オールアバウト
2454スタンダード/サービス業/All About,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 399.0 | 399.0 | 396.0 | 399.0 | +4.0 | +1.01% | 6,300 |
| 2026-03-12 | 400.0 | 400.0 | 393.0 | 395.0 | -3.0 | -0.75% | 12,400 |
| 2026-03-11 | 395.0 | 398.0 | 395.0 | 398.0 | 0.0 | 0.00% | 12,500 |
| 2026-03-10 | 394.0 | 398.0 | 394.0 | 398.0 | 0.0 | 0.00% | 4,500 |
| 2026-03-09 | 392.0 | 398.0 | 391.0 | 398.0 | +3.0 | +0.76% | 6,000 |
| 2026-03-06 | 396.0 | 397.0 | 393.0 | 395.0 | -1.0 | -0.25% | 2,900 |
| 2026-03-05 | 390.0 | 397.0 | 390.0 | 396.0 | +6.0 | +1.54% | 13,600 |
| 2026-03-04 | 397.0 | 397.0 | 390.0 | 390.0 | -8.0 | -2.01% | 17,500 |
| 2026-03-03 | 402.0 | 402.0 | 398.0 | 398.0 | -4.0 | -1.00% | 11,700 |
| 2026-03-02 | 396.0 | 402.0 | 396.0 | 402.0 | +2.0 | +0.50% | 10,900 |
| 2026-02-27 | 400.0 | 402.0 | 397.0 | 400.0 | 0.0 | 0.00% | 13,000 |
| 2026-02-26 | 396.0 | 400.0 | 396.0 | 400.0 | +4.0 | +1.01% | 10,000 |
| 2026-02-25 | 396.0 | 399.0 | 396.0 | 396.0 | 0.0 | 0.00% | 7,200 |
| 2026-02-24 | 395.0 | 398.0 | 394.0 | 396.0 | +1.0 | +0.25% | 9,100 |
| 2026-02-20 | 396.0 | 397.0 | 395.0 | 395.0 | -1.0 | -0.25% | 3,400 |
| 2026-02-19 | 398.0 | 399.0 | 395.0 | 396.0 | -2.0 | -0.50% | 9,200 |
| 2026-02-18 | 400.0 | 400.0 | 395.0 | 398.0 | -1.0 | -0.25% | 11,800 |
| 2026-02-17 | 399.0 | 400.0 | 398.0 | 399.0 | -3.0 | -0.75% | 4,600 |
| 2026-02-16 | 404.0 | 404.0 | 400.0 | 402.0 | +4.0 | +1.01% | 8,100 |
| 2026-02-13 | 396.0 | 401.0 | 394.0 | 398.0 | -2.0 | -0.50% | 14,100 |
| 2026-02-12 | 402.0 | 403.0 | 399.0 | 400.0 | -2.0 | -0.50% | 10,500 |
| 2026-02-10 | 398.0 | 402.0 | 395.0 | 402.0 | +7.0 | +1.77% | 9,600 |
| 2026-02-09 | 395.0 | 398.0 | 395.0 | 395.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-06 | 395.0 | 395.0 | 392.0 | 395.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-05 | 393.0 | 395.0 | 390.0 | 395.0 | +1.0 | +0.25% | 7,800 |
| 2026-02-04 | 396.0 | 396.0 | 393.0 | 394.0 | +1.0 | +0.25% | 2,000 |
| 2026-02-03 | 395.0 | 400.0 | 385.0 | 393.0 | -1.0 | -0.25% | 22,500 |
| 2026-02-02 | 396.0 | 396.0 | 393.0 | 394.0 | -2.0 | -0.51% | 9,900 |
| 2026-01-30 | 399.0 | 400.0 | 396.0 | 396.0 | -4.0 | -1.00% | 6,100 |
| 2026-01-29 | 398.0 | 400.0 | 398.0 | 400.0 | +2.0 | +0.50% | 16,100 |
| 2026-01-28 | 399.0 | 399.0 | 397.0 | 398.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-27 | 400.0 | 400.0 | 397.0 | 398.0 | +1.0 | +0.25% | 3,400 |
| 2026-01-26 | 398.0 | 399.0 | 397.0 | 397.0 | 0.0 | 0.00% | 3,900 |
| 2026-01-23 | 396.0 | 399.0 | 396.0 | 397.0 | 0.0 | 0.00% | 6,000 |
| 2026-01-22 | 398.0 | 400.0 | 397.0 | 397.0 | -1.0 | -0.25% | 2,200 |
| 2026-01-21 | 399.0 | 399.0 | 397.0 | 398.0 | -1.0 | -0.25% | 2,700 |
| 2026-01-20 | 399.0 | 399.0 | 397.0 | 399.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-19 | 398.0 | 402.0 | 395.0 | 399.0 | +1.0 | +0.25% | 7,900 |
| 2026-01-16 | 398.0 | 398.0 | 396.0 | 398.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-15 | 401.0 | 402.0 | 398.0 | 398.0 | 0.0 | 0.00% | 11,400 |
| 2026-01-14 | 402.0 | 402.0 | 398.0 | 398.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-13 | 402.0 | 402.0 | 397.0 | 398.0 | -3.0 | -0.75% | 10,300 |
| 2026-01-09 | 401.0 | 402.0 | 397.0 | 401.0 | +1.0 | +0.25% | 7,700 |
| 2026-01-08 | 400.0 | 400.0 | 397.0 | 400.0 | 0.0 | 0.00% | 5,400 |
| 2026-01-07 | 400.0 | 400.0 | 393.0 | 400.0 | 0.0 | 0.00% | 6,400 |
| 2026-01-06 | 398.0 | 402.0 | 394.0 | 400.0 | +4.0 | +1.01% | 6,800 |
| 2026-01-05 | 399.0 | 400.0 | 390.0 | 396.0 | -3.0 | -0.75% | 14,400 |
| 2025-12-30 | 397.0 | 399.0 | 393.0 | 399.0 | +2.0 | +0.50% | 7,500 |
| 2025-12-29 | 395.0 | 397.0 | 392.0 | 397.0 | +10.0 | +2.58% | 10,300 |
| 2025-12-26 | 387.0 | 392.0 | 387.0 | 387.0 | 0.0 | 0.00% | 18,400 |
| 2025-12-25 | 389.0 | 390.0 | 387.0 | 387.0 | -1.0 | -0.26% | 9,100 |
| 2025-12-24 | 390.0 | 392.0 | 386.0 | 388.0 | -2.0 | -0.51% | 10,900 |
| 2025-12-23 | 392.0 | 395.0 | 390.0 | 390.0 | -2.0 | -0.51% | 8,700 |
| 2025-12-22 | 390.0 | 395.0 | 386.0 | 392.0 | +2.0 | +0.51% | 32,400 |
| 2025-12-19 | 389.0 | 390.0 | 387.0 | 390.0 | +1.0 | +0.26% | 7,100 |
| 2025-12-18 | 387.0 | 389.0 | 386.0 | 389.0 | +2.0 | +0.52% | 3,300 |
| 2025-12-17 | 385.0 | 390.0 | 385.0 | 387.0 | +2.0 | +0.52% | 4,600 |
| 2025-12-16 | 388.0 | 389.0 | 385.0 | 385.0 | -3.0 | -0.77% | 14,900 |
| 2025-12-15 | 386.0 | 388.0 | 386.0 | 388.0 | +4.0 | +1.04% | 12,100 |
| 2025-12-12 | 386.0 | 386.0 | 383.0 | 384.0 | -2.0 | -0.52% | 5,200 |
| 2025-12-11 | 387.0 | 387.0 | 382.0 | 386.0 | -1.0 | -0.26% | 5,000 |
| 2025-12-10 | 388.0 | 388.0 | 383.0 | 387.0 | +1.0 | +0.26% | 57,600 |
| 2025-12-09 | 387.0 | 387.0 | 386.0 | 386.0 | -1.0 | -0.26% | 10,900 |
| 2025-12-08 | 386.0 | 387.0 | 382.0 | 387.0 | +2.0 | +0.52% | 67,000 |
| 2025-12-05 | 382.0 | 385.0 | 382.0 | 385.0 | +3.0 | +0.79% | 6,300 |
| 2025-12-04 | 382.0 | 389.0 | 381.0 | 382.0 | +1.0 | +0.26% | 17,900 |
| 2025-12-03 | 383.0 | 385.0 | 381.0 | 381.0 | -4.0 | -1.04% | 6,400 |
| 2025-12-02 | 386.0 | 386.0 | 382.0 | 385.0 | 0.0 | 0.00% | 5,500 |
| 2025-12-01 | 383.0 | 386.0 | 382.0 | 385.0 | -1.0 | -0.26% | 3,400 |
| 2025-11-28 | 381.0 | 387.0 | 381.0 | 386.0 | +3.0 | +0.78% | 6,700 |
| 2025-11-27 | 383.0 | 384.0 | 382.0 | 383.0 | -2.0 | -0.52% | 2,500 |
| 2025-11-26 | 382.0 | 387.0 | 382.0 | 385.0 | +4.0 | +1.05% | 3,500 |
| 2025-11-25 | 383.0 | 388.0 | 381.0 | 381.0 | -3.0 | -0.78% | 5,900 |
| 2025-11-21 | 383.0 | 387.0 | 381.0 | 384.0 | +3.0 | +0.79% | 9,300 |
| 2025-11-20 | 383.0 | 383.0 | 380.0 | 381.0 | 0.0 | 0.00% | 6,200 |
| 2025-11-19 | 382.0 | 384.0 | 381.0 | 381.0 | -5.0 | -1.30% | 6,200 |
| 2025-11-18 | 387.0 | 387.0 | 381.0 | 386.0 | +4.0 | +1.05% | 5,500 |
| 2025-11-17 | 383.0 | 383.0 | 381.0 | 382.0 | -1.0 | -0.26% | 3,600 |
| 2025-11-14 | 380.0 | 384.0 | 380.0 | 383.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-13 | 385.0 | 387.0 | 383.0 | 383.0 | -4.0 | -1.03% | 13,700 |
| 2025-11-12 | 378.0 | 394.0 | 378.0 | 387.0 | -6.0 | -1.53% | 22,000 |
| 2025-11-11 | 387.0 | 395.0 | 386.0 | 393.0 | +7.0 | +1.81% | 9,900 |
| 2025-11-10 | 385.0 | 390.0 | 379.0 | 386.0 | +3.0 | +0.78% | 10,700 |
| 2025-11-07 | 378.0 | 385.0 | 378.0 | 383.0 | -7.0 | -1.79% | 8,800 |
| 2025-11-06 | 381.0 | 390.0 | 381.0 | 390.0 | +7.0 | +1.83% | 10,400 |
| 2025-11-05 | 392.0 | 393.0 | 377.0 | 383.0 | -7.0 | -1.79% | 15,200 |
| 2025-11-04 | 392.0 | 393.0 | 381.0 | 390.0 | 0.0 | 0.00% | 9,900 |
| 2025-10-31 | 387.0 | 394.0 | 387.0 | 390.0 | +4.0 | +1.04% | 7,600 |
| 2025-10-30 | 395.0 | 396.0 | 386.0 | 386.0 | -12.0 | -3.02% | 12,600 |
| 2025-10-29 | 394.0 | 398.0 | 393.0 | 398.0 | +3.0 | +0.76% | 8,000 |
| 2025-10-28 | 400.0 | 400.0 | 395.0 | 395.0 | -1.0 | -0.25% | 8,500 |
| 2025-10-27 | 400.0 | 404.0 | 396.0 | 396.0 | 0.0 | 0.00% | 21,900 |
| 2025-10-24 | 399.0 | 399.0 | 396.0 | 396.0 | -1.0 | -0.25% | 9,100 |
| 2025-10-23 | 398.0 | 400.0 | 396.0 | 397.0 | +3.0 | +0.76% | 13,800 |
| 2025-10-22 | 392.0 | 397.0 | 391.0 | 394.0 | +1.0 | +0.25% | 7,900 |
| 2025-10-21 | 398.0 | 399.0 | 391.0 | 393.0 | -4.0 | -1.01% | 15,100 |
| 2025-10-20 | 400.0 | 400.0 | 392.0 | 397.0 | +1.0 | +0.25% | 19,000 |
| 2025-10-17 | 395.0 | 400.0 | 392.0 | 396.0 | +9.0 | +2.33% | 25,600 |
| 2025-10-16 | 380.0 | 387.0 | 375.0 | 387.0 | +14.0 | +3.75% | 28,500 |
| 2025-10-15 | 374.0 | 374.0 | 370.0 | 373.0 | +3.0 | +0.81% | 2,800 |
| 2025-10-14 | 372.0 | 375.0 | 370.0 | 370.0 | -2.0 | -0.54% | 15,000 |
| 2025-10-10 | 375.0 | 375.0 | 372.0 | 372.0 | -3.0 | -0.80% | 3,500 |
| 2025-10-09 | 371.0 | 377.0 | 371.0 | 375.0 | +4.0 | +1.08% | 6,700 |
| 2025-10-08 | 370.0 | 373.0 | 370.0 | 371.0 | 0.0 | 0.00% | 13,200 |
| 2025-10-07 | 369.0 | 374.0 | 369.0 | 371.0 | -2.0 | -0.54% | 5,200 |
| 2025-10-06 | 368.0 | 375.0 | 365.0 | 373.0 | +8.0 | +2.19% | 14,000 |
| 2025-10-03 | 370.0 | 371.0 | 365.0 | 365.0 | -5.0 | -1.35% | 18,500 |
| 2025-10-02 | 373.0 | 378.0 | 370.0 | 370.0 | -5.0 | -1.33% | 19,400 |
| 2025-10-01 | 379.0 | 382.0 | 372.0 | 375.0 | -2.0 | -0.53% | 23,600 |
| 2025-09-30 | 390.0 | 390.0 | 374.0 | 377.0 | -19.0 | -4.80% | 40,800 |
| 2025-09-29 | 378.0 | 399.0 | 378.0 | 396.0 | -14.0 | -3.41% | 56,600 |
| 2025-09-26 | 412.0 | 415.0 | 407.0 | 410.0 | -4.0 | -0.97% | 45,500 |
| 2025-09-25 | 409.0 | 414.0 | 408.0 | 414.0 | 0.0 | 0.00% | 28,700 |
| 2025-09-24 | 411.0 | 414.0 | 408.0 | 414.0 | +2.0 | +0.49% | 71,200 |
| 2025-09-22 | 411.0 | 414.0 | 408.0 | 412.0 | -1.0 | -0.24% | 17,900 |
| 2025-09-19 | 410.0 | 413.0 | 410.0 | 413.0 | +2.0 | +0.49% | 10,400 |
| 2025-09-18 | 410.0 | 411.0 | 408.0 | 411.0 | 0.0 | 0.00% | 7,300 |
| 2025-09-17 | 410.0 | 412.0 | 406.0 | 411.0 | +2.0 | +0.49% | 13,000 |
| 2025-09-16 | 410.0 | 411.0 | 408.0 | 409.0 | -1.0 | -0.24% | 7,700 |
| 2025-09-12 | 410.0 | 410.0 | 407.0 | 410.0 | — | — | 6,100 |
直近120営業日分を表示