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) | 2,377.0 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,244.0 (24/05/10) | 2,395.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,053.0 | 3,114.0 | 3,009.0 | 3,044.0 | -13.0 | -0.4 | 2,330,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,028.0 | 3,097.0 | 3,000.0 | 3,057.0 | +61.0 | +2.0 | 1,995,300 |
| 11/8 | 2,973.5 | 3,081.0 | 2,927.5 | 2,996.0 | +25.0 | +0.8 | 2,081,400 |
| 11/1 | 2,997.0 | 3,042.0 | 2,948.5 | 2,971.0 | -28.0 | -0.9 | 2,316,900 |
| 10/25 | 3,063.0 | 3,088.0 | 2,972.5 | 2,999.0 | -72.0 | -2.3 | 2,297,500 |
| 10/18 | 3,073.0 | 3,145.0 | 3,051.0 | 3,071.0 | +8.0 | +0.3 | 1,724,200 |
| 10/11 | 3,007.0 | 3,209.0 | 2,986.0 | 3,063.0 | +46.0 | +1.5 | 4,298,000 |
| 10/4 | 3,029.0 | 3,071.0 | 2,922.0 | 3,017.0 | -36.0 | -1.2 | 4,122,500 |
| 9/27 | 3,035.0 | 3,080.0 | 2,959.0 | 3,053.0 | +18.0 | +0.6 | 1,664,400 |
| 9/20 | 3,108.0 | 3,161.0 | 2,991.0 | 3,035.0 | -41.0 | -1.3 | 3,266,000 |
| 9/13 | 3,012.0 | 3,120.0 | 2,977.5 | 3,076.0 | +26.0 | +0.9 | 2,767,700 |
| 9/6 | 2,978.0 | 3,092.0 | 2,885.0 | 3,050.0 | +59.0 | +2.0 | 3,511,900 |
| 8/30 | 2,951.0 | 3,008.0 | 2,883.0 | 2,991.0 | +39.0 | +1.3 | 3,331,400 |
| 8/23 | 2,850.0 | 2,965.0 | 2,815.5 | 2,952.0 | +87.5 | +3.1 | 2,459,700 |
| 8/16 | 2,747.0 | 2,870.0 | 2,730.0 | 2,864.5 | +73.0 | +2.6 | 2,039,400 |
| 8/9 | 2,670.0 | 2,850.0 | 2,469.5 | 2,791.5 | +30.5 | +1.1 | 4,374,900 |
| 8/2 | 2,922.0 | 2,960.5 | 2,753.5 | 2,761.0 | -144.0 | -5.0 | 3,982,200 |
| 7/26 | 2,796.5 | 2,942.5 | 2,775.5 | 2,905.0 | +104.0 | +3.7 | 4,423,700 |
| 7/19 | 2,799.0 | 2,853.5 | 2,746.5 | 2,801.0 | +1.5 | +0.1 | 3,192,900 |
| 7/12 | 2,764.5 | 2,807.0 | 2,680.0 | 2,799.5 | +21.5 | +0.8 | 6,852,200 |
| 7/5 | 2,835.0 | 2,948.0 | 2,688.0 | 2,778.0 | -47.0 | -1.7 | 8,425,400 |
| 6/28 | 2,934.5 | 2,939.5 | 2,795.5 | 2,825.0 | -103.5 | -3.5 | 4,360,700 |
| 6/21 | 2,856.0 | 2,995.5 | 2,779.0 | 2,928.5 | +63.5 | +2.2 | 3,997,400 |
| 6/14 | 3,081.0 | 3,115.0 | 2,799.0 | 2,865.0 | -286.0 | -9.1 | 5,196,200 |
| 6/7 | 3,051.0 | 3,208.0 | 2,999.0 | 3,151.0 | +129.0 | +4.3 | 3,659,800 |
| 5/31 | 3,061.0 | 3,066.0 | 2,893.0 | 3,022.0 | -19.0 | -0.6 | 4,006,300 |
| 5/24 | 3,123.0 | 3,124.0 | 3,038.0 | 3,041.0 | -99.0 | -3.2 | 2,818,300 |
| 5/17 | 3,188.0 | 3,238.0 | 3,098.0 | 3,140.0 | -85.0 | -2.6 | 2,326,700 |
| 5/10 | 3,150.0 | 3,244.0 | 3,134.0 | 3,225.0 | +40.0 | +1.3 | 3,276,500 |
| 5/2 | 3,133.0 | 3,200.0 | 3,113.0 | 3,185.0 | +50.0 | +1.6 | 2,327,700 |
| 4/26 | 3,111.0 | 3,199.0 | 3,076.0 | 3,135.0 | +78.0 | +2.6 | 4,213,600 |
▶︎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
