！決算発表予定日 2024/05/10
6565東証S信用
業種 サービス業
ＡＢホテル 株価時系列データ
PTS
1,721.1
円
(14:58)
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 |
|---|---|
| 3,420 (23/08/17) | 1,710 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,405 (24/01/31) | 1,710 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,756 | 1,756 | 1,693 | 1,731 | -37 | -2.1 | 23,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,712 | 1,771 | 1,712 | 1,768 | +53 | +3.1 | 17,600 |
| 4/17 | 1,759 | 1,759 | 1,710 | 1,715 | -23 | -1.3 | 26,800 |
| 4/16 | 1,773 | 1,773 | 1,727 | 1,738 | -52 | -2.9 | 21,800 |
| 4/15 | 1,793 | 1,799 | 1,775 | 1,790 | -10 | -0.6 | 16,300 |
| 4/12 | 1,791 | 1,819 | 1,790 | 1,800 | +9 | +0.5 | 14,400 |
| 4/11 | 1,792 | 1,805 | 1,776 | 1,791 | -8 | -0.4 | 9,100 |
| 4/10 | 1,836 | 1,848 | 1,791 | 1,799 | -45 | -2.4 | 26,600 |
| 4/9 | 1,824 | 1,844 | 1,823 | 1,844 | +17 | +0.9 | 8,200 |
| 4/8 | 1,840 | 1,840 | 1,811 | 1,827 | +13 | +0.7 | 14,600 |
| 4/5 | 1,817 | 1,851 | 1,810 | 1,814 | -16 | -0.9 | 10,000 |
| 4/4 | 1,832 | 1,849 | 1,815 | 1,830 | +4 | +0.2 | 11,700 |
| 4/3 | 1,829 | 1,848 | 1,822 | 1,826 | -14 | -0.8 | 10,800 |
| 4/2 | 1,872 | 1,873 | 1,828 | 1,840 | -32 | -1.7 | 26,100 |
| 4/1 | 1,913 | 1,913 | 1,870 | 1,872 | -50 | -2.6 | 23,800 |
| 3/29 | 1,887 | 1,926 | 1,887 | 1,922 | +35 | +1.9 | 14,700 |
| 3/28 | 1,899 | 1,924 | 1,875 | 1,887 | -6 | -0.3 | 21,900 |
| 3/27 | 1,900 | 1,923 | 1,871 | 1,893 | -42 | -2.2 | 58,200 |
| 3/26 | 1,984 | 1,988 | 1,927 | 1,935 | -49 | -2.5 | 42,300 |
| 3/25 | 1,905 | 2,000 | 1,890 | 1,984 | +79 | +4.2 | 80,300 |
| 3/22 | 1,933 | 1,934 | 1,905 | 1,905 | -38 | -2.0 | 25,300 |
| 3/21 | 1,968 | 1,968 | 1,926 | 1,943 | +2 | +0.1 | 29,500 |
| 3/19 | 1,921 | 1,952 | 1,905 | 1,941 | +23 | +1.2 | 21,100 |
| 3/18 | 1,910 | 1,943 | 1,900 | 1,918 | +3 | +0.2 | 51,200 |
| 3/15 | 1,925 | 1,933 | 1,899 | 1,915 | -22 | -1.1 | 24,600 |
| 3/14 | 1,897 | 1,948 | 1,891 | 1,937 | +52 | +2.8 | 25,200 |
| 3/13 | 1,944 | 1,947 | 1,879 | 1,885 | -63 | -3.2 | 42,200 |
| 3/12 | 1,867 | 1,948 | 1,835 | 1,948 | +121 | +6.6 | 57,400 |
| 3/11 | 1,889 | 1,889 | 1,821 | 1,827 | -74 | -3.9 | 33,900 |
| 3/8 | 1,899 | 1,911 | 1,854 | 1,901 | +25 | +1.3 | 30,200 |
| 3/7 | 1,890 | 1,930 | 1,868 | 1,876 | +13 | +0.7 | 55,800 |
▶︎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