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) |
---|---|---|---|---|---|---|---|
09/10 | 936.6 | 946.6 | 871.6 | 874.9 | -56.7 | -6.1 | 14,066,240 |
09/09 | 896.6 | 963.3 | 858.3 | 931.6 | +31.7 | +3.5 | 10,152,101 |
09/08 | 908.3 | 923.3 | 834.9 | 899.9 | -1.7 | -0.2 | 11,554,015 |
09/07 | 829.9 | 936.6 | 804.9 | 901.6 | +75.0 | +9.1 | 22,568,025 |
09/06 | 714.9 | 853.3 | 693.3 | 826.6 | +113.3 | +15.9 | 36,011,160 |
09/05 | 673.3 | 721.6 | 608.6 | 713.3 | +36.7 | +5.4 | 38,891,788 |
09/04 | 633.6 | 723.3 | 578.9 | 676.6 | +46.0 | +7.3 | 35,383,553 |
09/03 | 708.3 | 714.9 | 566.9 | 630.6 | -84.3 | -11.8 | 31,684,816 |
09/02 | 968.3 | 973.3 | 671.6 | 714.9 | -275.0 | -27.8 | 28,913,089 |
09/01 | 1,099.9 | 1,106.6 | 893.3 | 989.9 | -106.7 | -9.7 | 33,810,338 |
08/12 | 1,109.9 | 1,299.9 | 1,046.6 | 1,096.6 | +13.3 | +1.2 | 25,202,052 |
08/11 | 1,019.9 | 1,179.9 | 951.6 | 1,083.3 | +80.0 | +8.0 | 26,078,960 |
08/10 | 978.3 | 1,093.3 | 838.3 | 1,003.3 | +11.7 | +1.2 | 25,714,157 |
08/09 | 889.9 | 1,039.9 | 871.6 | 991.6 | +81.7 | +9.0 | 20,426,304 |
08/08 | 899.9 | 909.9 | 823.3 | 909.9 | +10.0 | +1.1 | 12,432,724 |
08/07 | 901.6 | 918.3 | 713.3 | 899.9 | -10.0 | -1.1 | 20,558,005 |
08/06 | 859.9 | 933.3 | 814.9 | 909.9 | +73.3 | +8.8 | 9,826,298 |
08/05 | 888.3 | 899.9 | 789.9 | 836.6 | -58.3 | -6.5 | 15,090,751 |
08/04 | 774.9 | 936.6 | 771.6 | 894.9 | +108.3 | +13.8 | 16,687,067 |
08/03 | 638.3 | 808.3 | 573.9 | 786.6 | +88.3 | +12.6 | 33,229,232 |
08/02 | 886.6 | 889.9 | 694.9 | 698.3 | -183.3 | -20.8 | 18,015,180 |
08/01 | 784.9 | 896.6 | 734.9 | 881.6 | +68.3 | +8.4 | 21,050,310 |
07/12 | 823.3 | 919.9 | 799.9 | 813.3 | -8.3 | -1.0 | 12,374,524 |
07/11 | 791.6 | 828.3 | 696.6 | 821.6 | +35.0 | +4.5 | 18,401,284 |
07/10 | 833.3 | 899.9 | 768.3 | 786.6 | -45.0 | -5.4 | 19,872,498 |
07/09 | 884.9 | 886.6 | 736.6 | 831.6 | -50.0 | -5.7 | 14,695,347 |
07/08 | 993.3 | 1,089.9 | 838.3 | 881.6 | -110.0 | -11.1 | 25,548,255 |
07/07 | 934.9 | 1,076.6 | 929.9 | 991.6 | +51.7 | +5.5 | 18,735,487 |
07/06 | 943.3 | 948.3 | 869.9 | 939.9 | +6.6 | +0.7 | 17,809,978 |
07/05 | 898.3 | 959.9 | 868.3 | 933.3 | +36.7 | +4.1 | 16,265,562 |
▶︎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