 | 2,772.5 | 2,730.0 | 2,740.5 | -51.0 | -1.8 | 719,200 |
| 8/9 | 2,815.0 | 2,815.0 | 2,734.0 | 2,791.5 | +25.0 | +0.9 | 529,500 |
| 8/8 | 2,689.0 | 2,826.0 | 2,680.0 | 2,766.5 | +47.0 | +1.7 | 680,600 |
| 8/7 | 2,718.5 | 2,794.5 | 2,703.0 | 2,719.5 | -46.0 | -1.7 | 723,100 |
| 8/6 | 2,714.0 | 2,850.0 | 2,695.0 | 2,765.5 | +275.0 | +11.0 | 1,140,500 |
| 8/5 | 2,670.0 | 2,700.0 | 2,469.5 | 2,490.5 | -270.5 | -9.8 | 1,301,200 |
| 8/2 | 2,883.5 | 2,897.5 | 2,753.5 | 2,761.0 | -172.5 | -5.9 | 1,012,900 |
| 8/1 | 2,940.0 | 2,960.5 | 2,896.5 | 2,933.5 | -14.0 | -0.5 | 933,200 |
| 7/31 | 2,941.5 | 2,957.0 | 2,915.0 | 2,947.5 | +4.5 | +0.2 | 726,300 |
| 7/30 | 2,924.5 | 2,953.5 | 2,899.5 | 2,943.0 | +1.0 | +0.0 | 646,300 |
| 7/29 | 2,922.0 | 2,951.5 | 2,876.5 | 2,942.0 | +37.0 | +1.3 | 663,500 |
| 7/26 | 2,913.0 | 2,942.5 | 2,880.5 | 2,905.0 | -5.0 | -0.2 | 879,100 |
| 7/25 | 2,823.0 | 2,920.0 | 2,815.5 | 2,910.0 | +82.0 | +2.9 | 1,673,800 |
| 7/24 | 2,826.0 | 2,864.5 | 2,810.0 | 2,828.0 | +8.5 | +0.3 | 881,700 |
| 7/23 | 2,814.0 | 2,822.0 | 2,792.0 | 2,819.5 | +15.5 | +0.6 | 494,800 |
| 7/22 | 2,796.5 | 2,806.0 | 2,775.5 | 2,804.0 | +3.0 | +0.1 | 494,300 |
| 7/19 | 2,829.0 | 2,829.5 | 2,780.5 | 2,801.0 | -42.0 | -1.5 | 690,600 |
| 7/18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843.0 | +93.0 | +3.4 | 1,123,000 |
| 7/17 | 2,769.0 | 2,772.0 | 2,746.5 | 2,750.0 | -12.0 | -0.4 | 546,700 |
▶︎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
