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 |
|---|---|
| 3,200.0 (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 | 3,199.0 | 3,145.0 | 3,185.0 | +67.0 | +2.2 | 808,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 2,627.0 | 2,629.0 | 2,581.5 | 2,588.5 | -26.0 | -1.0 | 567,300 |
| 1/26 | 2,570.0 | 2,631.0 | 2,564.0 | 2,614.5 | +32.5 | +1.3 | 1,071,700 |
| 1/25 | 2,582.0 | 2,592.0 | 2,556.5 | 2,582.0 | +22.0 | +0.9 | 683,800 |
| 1/24 | 2,567.0 | 2,589.0 | 2,552.5 | 2,560.0 | +8.0 | +0.3 | 897,900 |
| 1/23 | 2,550.0 | 2,568.0 | 2,523.0 | 2,552.0 | +52.0 | +2.1 | 794,000 |
| 1/22 | 2,491.0 | 2,507.5 | 2,483.5 | 2,500.0 | +23.5 | +1.0 | 836,900 |
| 1/19 | 2,503.5 | 2,504.0 | 2,466.0 | 2,476.5 | -29.5 | -1.2 | 1,047,200 |
| 1/18 | 2,466.5 | 2,510.5 | 2,465.0 | 2,506.0 | +22.0 | +0.9 | 884,700 |
| 1/17 | 2,488.5 | 2,522.5 | 2,465.0 | 2,484.0 | -8.0 | -0.3 | 1,592,000 |
| 1/16 | 2,586.0 | 2,598.0 | 2,491.5 | 2,492.0 | -101.0 | -3.9 | 1,458,500 |
| 1/15 | 2,580.5 | 2,614.5 | 2,580.5 | 2,593.0 | +15.0 | +0.6 | 915,700 |
| 1/12 | 2,580.5 | 2,591.0 | 2,543.5 | 2,578.0 | -14.0 | -0.5 | 850,300 |
| 1/11 | 2,567.5 | 2,624.5 | 2,505.0 | 2,592.0 | +50.0 | +2.0 | 2,636,100 |
| 1/10 | 2,500.0 | 2,552.0 | 2,491.0 | 2,542.0 | +53.5 | +2.2 | 1,544,400 |
| 1/9 | 2,428.0 | 2,490.0 | 2,426.5 | 2,488.5 | +78.5 | +3.3 | 1,089,600 |
| 1/5 | 2,465.0 | 2,470.5 | 2,410.0 | 2,410.0 | -49.5 | -2.0 | 639,600 |
| 1/4 | 2,426.0 | 2,474.0 | 2,395.0 | 2,459.5 | -5.5 | -0.2 | 941,400 |
| 12/29 | 2,479.5 | 2,481.0 | 2,442.0 | 2,465.0 | -10.0 | -0.4 | 685,700 |
| 12/28 | 2,469.5 | 2,485.0 | 2,462.0 | 2,475.0 | +1.5 | +0.1 | 201,700 |
| 12/27 | 2,455.0 | 2,475.5 | 2,452.5 | 2,473.5 | +23.0 | +0.9 | 371,600 |
| 12/26 | 2,475.0 | 2,480.5 | 2,441.5 | 2,450.5 | -18.5 | -0.8 | 374,400 |
| 12/25 | 2,475.5 | 2,475.5 | 2,438.0 | 2,469.0 | -6.5 | -0.3 | 551,300 |
| 12/22 | 2,483.0 | 2,495.0 | 2,470.0 | 2,475.5 | -7.5 | -0.3 | 691,000 |
| 12/21 | 2,503.0 | 2,510.0 | 2,480.0 | 2,483.0 | -51.5 | -2.0 | 917,900 |
| 12/20 | 2,564.0 | 2,572.0 | 2,531.0 | 2,534.5 | -28.0 | -1.1 | 671,200 |
| 12/19 | 2,560.0 | 2,587.5 | 2,539.5 | 2,562.5 | -3.0 | -0.1 | 674,500 |
| 12/18 | 2,539.0 | 2,577.5 | 2,529.0 | 2,565.5 | +0.5 | +0.0 | 1,050,800 |
▶︎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