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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,198.0 | 3,200.0 | 3,118.0 | 3,185.0 | +29.0 | +0.9 | 2,585,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,093.3 | 2,109.9 | 1,803.3 | 1,816.6 | -293.3 | -13.9 | 17,627,276 |
| 21/09 | 1,986.6 | 2,136.6 | 1,903.3 | 2,109.9 | +146.6 | +7.5 | 12,823,328 |
| 21/08 | 2,033.3 | 2,139.9 | 1,916.6 | 1,963.3 | -43.3 | -2.2 | 9,296,793 |
| 21/07 | 2,119.9 | 2,186.6 | 1,963.3 | 2,006.6 | -116.7 | -5.5 | 12,682,027 |
| 21/06 | 2,099.9 | 2,226.6 | 2,039.9 | 2,123.3 | +40.0 | +1.9 | 13,720,937 |
| 21/05 | 1,979.9 | 2,123.3 | 1,873.3 | 2,083.3 | +133.4 | +6.8 | 12,279,723 |
| 21/04 | 2,069.9 | 2,156.6 | 1,899.9 | 1,949.9 | -130.0 | -6.3 | 15,979,660 |
| 21/03 | 2,046.6 | 2,213.3 | 1,989.9 | 2,079.9 | +60.0 | +3.0 | 13,209,432 |
| 21/02 | 1,966.6 | 2,176.6 | 1,963.3 | 2,019.9 | +36.6 | +1.9 | 11,795,518 |
| 21/01 | 1,899.9 | 2,023.3 | 1,809.9 | 1,983.3 | +70.0 | +3.7 | 13,686,437 |
| 20/12 | 1,866.6 | 1,949.9 | 1,766.6 | 1,913.3 | +100.0 | +5.5 | 14,699,547 |
| 20/11 | 1,796.6 | 2,086.6 | 1,776.6 | 1,813.3 | +43.4 | +2.5 | 14,648,546 |
| 20/10 | 1,823.3 | 1,899.9 | 1,706.6 | 1,769.9 | -53.4 | -2.9 | 14,275,043 |
| 20/09 | 1,856.6 | 1,893.3 | 1,739.9 | 1,823.3 | -36.6 | -2.0 | 11,175,712 |
| 20/08 | 1,869.9 | 1,986.6 | 1,779.9 | 1,859.9 | 0 | 0.0 | 11,117,211 |
| 20/07 | 2,133.3 | 2,133.3 | 1,849.9 | 1,859.9 | -243.4 | -11.6 | 11,876,519 |
| 20/06 | 2,196.6 | 2,249.9 | 2,053.3 | 2,103.3 | -80.0 | -3.7 | 14,113,341 |
| 20/05 | 1,803.3 | 2,229.9 | 1,753.3 | 2,183.3 | +346.7 | +18.9 | 13,768,937 |
| 20/04 | 1,789.9 | 1,876.6 | 1,508.3 | 1,836.6 | +33.3 | +1.9 | 18,661,986 |
| 20/03 | 2,003.3 | 2,086.6 | 1,614.9 | 1,803.3 | -250.0 | -12.2 | 20,197,102 |
| 20/02 | 2,309.9 | 2,429.9 | 2,009.9 | 2,053.3 | -293.3 | -12.5 | 10,363,303 |
| 20/01 | 2,456.6 | 2,526.6 | 2,289.9 | 2,346.6 | -133.3 | -5.4 | 10,930,309 |
| 19/12 | 2,453.3 | 2,556.6 | 2,446.6 | 2,479.9 | +50.0 | +2.1 | 8,239,882 |
| 19/11 | 2,453.3 | 2,569.9 | 2,409.9 | 2,429.9 | -43.4 | -1.8 | 8,417,484 |
| 19/10 | 2,313.3 | 2,573.3 | 2,233.3 | 2,473.3 | +183.4 | +8.0 | 14,112,141 |
| 19/09 | 2,246.6 | 2,369.9 | 2,199.9 | 2,289.9 | +26.6 | +1.2 | 12,020,220 |
| 19/08 | 2,279.9 | 2,316.6 | 2,143.3 | 2,263.3 | -36.6 | -1.6 | 13,096,331 |
| 19/07 | 2,363.3 | 2,366.6 | 2,183.3 | 2,299.9 | -40.0 | -1.7 | 14,008,940 |
| 19/06 | 2,239.9 | 2,383.3 | 2,209.9 | 2,339.9 | +80.0 | +3.5 | 8,431,584 |
| 19/05 | 2,306.6 | 2,329.9 | 2,189.9 | 2,259.9 | -46.7 | -2.0 | 10,193,202 |
▶︎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