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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 881.6 | 913.3 | 813.3 | 896.6 | +28.3 | +3.3 | 17,374,373 |
| 07/03 | 951.6 | 981.6 | 838.3 | 868.3 | -81.6 | -8.6 | 10,926,109 |
| 07/02 | 904.9 | 1,009.9 | 871.6 | 949.9 | +46.6 | +5.2 | 14,452,044 |
| 07/01 | 994.9 | 1,013.3 | 896.6 | 903.3 | -80.0 | -8.1 | 11,741,217 |
| 06/12 | 906.6 | 999.9 | 883.3 | 983.3 | +103.4 | +11.8 | 8,178,082 |
| 06/11 | 881.6 | 906.6 | 801.6 | 879.9 | 0 | 0.0 | 10,099,901 |
| 06/10 | 883.3 | 953.3 | 849.9 | 879.9 | 0 | 0.0 | 15,093,451 |
| 06/09 | 899.9 | 921.6 | 829.9 | 879.9 | -40.0 | -4.4 | 11,368,614 |
| 06/08 | 806.6 | 946.6 | 786.6 | 919.9 | +105.0 | +12.9 | 18,397,984 |
| 06/07 | 803.3 | 898.3 | 771.6 | 814.9 | +10.0 | +1.2 | 21,000,510 |
| 06/06 | 784.9 | 826.6 | 736.6 | 804.9 | +23.3 | +3.0 | 20,246,302 |
| 06/05 | 889.9 | 891.6 | 734.9 | 781.6 | -106.7 | -12.0 | 31,395,613 |
| 06/04 | 1,046.6 | 1,066.6 | 824.9 | 888.3 | -168.3 | -15.9 | 29,864,698 |
| 06/03 | 983.3 | 1,066.6 | 883.3 | 1,056.6 | +60.0 | +6.0 | 16,951,369 |
| 06/02 | 1,193.3 | 1,213.3 | 831.6 | 996.6 | -223.3 | -18.3 | 26,209,762 |
| 06/01 | 1,133.3 | 1,249.9 | 1,029.9 | 1,219.9 | +113.3 | +10.2 | 31,801,818 |
| 05/12 | 1,019.9 | 1,126.6 | 968.3 | 1,106.6 | +86.7 | +8.5 | 22,981,129 |
| 05/11 | 1,049.9 | 1,149.9 | 966.6 | 1,019.9 | -26.7 | -2.6 | 16,548,765 |
| 05/10 | 769.9 | 1,109.9 | 743.3 | 1,046.6 | +310.0 | +42.1 | 25,389,853 |
| 05/09 | 779.9 | 828.3 | 728.3 | 736.6 | -35.0 | -4.5 | 16,601,866 |
| 05/08 | 629.9 | 811.6 | 581.6 | 771.6 | +136.7 | +21.5 | 26,172,861 |
| 05/07 | 583.3 | 674.9 | 583.3 | 634.9 | +60.0 | +10.4 | 21,392,014 |
| 05/06 | 449.1 | 631.6 | 443.3 | 574.9 | +119.1 | +26.1 | 15,051,150 |
| 05/05 | 432.4 | 471.6 | 432.4 | 455.8 | +3.4 | +0.8 | 8,590,886 |
| 05/04 | 427.4 | 464.1 | 411.6 | 452.4 | +25.8 | +6.1 | 7,465,275 |
| 05/03 | 366.6 | 429.9 | 359.1 | 426.6 | +59.2 | +16.1 | 16,273,962 |
| 05/02 | 370.8 | 389.9 | 353.3 | 367.4 | -4.2 | -1.1 | 4,544,445 |
| 05/01 | 424.1 | 424.1 | 356.6 | 371.6 | -52.5 | -12.4 | 8,450,484 |
| 04/12 | 409.9 | 434.1 | 399.9 | 424.1 | +12.5 | +3.0 | 6,146,461 |
| 04/11 | 364.9 | 413.3 | 350.8 | 411.6 | +52.5 | +14.6 | 5,844,658 |
▶︎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
