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) | 2,377.0 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,244.0 (24/05/10) | 2,395.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,965.5 | 3,114.0 | 2,927.5 | 3,044.0 | +48.0 | +1.6 | 6,755,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,063.0 | 3,209.0 | 2,922.0 | 2,996.0 | -54.0 | -1.8 | 13,784,300 |
| 24/09 | 2,978.0 | 3,161.0 | 2,885.0 | 3,050.0 | +59.0 | +2.0 | 11,837,200 |
| 24/08 | 2,940.0 | 3,008.0 | 2,469.5 | 2,991.0 | +43.5 | +1.5 | 14,151,500 |
| 24/07 | 2,835.0 | 2,957.0 | 2,680.0 | 2,947.5 | +122.5 | +4.3 | 24,930,300 |
| 24/06 | 3,051.0 | 3,208.0 | 2,779.0 | 2,825.0 | -197.0 | -6.5 | 17,214,100 |
| 24/05 | 3,198.0 | 3,244.0 | 2,893.0 | 3,022.0 | -134.0 | -4.3 | 14,204,200 |
| 24/04 | 2,909.5 | 3,199.0 | 2,831.0 | 3,156.0 | +257.5 | +8.9 | 22,191,500 |
| 24/03 | 2,550.5 | 2,948.5 | 2,533.0 | 2,898.5 | +333.0 | +13.0 | 15,548,900 |
| 24/02 | 2,566.5 | 2,669.0 | 2,506.5 | 2,565.5 | -2.0 | -0.1 | 15,119,800 |
| 24/01 | 2,426.0 | 2,631.0 | 2,395.0 | 2,567.5 | +102.5 | +4.2 | 19,954,400 |
| 23/12 | 2,449.0 | 2,680.0 | 2,426.5 | 2,465.0 | +24.5 | +1.0 | 17,646,900 |
| 23/11 | 2,362.0 | 2,515.0 | 2,292.5 | 2,440.5 | +110.0 | +4.7 | 17,921,800 |
| 23/10 | 2,713.0 | 2,760.0 | 2,272.5 | 2,330.5 | -357.5 | -13.3 | 23,282,900 |
| 23/09 | 2,651.0 | 2,839.0 | 2,628.0 | 2,688.0 | +37.5 | +1.4 | 16,080,900 |
| 23/08 | 2,598.3 | 2,756.6 | 2,514.6 | 2,650.5 | +27.6 | +1.1 | 21,210,493 |
| 23/07 | 2,614.3 | 2,751.6 | 2,539.3 | 2,622.9 | +20.6 | +0.8 | 18,583,386 |
| 23/06 | 2,496.6 | 2,732.3 | 2,476.6 | 2,602.3 | +75.7 | +3.0 | 14,096,841 |
| 23/05 | 2,579.9 | 2,756.6 | 2,506.6 | 2,526.6 | -43.3 | -1.7 | 10,586,506 |
| 23/04 | 2,456.6 | 2,686.6 | 2,296.6 | 2,569.9 | +130.0 | +5.3 | 17,228,572 |
| 23/03 | 2,236.6 | 2,476.6 | 2,233.3 | 2,439.9 | +203.3 | +9.1 | 11,946,119 |
| 23/02 | 2,349.9 | 2,386.6 | 2,176.6 | 2,236.6 | -93.3 | -4.0 | 9,720,697 |
| 23/01 | 2,499.9 | 2,499.9 | 2,213.3 | 2,329.9 | -160.0 | -6.4 | 14,544,745 |
| 22/12 | 2,309.9 | 2,513.3 | 2,236.6 | 2,489.9 | +166.6 | +7.2 | 10,780,608 |
| 22/11 | 2,193.3 | 2,406.6 | 2,189.9 | 2,323.3 | +113.4 | +5.1 | 12,485,825 |
| 22/10 | 2,049.9 | 2,303.3 | 1,993.3 | 2,209.9 | +133.3 | +6.4 | 21,297,513 |
| 22/09 | 1,869.9 | 2,143.3 | 1,856.6 | 2,076.6 | +206.7 | +11.1 | 16,060,360 |
| 22/08 | 1,873.3 | 1,976.6 | 1,836.6 | 1,869.9 | -3.4 | -0.2 | 11,436,714 |
| 22/07 | 1,986.6 | 1,996.6 | 1,859.9 | 1,873.3 | -126.6 | -6.3 | 15,893,559 |
| 22/06 | 1,829.9 | 2,023.3 | 1,809.9 | 1,999.9 | +166.6 | +9.1 | 15,828,758 |
| 22/05 | 1,779.9 | 1,859.9 | 1,729.9 | 1,833.3 | +46.7 | +2.6 | 13,595,536 |
▶︎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
