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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,036.0 | 3,092.0 | 3,023.0 | 3,075.0 | +33.0 | +1.1 | 373,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,076.0 | 3,107.0 | 3,031.0 | 3,057.0 | +5.0 | +0.2 | 1,348,900 |
| 4/18 | 3,022.0 | 3,073.0 | 3,022.0 | 3,052.0 | +80.5 | +2.7 | 1,289,700 |
| 4/17 | 3,040.0 | 3,047.0 | 2,943.0 | 2,971.5 | -62.5 | -2.1 | 1,296,800 |
| 4/16 | 3,102.0 | 3,118.0 | 3,033.0 | 3,034.0 | -78.0 | -2.5 | 1,116,500 |
| 4/15 | 3,075.0 | 3,136.0 | 3,045.0 | 3,112.0 | +16.0 | +0.5 | 1,157,300 |
| 4/12 | 2,991.0 | 3,108.0 | 2,965.5 | 3,096.0 | +88.0 | +2.9 | 1,455,200 |
| 4/11 | 2,985.0 | 3,074.0 | 2,939.0 | 3,008.0 | +123.0 | +4.3 | 2,325,000 |
| 4/10 | 2,954.0 | 2,956.0 | 2,875.0 | 2,885.0 | -69.5 | -2.4 | 1,182,200 |
| 4/9 | 2,938.5 | 2,963.5 | 2,917.0 | 2,954.5 | +15.0 | +0.5 | 830,000 |
| 4/8 | 2,914.0 | 2,943.0 | 2,902.0 | 2,939.5 | +25.5 | +0.9 | 817,200 |
| 4/5 | 2,889.5 | 2,928.0 | 2,846.5 | 2,914.0 | +16.5 | +0.6 | 588,600 |
| 4/4 | 2,956.0 | 2,973.0 | 2,885.0 | 2,897.5 | -51.0 | -1.7 | 959,600 |
| 4/3 | 2,894.5 | 2,991.5 | 2,851.0 | 2,948.5 | +104.0 | +3.7 | 1,419,800 |
| 4/2 | 2,861.0 | 2,900.0 | 2,831.0 | 2,844.5 | -49.0 | -1.7 | 979,000 |
| 4/1 | 2,909.5 | 2,938.5 | 2,876.0 | 2,893.5 | -5.0 | -0.2 | 660,800 |
| 3/29 | 2,866.0 | 2,907.0 | 2,855.0 | 2,898.5 | +32.0 | +1.1 | 424,800 |
| 3/28 | 2,871.0 | 2,893.0 | 2,859.5 | 2,866.5 | +4.5 | +0.2 | 441,800 |
| 3/27 | 2,844.5 | 2,904.0 | 2,833.5 | 2,862.0 | +24.0 | +0.9 | 928,600 |
| 3/26 | 2,850.0 | 2,861.5 | 2,816.0 | 2,838.0 | -41.0 | -1.4 | 648,700 |
| 3/25 | 2,901.5 | 2,924.0 | 2,879.0 | 2,879.0 | -0.5 | +0.0 | 565,500 |
| 3/22 | 2,931.0 | 2,948.5 | 2,857.0 | 2,879.5 | -49.0 | -1.7 | 1,164,000 |
| 3/21 | 2,913.0 | 2,944.0 | 2,913.0 | 2,928.5 | +35.0 | +1.2 | 504,600 |
| 3/19 | 2,888.0 | 2,922.5 | 2,877.5 | 2,893.5 | -2.5 | -0.1 | 513,800 |
| 3/18 | 2,873.0 | 2,904.5 | 2,850.5 | 2,896.0 | +23.5 | +0.8 | 428,300 |
| 3/15 | 2,880.0 | 2,920.0 | 2,868.5 | 2,872.5 | -29.0 | -1.0 | 718,500 |
| 3/14 | 2,819.0 | 2,905.5 | 2,815.5 | 2,901.5 | +87.5 | +3.1 | 960,200 |
| 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 |
▶︎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
