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 |
|---|---|
| 3,200.0 (24/05/01) | 2,272.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,200.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,133.0 | 3,200.0 | 3,113.0 | 3,185.0 | +50.0 | +1.6 | 3,136,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,685.0 | 2,839.0 | 2,644.5 | 2,797.0 | +126.0 | +4.7 | 4,618,600 |
| 9/8 | 2,674.5 | 2,729.0 | 2,628.0 | 2,671.0 | +8.0 | +0.3 | 4,118,200 |
| 9/1 | 2,607.3 | 2,672.5 | 2,514.6 | 2,663.0 | +52.7 | +2.0 | 5,242,128 |
| 8/25 | 2,667.6 | 2,756.6 | 2,577.3 | 2,610.3 | -53.0 | -2.0 | 6,307,263 |
| 8/18 | 2,693.3 | 2,748.3 | 2,651.3 | 2,663.3 | -29.6 | -1.1 | 3,363,034 |
| 8/10 | 2,535.6 | 2,705.3 | 2,522.6 | 2,692.9 | +134.0 | +5.2 | 3,457,535 |
| 8/4 | 2,637.3 | 2,637.3 | 2,550.9 | 2,558.9 | -53.0 | -2.0 | 4,040,440 |
| 7/28 | 2,612.9 | 2,637.3 | 2,560.9 | 2,611.9 | +3.0 | +0.1 | 2,824,528 |
| 7/21 | 2,600.3 | 2,678.9 | 2,576.6 | 2,608.9 | +21.6 | +0.8 | 2,730,627 |
| 7/14 | 2,612.6 | 2,751.6 | 2,539.3 | 2,587.3 | -40.6 | -1.5 | 8,730,687 |
| 7/7 | 2,614.3 | 2,715.6 | 2,556.6 | 2,627.9 | +25.6 | +1.0 | 3,690,037 |
| 6/30 | 2,555.6 | 2,622.3 | 2,528.3 | 2,602.3 | +37.4 | +1.5 | 2,752,827 |
| 6/23 | 2,633.6 | 2,645.9 | 2,558.6 | 2,564.9 | -79.7 | -3.0 | 2,998,830 |
| 6/16 | 2,707.3 | 2,732.3 | 2,620.3 | 2,644.6 | -64.0 | -2.4 | 3,128,431 |
| 6/9 | 2,575.3 | 2,711.9 | 2,568.3 | 2,708.6 | +152.0 | +6.0 | 4,051,840 |
| 6/2 | 2,573.3 | 2,573.3 | 2,476.6 | 2,556.6 | 0 | 0.0 | 2,829,628 |
| 5/26 | 2,663.3 | 2,676.6 | 2,506.6 | 2,556.6 | -130.0 | -4.8 | 3,383,134 |
| 5/19 | 2,676.6 | 2,756.6 | 2,663.3 | 2,686.6 | +30.0 | +1.1 | 2,039,120 |
| 5/12 | 2,596.6 | 2,659.9 | 2,576.6 | 2,656.6 | +93.3 | +3.6 | 2,448,324 |
| 5/2 | 2,579.9 | 2,589.9 | 2,553.3 | 2,563.3 | -6.6 | -0.3 | 1,051,210 |
| 4/28 | 2,613.3 | 2,686.6 | 2,513.3 | 2,569.9 | -56.7 | -2.2 | 4,557,345 |
| 4/21 | 2,559.9 | 2,649.9 | 2,476.6 | 2,626.6 | +80.0 | +3.1 | 4,086,641 |
| 4/14 | 2,326.6 | 2,549.9 | 2,309.9 | 2,546.6 | +240.0 | +10.4 | 5,607,956 |
| 4/7 | 2,456.6 | 2,466.6 | 2,296.6 | 2,306.6 | -133.3 | -5.5 | 2,976,630 |
| 3/31 | 2,376.6 | 2,463.3 | 2,339.9 | 2,439.9 | +90.0 | +3.8 | 2,112,021 |
| 3/24 | 2,349.9 | 2,376.6 | 2,326.6 | 2,349.9 | -16.7 | -0.7 | 1,439,714 |
| 3/17 | 2,396.6 | 2,413.3 | 2,309.9 | 2,366.6 | -36.7 | -1.5 | 2,716,227 |
| 3/10 | 2,369.9 | 2,476.6 | 2,363.3 | 2,403.3 | +50.0 | +2.1 | 2,768,128 |
▶︎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