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
3,065
円
取引時間外
(15:24)
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 | 3,057.0 | -28.0 | -0.9 | 468,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 2,799.0 | 2,801.0 | 2,757.0 | 2,762.0 | -37.5 | -1.3 | 832,600 |
| 7/12 | 2,776.0 | 2,807.0 | 2,769.5 | 2,799.5 | +9.0 | +0.3 | 1,008,300 |
| 7/11 | 2,743.0 | 2,794.0 | 2,738.0 | 2,790.5 | +75.0 | +2.8 | 1,424,900 |
| 7/10 | 2,715.0 | 2,719.5 | 2,680.0 | 2,715.5 | -26.0 | -1.0 | 1,369,800 |
| 7/9 | 2,727.5 | 2,754.5 | 2,709.0 | 2,741.5 | +2.5 | +0.1 | 1,446,000 |
| 7/8 | 2,764.5 | 2,807.0 | 2,733.0 | 2,739.0 | -39.0 | -1.4 | 1,603,200 |
| 7/5 | 2,719.5 | 2,780.0 | 2,714.0 | 2,778.0 | +48.5 | +1.8 | 1,421,400 |
| 7/4 | 2,725.0 | 2,749.5 | 2,688.0 | 2,729.5 | -145.5 | -5.1 | 3,002,000 |
| 7/3 | 2,937.0 | 2,948.0 | 2,869.5 | 2,875.0 | +23.5 | +0.8 | 1,881,200 |
| 7/2 | 2,859.5 | 2,876.0 | 2,823.5 | 2,851.5 | -8.0 | -0.3 | 1,198,800 |
| 7/1 | 2,835.0 | 2,864.5 | 2,834.0 | 2,859.5 | +34.5 | +1.2 | 922,000 |
| 6/28 | 2,858.5 | 2,865.0 | 2,795.5 | 2,825.0 | -25.5 | -0.9 | 985,000 |
| 6/27 | 2,890.0 | 2,893.5 | 2,816.5 | 2,850.5 | -51.0 | -1.8 | 1,311,200 |
| 6/26 | 2,904.5 | 2,919.5 | 2,887.0 | 2,901.5 | -10.5 | -0.4 | 685,700 |
| 6/25 | 2,896.0 | 2,919.0 | 2,875.0 | 2,912.0 | +15.5 | +0.5 | 641,000 |
| 6/24 | 2,934.5 | 2,939.5 | 2,879.0 | 2,896.5 | -32.0 | -1.1 | 737,800 |
| 6/21 | 2,931.0 | 2,995.5 | 2,915.5 | 2,928.5 | +9.5 | +0.3 | 1,040,000 |
| 6/20 | 2,898.0 | 2,928.5 | 2,892.5 | 2,919.0 | +25.5 | +0.9 | 503,300 |
| 6/19 | 2,859.5 | 2,918.5 | 2,858.5 | 2,893.5 | +17.0 | +0.6 | 671,100 |
| 6/18 | 2,811.0 | 2,876.5 | 2,805.0 | 2,876.5 | +67.0 | +2.4 | 929,500 |
| 6/17 | 2,856.0 | 2,856.0 | 2,779.0 | 2,809.5 | -55.5 | -1.9 | 853,500 |
| 6/14 | 2,845.5 | 2,866.5 | 2,799.0 | 2,865.0 | +13.5 | +0.5 | 1,720,000 |
| 6/13 | 2,906.0 | 2,908.0 | 2,841.0 | 2,851.5 | -59.0 | -2.0 | 888,200 |
| 6/12 | 2,943.0 | 2,956.5 | 2,890.0 | 2,910.5 | -62.0 | -2.1 | 745,700 |
| 6/11 | 3,033.0 | 3,033.0 | 2,957.0 | 2,972.5 | -37.5 | -1.3 | 1,093,900 |
| 6/10 | 3,081.0 | 3,115.0 | 3,005.0 | 3,010.0 | -141.0 | -4.5 | 748,400 |
| 6/7 | 3,134.0 | 3,164.0 | 3,121.0 | 3,151.0 | +14.0 | +0.5 | 367,700 |
| 6/6 | 3,188.0 | 3,204.0 | 3,137.0 | 3,137.0 | -33.0 | -1.0 | 648,600 |
| 6/5 | 3,115.0 | 3,208.0 | 3,110.0 | 3,170.0 | +80.0 | +2.6 | 1,236,200 |
| 6/4 | 3,072.0 | 3,119.0 | 3,049.0 | 3,090.0 | +88.0 | +2.9 | 857,400 |
▶︎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
