KabuInsight

Ａｏｂａ‐ＢＢＴ

2464
スタンダード/サービス業/Aoba-BBT,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
2026-03-13343.0349.0343.0349.0+6.0+1.75%13,600
2026-03-12347.0347.0343.0343.0-2.0-0.58%7,000
2026-03-11348.0348.0344.0345.0-3.0-0.86%54,400
2026-03-10345.0348.0344.0348.0+1.0+0.29%6,300
2026-03-09347.0347.0337.0347.00.00.00%15,000
2026-03-06340.0348.0339.0347.0+9.0+2.66%11,500
2026-03-05345.0345.0329.0338.0-6.0-1.74%39,500
2026-03-04342.0347.0339.0344.0-1.0-0.29%16,100
2026-03-03345.0346.0343.0345.0+1.0+0.29%5,000
2026-03-02344.0345.0341.0344.00.00.00%13,100
2026-02-27343.0344.0342.0344.0+3.0+0.88%16,300
2026-02-26340.0342.0338.0341.0+2.0+0.59%5,700
2026-02-25340.0342.0338.0339.0-1.0-0.29%12,300
2026-02-24341.0342.0336.0340.0-2.0-0.58%11,300
2026-02-20340.0342.0336.0342.0+1.0+0.29%9,000
2026-02-19339.0341.0334.0341.00.00.00%11,200
2026-02-18339.0341.0338.0341.0+3.0+0.89%8,300
2026-02-17338.0338.0334.0338.00.00.00%5,800
2026-02-16335.0342.0330.0338.00.00.00%17,400
2026-02-13339.0341.0338.0338.0-2.0-0.59%7,100
2026-02-12340.0342.0340.0340.00.00.00%4,100
2026-02-10341.0342.0340.0340.00.00.00%9,400
2026-02-09340.0342.0339.0340.0-1.0-0.29%4,600
2026-02-06340.0341.0340.0341.0-1.0-0.29%5,900
2026-02-05340.0342.0340.0342.0+1.0+0.29%1,800
2026-02-04343.0343.0340.0341.0-1.0-0.29%6,400
2026-02-03343.0343.0342.0342.0+1.0+0.29%1,000
2026-02-02340.0343.0340.0341.00.00.00%6,000
2026-01-30342.0343.0341.0341.00.00.00%1,800
2026-01-29340.0341.0340.0341.00.00.00%6,000
2026-01-28343.0344.0340.0341.00.00.00%6,900
2026-01-27344.0344.0339.0341.0+1.0+0.29%12,400
2026-01-26341.0341.0338.0340.0-1.0-0.29%11,400
2026-01-23338.0341.0337.0341.0+2.0+0.59%22,600
2026-01-22339.0340.0338.0339.0+1.0+0.30%9,900
2026-01-21338.0340.0338.0338.0-1.0-0.29%9,500
2026-01-20338.0340.0337.0339.0-1.0-0.29%3,600
2026-01-19335.0340.0335.0340.0+3.0+0.89%13,600
2026-01-16338.0338.0335.0337.0-1.0-0.30%5,600
2026-01-15337.0338.0335.0338.00.00.00%8,100
2026-01-14337.0339.0336.0338.0-1.0-0.29%7,500
2026-01-13339.0340.0338.0339.00.00.00%6,800
2026-01-09339.0341.0337.0339.00.00.00%3,300
2026-01-08338.0340.0338.0339.0+1.0+0.30%14,200
2026-01-07338.0339.0336.0338.00.00.00%16,100
2026-01-06339.0340.0337.0338.0-1.0-0.29%4,200
2026-01-05339.0341.0333.0339.00.00.00%20,500
2025-12-30337.0339.0337.0339.0+1.0+0.30%4,800
2025-12-29338.0340.0331.0338.0+2.0+0.60%32,600
2025-12-26342.0342.0333.0336.0-2.0-0.59%21,400
2025-12-25338.0339.0336.0338.00.00.00%9,700
2025-12-24339.0341.0337.0338.00.00.00%35,200
2025-12-23335.0338.0334.0338.0+3.0+0.90%29,600
2025-12-22332.0335.0331.0335.0+1.0+0.30%11,200
2025-12-19331.0335.0331.0334.0+1.0+0.30%28,400
2025-12-18332.0333.0331.0333.0+1.0+0.30%22,900
2025-12-17333.0335.0332.0332.00.00.00%65,000
2025-12-16334.0340.0332.0332.0-3.0-0.90%21,400
2025-12-15336.0340.0334.0335.0-1.0-0.30%28,400
2025-12-12340.0340.0336.0336.0-3.0-0.88%15,500
2025-12-11340.0342.0339.0339.0-3.0-0.88%7,800
2025-12-10340.0342.0338.0342.0+3.0+0.88%8,300
2025-12-09341.0342.0339.0339.0-2.0-0.59%9,100
2025-12-08338.0341.0338.0341.0+1.0+0.29%8,500
2025-12-05339.0340.0339.0340.0+2.0+0.59%7,200
2025-12-04337.0340.0337.0338.00.00.00%3,600
2025-12-03340.0341.0338.0338.0-2.0-0.59%8,200
2025-12-02342.0342.0340.0340.0-1.0-0.29%9,100
2025-12-01344.0344.0341.0341.0-2.0-0.58%13,400
2025-11-28343.0346.0336.0343.0-2.0-0.58%33,200
2025-11-27342.0345.0339.0345.00.00.00%17,800
2025-11-26345.0345.0342.0345.0+1.0+0.29%9,200
2025-11-25344.0348.0344.0344.0-4.0-1.15%6,100
2025-11-21344.0348.0343.0348.0+4.0+1.16%9,600
2025-11-20345.0345.0343.0344.0+1.0+0.29%3,700
2025-11-19342.0345.0342.0343.0-1.0-0.29%4,700
2025-11-18346.0348.0344.0344.0-2.0-0.58%5,100
2025-11-17342.0347.0336.0346.0-2.0-0.57%32,200
2025-11-14348.0349.0346.0348.00.00.00%5,800
2025-11-13350.0350.0347.0348.0-1.0-0.29%6,200
2025-11-12345.0349.0345.0349.0+2.0+0.58%4,800
2025-11-11347.0349.0346.0347.0-2.0-0.57%7,500
2025-11-10347.0349.0345.0349.0+2.0+0.58%4,500
2025-11-07348.0348.0345.0347.0+2.0+0.58%6,500
2025-11-06347.0349.0343.0345.0-4.0-1.15%12,400
2025-11-05346.0349.0346.0349.0+3.0+0.87%7,900
2025-11-04345.0348.0344.0346.0-1.0-0.29%3,000
2025-10-31347.0347.0344.0347.0+1.0+0.29%3,700
2025-10-30345.0347.0345.0346.0-1.0-0.29%13,800
2025-10-29349.0350.0347.0347.0-4.0-1.14%10,200
2025-10-28347.0351.0345.0351.0+4.0+1.15%21,000
2025-10-27350.0350.0347.0347.0-1.0-0.29%10,600
2025-10-24349.0350.0348.0348.0-1.0-0.29%11,800
2025-10-23350.0351.0349.0349.00.00.00%7,700
2025-10-22351.0351.0348.0349.00.00.00%4,300
2025-10-21349.0351.0348.0349.00.00.00%15,000
2025-10-20352.0352.0349.0349.0-2.0-0.57%7,000
2025-10-17349.0351.0349.0351.0+1.0+0.29%4,100
2025-10-16348.0353.0348.0350.0+2.0+0.57%8,000
2025-10-15346.0350.0346.0348.0+2.0+0.58%11,100
2025-10-14347.0350.0346.0346.0-4.0-1.14%11,400
2025-10-10350.0352.0347.0350.0-2.0-0.57%8,400
2025-10-09350.0352.0348.0352.00.00.00%12,400
2025-10-08348.0352.0348.0352.0+3.0+0.86%10,000
2025-10-07350.0350.0346.0349.0-1.0-0.29%19,000
2025-10-06352.0352.0348.0350.0-2.0-0.57%11,600
2025-10-03348.0352.0348.0352.0+4.0+1.15%7,100
2025-10-02352.0352.0341.0348.0-4.0-1.14%27,500
2025-10-01355.0355.0350.0352.0-3.0-0.85%7,200
2025-09-30355.0356.0351.0355.0+1.0+0.28%8,800
2025-09-29359.0359.0344.0354.0-2.0-0.56%34,500
2025-09-26358.0358.0355.0356.0+2.0+0.56%22,800
2025-09-25355.0357.0350.0354.0-3.0-0.84%23,500
2025-09-24361.0361.0357.0357.00.00.00%18,200
2025-09-22354.0363.0353.0357.0+5.0+1.42%48,800
2025-09-19352.0352.0350.0352.0+2.0+0.57%1,800
2025-09-18352.0352.0350.0350.0-1.0-0.28%7,200
2025-09-17351.0351.0349.0351.0+1.0+0.29%9,000
2025-09-16350.0350.0348.0350.0+2.0+0.57%5,000
2025-09-12350.0350.0346.0348.0——5,700

直近120営業日分を表示