！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
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 |
|---|---|
| 3,420 (23/08/17) | 1,693 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,405 (24/01/31) | 1,693 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,798 | 1,809 | 1,780 | 1,799 | +1 | +0.1 | 10,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,913 | 1,913 | 1,693 | 1,798 | -124 | -6.5 | 301,500 |
| 24/03 | 1,850 | 2,000 | 1,771 | 1,922 | +71 | +3.8 | 754,200 |
| 24/02 | 2,221 | 2,280 | 1,801 | 1,851 | -546 | -22.8 | 1,367,400 |
| 24/01 | 2,250 | 2,405 | 2,107 | 2,397 | +83 | +3.6 | 552,200 |
| 23/12 | 2,530 | 2,530 | 2,037 | 2,314 | -197 | -7.9 | 361,400 |
| 23/11 | 2,301 | 2,645 | 2,136 | 2,511 | +148 | +6.3 | 451,900 |
| 23/10 | 2,654 | 2,663 | 2,101 | 2,363 | -322 | -12.0 | 450,900 |
| 23/09 | 2,778 | 2,987 | 2,540 | 2,685 | -96 | -3.5 | 604,500 |
| 23/08 | 3,085 | 3,420 | 2,771 | 2,781 | -289 | -9.4 | 975,900 |
| 23/07 | 2,997 | 3,245 | 2,925 | 3,070 | +110 | +3.7 | 904,500 |
| 23/06 | 2,431 | 3,085 | 2,431 | 2,960 | +529 | +21.8 | 1,226,500 |
| 23/05 | 2,657 | 2,709 | 2,236 | 2,431 | -224 | -8.4 | 1,424,300 |
| 23/04 | 2,139 | 2,735 | 2,115 | 2,655 | +545 | +25.8 | 1,766,000 |
| 23/03 | 2,400 | 2,524 | 1,879 | 2,110 | -275 | -11.5 | 1,346,300 |
| 23/02 | 2,125 | 2,392 | 2,054 | 2,385 | +260 | +12.2 | 792,500 |
| 23/01 | 1,917 | 2,134 | 1,771 | 2,125 | +169 | +8.6 | 457,400 |
| 22/12 | 1,890 | 1,965 | 1,730 | 1,956 | +81 | +4.3 | 501,600 |
| 22/11 | 1,921 | 1,983 | 1,701 | 1,875 | -23 | -1.2 | 782,000 |
| 22/10 | 1,850 | 2,022 | 1,751 | 1,898 | +42 | +2.3 | 568,500 |
| 22/09 | 1,590 | 2,096 | 1,590 | 1,856 | +268 | +16.9 | 778,700 |
| 22/08 | 1,291 | 1,588 | 1,267 | 1,588 | +333 | +26.5 | 613,200 |
| 22/07 | 1,242 | 1,255 | 1,160 | 1,255 | +2 | +0.2 | 312,500 |
| 22/06 | 1,246 | 1,333 | 1,183 | 1,253 | +4 | +0.3 | 398,700 |
| 22/05 | 1,278 | 1,334 | 1,135 | 1,249 | -17 | -1.3 | 564,500 |
| 22/04 | 1,185 | 1,326 | 1,167 | 1,266 | +69 | +5.8 | 361,800 |
| 22/03 | 1,168 | 1,230 | 1,069 | 1,197 | +26 | +2.2 | 406,700 |
| 22/02 | 1,216 | 1,350 | 1,111 | 1,171 | +45 | +4.0 | 736,000 |
| 22/01 | 1,257 | 1,257 | 1,063 | 1,126 | -94 | -7.7 | 380,400 |
| 21/12 | 1,157 | 1,309 | 1,101 | 1,220 | +64 | +5.5 | 527,800 |
| 21/11 | 1,300 | 1,433 | 1,141 | 1,156 | -88 | -7.1 | 743,500 |
▶︎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