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) | 1,417 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,405 (24/01/31) | 1,417 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,510 | 1,529 | 1,485 | 1,502 | +18 | +1.2 | 26,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 2,139 | 2,340 | 2,115 | 2,279 | +169 | +8.0 | 333,100 |
| 3/31 | 2,033 | 2,113 | 2,016 | 2,110 | +80 | +3.9 | 118,900 |
| 3/24 | 2,060 | 2,081 | 1,976 | 2,030 | -56 | -2.7 | 115,100 |
| 3/17 | 2,141 | 2,147 | 1,879 | 2,086 | -100 | -4.6 | 392,500 |
| 3/10 | 2,374 | 2,524 | 2,161 | 2,186 | -208 | -8.7 | 630,200 |
| 3/3 | 2,258 | 2,414 | 2,251 | 2,394 | +170 | +7.6 | 190,200 |
| 2/24 | 2,250 | 2,286 | 2,193 | 2,224 | +21 | +1.0 | 114,500 |
| 2/17 | 2,226 | 2,260 | 2,072 | 2,203 | -67 | -3.0 | 170,000 |
| 2/10 | 2,137 | 2,340 | 2,107 | 2,270 | +159 | +7.5 | 242,600 |
| 2/3 | 2,020 | 2,182 | 1,997 | 2,111 | +115 | +5.8 | 252,100 |
| 1/27 | 1,930 | 2,051 | 1,851 | 1,996 | +76 | +4.0 | 166,900 |
| 1/20 | 1,843 | 1,927 | 1,771 | 1,920 | +59 | +3.2 | 100,600 |
| 1/13 | 1,931 | 1,931 | 1,821 | 1,861 | -30 | -1.6 | 51,300 |
| 1/6 | 1,917 | 1,944 | 1,850 | 1,891 | -65 | -3.3 | 51,300 |
| 12/30 | 1,855 | 1,965 | 1,837 | 1,956 | +97 | +5.2 | 166,700 |
| 12/23 | 1,871 | 1,891 | 1,730 | 1,859 | +14 | +0.8 | 156,100 |
| 12/16 | 1,857 | 1,922 | 1,841 | 1,845 | -12 | -0.7 | 89,100 |
| 12/9 | 1,865 | 1,868 | 1,827 | 1,857 | -14 | -0.8 | 40,900 |
| 12/2 | 1,866 | 1,919 | 1,823 | 1,871 | +16 | +0.9 | 112,200 |
| 11/25 | 1,876 | 1,914 | 1,837 | 1,855 | -34 | -1.8 | 77,800 |
| 11/18 | 1,829 | 1,932 | 1,820 | 1,889 | +58 | +3.2 | 115,400 |
| 11/11 | 1,899 | 1,983 | 1,792 | 1,831 | -36 | -1.9 | 174,800 |
| 11/4 | 1,850 | 1,982 | 1,701 | 1,867 | +20 | +1.1 | 539,500 |
| 10/28 | 1,830 | 1,874 | 1,751 | 1,847 | +20 | +1.1 | 108,500 |
| 10/21 | 1,896 | 2,022 | 1,820 | 1,827 | -77 | -4.0 | 122,500 |
| 10/14 | 1,851 | 1,922 | 1,851 | 1,904 | +55 | +3.0 | 60,000 |
| 10/7 | 1,850 | 1,949 | 1,805 | 1,849 | -7 | -0.4 | 88,600 |
| 9/30 | 1,940 | 2,096 | 1,835 | 1,856 | -97 | -5.0 | 234,900 |
| 9/22 | 1,928 | 1,985 | 1,880 | 1,953 | +36 | +1.9 | 77,000 |
| 9/16 | 1,818 | 1,956 | 1,792 | 1,917 | +120 | +6.7 | 163,300 |
▶︎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