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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,149.9 | 2,196.6 | 2,029.9 | 2,063.3 | -106.6 | -4.9 | 15,757,357 |
| 17/03 | 2,263.3 | 2,313.3 | 2,163.3 | 2,169.9 | -86.7 | -3.8 | 13,635,136 |
| 17/02 | 2,189.9 | 2,273.3 | 2,143.3 | 2,256.6 | +70.0 | +3.2 | 11,181,412 |
| 17/01 | 2,226.6 | 2,349.9 | 2,093.3 | 2,186.6 | -20.0 | -0.9 | 20,097,501 |
| 16/12 | 2,233.3 | 2,243.3 | 2,066.6 | 2,206.6 | -30.0 | -1.3 | 15,519,455 |
| 16/11 | 2,116.6 | 2,249.9 | 2,079.9 | 2,236.6 | +106.7 | +5.0 | 16,977,770 |
| 16/10 | 2,313.3 | 2,423.3 | 2,049.9 | 2,129.9 | -156.7 | -6.9 | 26,618,966 |
| 16/09 | 2,166.6 | 2,346.6 | 2,103.3 | 2,286.6 | +120.0 | +5.5 | 13,065,130 |
| 16/08 | 2,166.6 | 2,299.9 | 2,109.9 | 2,166.6 | -33.3 | -1.5 | 19,697,897 |
| 16/07 | 2,346.6 | 2,386.6 | 2,089.9 | 2,199.9 | -83.4 | -3.7 | 23,860,438 |
| 16/06 | 2,419.9 | 2,423.3 | 2,103.3 | 2,283.3 | -110.0 | -4.6 | 16,885,669 |
| 16/05 | 2,333.3 | 2,483.3 | 2,309.9 | 2,393.3 | +6.7 | +0.3 | 10,736,807 |
| 16/04 | 2,419.9 | 2,496.6 | 2,289.9 | 2,386.6 | -16.7 | -0.7 | 17,380,374 |
| 16/03 | 2,163.3 | 2,456.6 | 2,136.6 | 2,403.3 | +240.0 | +11.1 | 17,085,471 |
| 16/02 | 2,199.9 | 2,316.6 | 1,999.9 | 2,163.3 | -3.3 | -0.2 | 29,335,793 |
| 16/01 | 2,186.6 | 2,229.9 | 1,923.3 | 2,166.6 | -50.0 | -2.3 | 20,473,104 |
| 15/12 | 2,249.9 | 2,309.9 | 2,119.9 | 2,216.6 | -16.7 | -0.8 | 15,222,152 |
| 15/11 | 2,236.6 | 2,336.6 | 2,176.6 | 2,233.3 | -23.3 | -1.0 | 17,106,171 |
| 15/10 | 2,249.9 | 2,556.6 | 2,203.3 | 2,256.6 | +36.7 | +1.7 | 29,063,390 |
| 15/09 | 2,463.3 | 2,526.6 | 2,183.3 | 2,219.9 | -233.4 | -9.5 | 19,894,699 |
| 15/08 | 2,486.6 | 2,673.3 | 2,239.9 | 2,453.3 | -30.0 | -1.2 | 19,918,999 |
| 15/07 | 2,483.3 | 2,616.6 | 2,236.6 | 2,483.3 | -13.3 | -0.5 | 28,994,989 |
| 15/06 | 2,416.6 | 2,553.3 | 2,349.9 | 2,496.6 | +96.7 | +4.0 | 26,795,668 |
| 15/05 | 2,246.6 | 2,456.6 | 2,169.9 | 2,399.9 | +120.0 | +5.3 | 14,943,449 |
| 15/04 | 2,259.9 | 2,499.9 | 2,113.3 | 2,279.9 | -63.4 | -2.7 | 27,202,472 |
| 15/03 | 2,239.9 | 2,479.9 | 2,186.6 | 2,343.3 | +103.4 | +4.6 | 22,101,521 |
| 15/02 | 1,979.9 | 2,273.3 | 1,949.9 | 2,239.9 | +276.6 | +14.1 | 17,122,671 |
| 15/01 | 1,949.9 | 1,976.6 | 1,829.9 | 1,963.3 | +20.0 | +1.0 | 20,356,403 |
| 14/12 | 1,966.6 | 1,989.9 | 1,823.3 | 1,943.3 | -43.3 | -2.2 | 18,670,086 |
| 14/11 | 2,159.9 | 2,159.9 | 1,866.6 | 1,986.6 | -130.0 | -6.1 | 25,319,053 |
▶︎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
