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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,048.3 | 1,049.9 | 953.6 | 968.9 | -69.4 | -6.7 | 11,069,211 |
| 12/03 | 952.9 | 1,038.3 | 937.3 | 1,038.3 | +84.0 | +8.8 | 10,526,805 |
| 12/02 | 911.9 | 961.9 | 901.6 | 954.3 | +45.0 | +5.0 | 15,197,852 |
| 12/01 | 992.3 | 994.6 | 883.6 | 909.3 | -66.3 | -6.8 | 16,948,969 |
| 11/12 | 955.3 | 990.3 | 930.3 | 975.6 | +30.0 | +3.2 | 9,471,395 |
| 11/11 | 1,033.3 | 1,033.3 | 916.6 | 945.6 | -86.0 | -8.3 | 8,021,180 |
| 11/10 | 996.9 | 1,039.9 | 961.3 | 1,031.6 | +34.3 | +3.4 | 14,887,049 |
| 11/09 | 976.9 | 998.3 | 915.6 | 997.3 | +30.7 | +3.2 | 15,712,657 |
| 11/08 | 993.3 | 1,006.6 | 929.9 | 966.6 | -26.7 | -2.7 | 19,966,999 |
| 11/07 | 1,099.9 | 1,104.9 | 990.6 | 993.3 | -93.3 | -8.6 | 18,993,790 |
| 11/06 | 1,086.6 | 1,126.6 | 1,053.3 | 1,086.6 | +1.7 | +0.2 | 9,957,399 |
| 11/05 | 1,033.3 | 1,091.6 | 993.9 | 1,084.9 | +75.0 | +7.4 | 11,241,712 |
| 11/04 | 1,018.3 | 1,031.6 | 930.3 | 1,009.9 | +1.6 | +0.2 | 15,315,453 |
| 11/03 | 1,094.9 | 1,129.9 | 849.9 | 1,008.3 | -76.6 | -7.1 | 13,850,838 |
| 11/02 | 999.9 | 1,121.6 | 991.6 | 1,084.9 | +90.3 | +9.1 | 9,476,495 |
| 11/01 | 980.6 | 1,076.6 | 955.6 | 994.6 | +28.0 | +2.9 | 14,377,944 |
| 10/12 | 945.9 | 1,009.9 | 937.3 | 966.6 | +21.0 | +2.2 | 11,780,518 |
| 10/11 | 918.3 | 983.3 | 906.6 | 945.6 | +33.3 | +3.7 | 17,667,176 |
| 10/10 | 861.6 | 961.6 | 820.3 | 912.3 | +55.7 | +6.5 | 23,716,437 |
| 10/09 | 840.6 | 899.3 | 787.3 | 856.6 | +16.0 | +1.9 | 25,678,456 |
| 10/08 | 933.6 | 952.6 | 837.6 | 840.6 | -96.0 | -10.3 | 22,869,828 |
| 10/07 | 1,144.9 | 1,144.9 | 933.9 | 936.6 | -225.0 | -19.4 | 24,264,242 |
| 10/06 | 1,078.3 | 1,216.6 | 1,039.9 | 1,161.6 | +93.3 | +8.7 | 12,937,629 |
| 10/05 | 1,121.6 | 1,186.6 | 1,011.6 | 1,068.3 | -51.6 | -4.6 | 16,503,165 |
| 10/04 | 1,004.9 | 1,154.9 | 984.9 | 1,119.9 | +123.3 | +12.4 | 17,761,377 |
| 10/03 | 978.3 | 1,029.9 | 950.6 | 996.6 | +18.3 | +1.9 | 12,099,721 |
| 10/02 | 922.9 | 1,008.3 | 916.3 | 978.3 | +48.4 | +5.2 | 15,639,756 |
| 10/01 | 873.3 | 943.3 | 846.6 | 929.9 | +65.0 | +7.5 | 16,094,861 |
| 09/12 | 891.6 | 921.6 | 833.3 | 864.9 | -33.4 | -3.7 | 13,942,939 |
| 09/11 | 839.9 | 906.6 | 804.9 | 898.3 | +23.4 | +2.7 | 14,468,544 |
▶︎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
