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
3,079.7
円
(18:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,136.0 (24/04/15) | 2,272.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,136.0 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,075.0 | 3,136.0 | 2,943.0 | 3,057.0 | -39.0 | -1.3 | 7,558,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,914.0 | 3,108.0 | 2,875.0 | 3,096.0 | +182.0 | +6.3 | 6,609,600 |
| 4/5 | 2,909.5 | 2,991.5 | 2,831.0 | 2,914.0 | +15.5 | +0.5 | 4,607,800 |
| 3/29 | 2,901.5 | 2,924.0 | 2,816.0 | 2,898.5 | +19.0 | +0.7 | 3,009,400 |
| 3/22 | 2,873.0 | 2,948.5 | 2,850.5 | 2,879.5 | +7.0 | +0.2 | 2,610,700 |
| 3/15 | 2,794.5 | 2,920.0 | 2,762.0 | 2,872.5 | +95.5 | +3.4 | 4,420,800 |
| 3/8 | 2,552.0 | 2,806.5 | 2,541.5 | 2,777.0 | +224.0 | +8.8 | 4,904,400 |
| 3/1 | 2,550.0 | 2,608.5 | 2,528.0 | 2,553.0 | +7.5 | +0.3 | 4,281,300 |
| 2/22 | 2,540.5 | 2,572.0 | 2,506.5 | 2,545.5 | -15.0 | -0.6 | 3,982,400 |
| 2/16 | 2,637.0 | 2,648.0 | 2,545.0 | 2,560.5 | -70.0 | -2.7 | 3,168,600 |
| 2/9 | 2,622.5 | 2,669.0 | 2,581.0 | 2,630.5 | +8.0 | +0.3 | 2,951,900 |
| 2/2 | 2,627.0 | 2,642.0 | 2,533.5 | 2,622.5 | +8.0 | +0.3 | 3,409,800 |
| 1/26 | 2,491.0 | 2,631.0 | 2,483.5 | 2,614.5 | +138.0 | +5.6 | 4,284,300 |
| 1/19 | 2,580.5 | 2,614.5 | 2,465.0 | 2,476.5 | -101.5 | -3.9 | 5,898,100 |
| 1/12 | 2,428.0 | 2,624.5 | 2,426.5 | 2,578.0 | +168.0 | +7.0 | 6,120,400 |
| 1/5 | 2,426.0 | 2,474.0 | 2,395.0 | 2,410.0 | -55.0 | -2.2 | 1,581,000 |
| 12/29 | 2,475.5 | 2,485.0 | 2,438.0 | 2,465.0 | -10.5 | -0.4 | 2,184,700 |
| 12/22 | 2,539.0 | 2,587.5 | 2,470.0 | 2,475.5 | -89.5 | -3.5 | 4,005,400 |
| 12/15 | 2,565.0 | 2,656.5 | 2,557.0 | 2,565.0 | -2.5 | -0.1 | 5,194,300 |
| 12/8 | 2,432.5 | 2,680.0 | 2,426.5 | 2,567.5 | +117.0 | +4.8 | 5,630,200 |
| 12/1 | 2,418.0 | 2,491.5 | 2,407.0 | 2,450.5 | +56.5 | +2.4 | 3,943,700 |
| 11/24 | 2,430.0 | 2,449.0 | 2,377.0 | 2,394.0 | -53.5 | -2.2 | 2,831,400 |
| 11/17 | 2,488.0 | 2,488.0 | 2,366.0 | 2,447.5 | -32.0 | -1.3 | 3,222,800 |
| 11/10 | 2,424.5 | 2,515.0 | 2,404.0 | 2,479.5 | +155.0 | +6.7 | 5,945,900 |
| 11/2 | 2,331.0 | 2,363.0 | 2,272.5 | 2,324.5 | -38.0 | -1.6 | 4,867,500 |
| 10/27 | 2,301.5 | 2,403.5 | 2,282.5 | 2,362.5 | +30.5 | +1.3 | 4,334,700 |
| 10/20 | 2,424.5 | 2,457.5 | 2,326.0 | 2,332.0 | -83.5 | -3.5 | 6,024,900 |
| 10/13 | 2,673.5 | 2,707.0 | 2,415.0 | 2,415.5 | -258.5 | -9.7 | 7,073,000 |
| 10/6 | 2,713.0 | 2,760.0 | 2,611.0 | 2,674.0 | -14.0 | -0.5 | 3,593,100 |
| 9/29 | 2,680.5 | 2,758.0 | 2,670.0 | 2,688.0 | +20.5 | +0.8 | 3,254,600 |
| 9/22 | 2,793.0 | 2,800.0 | 2,647.0 | 2,667.5 | -129.5 | -4.6 | 3,497,100 |
▶︎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