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
3,046.8
円
(13:06)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,426.0 | 3,244.0 | 2,395.0 | 3,048.0 | +583.0 | +23.7 | 176,393,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,499.9 | 2,839.0 | 2,176.6 | 2,465.0 | -24.9 | -1.0 | 192,849,859 |
| 2022 | 1,663.3 | 2,513.3 | 1,489.9 | 2,489.9 | +846.6 | +51.5 | 189,013,587 |
| 2021 | 1,899.9 | 2,226.6 | 1,608.3 | 1,643.3 | -270.0 | -14.1 | 194,875,046 |
| 2020 | 2,456.6 | 2,526.6 | 1,508.3 | 1,913.3 | -566.6 | -22.9 | 165,827,556 |
| 2019 | 1,993.3 | 2,573.3 | 1,979.9 | 2,479.9 | +453.3 | +22.4 | 129,051,388 |
| 2018 | 2,166.6 | 2,486.6 | 1,896.6 | 2,026.6 | -130.0 | -6.0 | 178,407,281 |
| 2017 | 2,226.6 | 2,349.9 | 1,849.9 | 2,156.6 | -50.0 | -2.3 | 178,892,686 |
| 2016 | 2,186.6 | 2,496.6 | 1,923.3 | 2,206.6 | -10.0 | -0.5 | 227,636,873 |
| 2015 | 1,949.9 | 2,673.3 | 1,829.9 | 2,216.6 | +273.3 | +14.1 | 258,722,583 |
| 2014 | 1,538.3 | 2,159.9 | 1,321.6 | 1,943.3 | +411.7 | +26.9 | 182,757,925 |
| 2013 | 1,279.9 | 1,706.6 | 1,059.9 | 1,531.6 | +276.7 | +22.1 | 209,882,695 |
| 2012 | 992.3 | 1,281.6 | 883.6 | 1,254.9 | +279.3 | +28.6 | 148,542,583 |
| 2011 | 980.6 | 1,129.9 | 849.9 | 975.6 | +9.0 | +0.9 | 161,272,910 |
| 2010 | 873.3 | 1,216.6 | 787.3 | 966.6 | +101.7 | +11.8 | 217,013,167 |
| 2009 | 1,099.9 | 1,106.6 | 566.9 | 864.9 | -231.7 | -21.1 | 291,446,610 |
| 2008 | 784.9 | 1,299.9 | 573.9 | 1,096.6 | +283.3 | +34.8 | 244,311,039 |
| 2007 | 994.9 | 1,089.9 | 696.6 | 813.3 | -170.0 | -17.3 | 198,196,679 |
| 2006 | 1,133.3 | 1,249.9 | 734.9 | 983.3 | -123.3 | -11.1 | 240,608,102 |
| 2005 | 424.1 | 1,149.9 | 353.3 | 1,106.6 | +682.5 | +160.9 | 189,462,692 |
| 2004 | 316.4 | 533.3 | 303.4 | 424.1 | +121.8 | +40.3 | 83,660,635 |
| 2003 | 239.9 | 321.6 | 174.3 | 302.3 | +62.4 | +26.0 | 41,651,216 |
| 2002 | 349.9 | 364.9 | 171.6 | 239.9 | -110.0 | -31.4 | 49,990,699 |
| 2001 | 233.3 | 415.8 | 216.6 | 349.9 | +125.0 | +55.6 | 129,283,291 |
| 2000 | 248.3 | 311.6 | 208.3 | 224.9 | ー | ー | 63,936,638 |
▶︎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
