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) |
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 | 3,057.0 | +61.0 | +2.0 | 8,193,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,203.3 | 2,316.6 | 2,046.6 | 2,306.6 | +110.0 | +5.0 | 12,633,426 |
| 19/03 | 2,153.3 | 2,233.3 | 2,136.6 | 2,196.6 | +70.0 | +3.3 | 8,434,584 |
| 19/02 | 2,073.3 | 2,183.3 | 2,019.9 | 2,126.6 | +46.7 | +2.3 | 8,317,283 |
| 19/01 | 1,993.3 | 2,096.6 | 1,979.9 | 2,079.9 | +53.3 | +2.6 | 11,146,311 |
| 18/12 | 2,139.9 | 2,169.9 | 1,896.6 | 2,026.6 | -100.0 | -4.7 | 13,014,130 |
| 18/11 | 2,199.9 | 2,233.3 | 1,989.9 | 2,126.6 | -73.3 | -3.3 | 14,986,950 |
| 18/10 | 2,106.6 | 2,273.3 | 2,039.9 | 2,199.9 | +93.3 | +4.4 | 19,484,595 |
| 18/09 | 2,029.9 | 2,136.6 | 1,976.6 | 2,106.6 | +86.7 | +4.3 | 9,257,492 |
| 18/08 | 2,049.9 | 2,076.6 | 1,956.6 | 2,019.9 | +3.3 | +0.2 | 11,317,313 |
| 18/07 | 2,006.6 | 2,089.9 | 1,959.9 | 2,016.6 | -3.3 | -0.2 | 13,315,633 |
| 18/06 | 2,219.9 | 2,256.6 | 1,973.3 | 2,019.9 | -213.4 | -9.6 | 17,603,576 |
| 18/05 | 2,413.3 | 2,469.9 | 2,229.9 | 2,233.3 | -170.0 | -7.1 | 13,112,531 |
| 18/04 | 2,329.9 | 2,486.6 | 2,209.9 | 2,403.3 | +66.7 | +2.9 | 19,722,197 |
| 18/03 | 2,253.3 | 2,376.6 | 2,179.9 | 2,336.6 | +70.0 | +3.1 | 15,235,352 |
| 18/02 | 2,343.3 | 2,389.9 | 2,183.3 | 2,266.6 | -100.0 | -4.2 | 16,595,866 |
| 18/01 | 2,166.6 | 2,419.9 | 2,139.9 | 2,366.6 | +210.0 | +9.7 | 14,761,647 |
| 17/12 | 2,066.6 | 2,186.6 | 2,006.6 | 2,156.6 | +103.3 | +5.0 | 12,973,930 |
| 17/11 | 1,906.6 | 2,053.3 | 1,853.3 | 2,053.3 | +146.7 | +7.7 | 15,942,459 |
| 17/10 | 2,013.3 | 2,016.6 | 1,883.3 | 1,906.6 | -73.3 | -3.7 | 16,469,864 |
| 17/09 | 1,899.9 | 1,986.6 | 1,849.9 | 1,979.9 | +96.6 | +5.1 | 15,427,654 |
| 17/08 | 2,103.3 | 2,119.9 | 1,849.9 | 1,883.3 | -213.3 | -10.2 | 19,157,591 |
| 17/07 | 2,169.9 | 2,193.3 | 2,073.3 | 2,096.6 | -106.7 | -4.8 | 13,030,030 |
| 17/06 | 2,169.9 | 2,236.6 | 2,109.9 | 2,203.3 | +46.7 | +2.2 | 11,380,614 |
| 17/05 | 2,066.6 | 2,183.3 | 2,053.3 | 2,156.6 | +93.3 | +4.5 | 13,839,138 |
▶︎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
