KabuInsight

エービーシー・マート

2670
プライム/小売業/ABC-MART,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
2026-03-132,542.02,577.02,530.52,551.0+9.0+0.35%464,800
2026-03-122,550.02,573.02,529.02,542.0-22.0-0.86%480,700
2026-03-112,579.52,582.02,548.02,564.0+9.5+0.37%379,300
2026-03-102,537.52,584.02,520.52,554.5-1.5-0.06%640,100
2026-03-092,444.52,563.02,440.02,556.0+12.0+0.47%841,500
2026-03-062,523.02,556.02,501.02,544.0+7.5+0.30%521,400
2026-03-052,584.02,589.02,519.02,536.5-7.5-0.29%631,900
2026-03-042,480.02,558.52,451.02,544.0+55.0+2.21%946,600
2026-03-032,542.02,546.52,485.02,489.0-98.0-3.79%623,200
2026-03-022,573.52,623.02,573.52,587.0-36.5-1.39%412,800
2026-02-272,636.02,641.52,614.02,623.5+24.5+0.94%567,200
2026-02-262,582.02,626.02,566.52,599.0-17.5-0.67%694,600
2026-02-252,587.52,623.52,586.02,616.5+33.0+1.28%710,000
2026-02-242,568.02,594.02,555.52,583.5+24.5+0.96%412,600
2026-02-202,583.02,583.02,556.52,559.0-41.5-1.60%358,600
2026-02-192,590.02,609.52,577.02,600.5-6.0-0.23%376,800
2026-02-182,632.02,647.02,604.02,606.5-7.5-0.29%373,300
2026-02-172,613.52,616.52,597.02,614.0+16.5+0.64%349,700
2026-02-162,650.02,653.02,594.52,597.5-32.5-1.24%474,400
2026-02-132,670.02,670.02,605.52,630.0-10.5-0.40%608,200
2026-02-122,659.52,677.02,630.52,640.5-30.5-1.14%714,200
2026-02-102,615.52,688.02,606.02,671.0+45.0+1.71%916,900
2026-02-092,618.02,645.02,616.02,626.0+26.0+1.00%779,200
2026-02-062,581.02,600.02,568.52,600.0+6.5+0.25%590,600
2026-02-052,582.02,603.02,572.02,593.5+54.5+2.15%727,800
2026-02-042,514.02,554.52,514.02,539.0+25.5+1.01%702,400
2026-02-032,500.02,531.52,494.02,513.5-16.0-0.63%668,500
2026-02-022,499.02,529.52,487.52,529.5+53.0+2.14%1,035,500
2026-01-302,463.02,480.02,427.02,476.5+55.5+2.29%1,032,400
2026-01-292,410.02,427.02,375.52,421.0-5.5-0.23%699,100
2026-01-282,448.02,454.02,426.02,426.5-21.5-0.88%797,700
2026-01-272,442.02,466.52,440.02,448.0-15.5-0.63%626,400
2026-01-262,469.02,470.02,443.02,463.5+11.0+0.45%851,000
2026-01-232,478.02,479.52,452.52,452.5-17.5-0.71%773,300
2026-01-222,461.02,479.02,459.02,470.0-6.0-0.24%651,600
2026-01-212,495.02,501.52,455.02,476.0-15.5-0.62%674,200
2026-01-202,488.52,515.52,479.52,491.5+10.0+0.40%572,000
2026-01-192,497.52,504.02,472.52,481.5-26.0-1.04%843,200
2026-01-162,498.02,516.52,486.52,507.5-6.0-0.24%743,300
2026-01-152,513.02,520.02,505.02,513.5+3.5+0.14%690,900
2026-01-142,502.02,534.02,496.02,510.0-2.5-0.10%921,600
2026-01-132,550.02,554.52,512.52,512.5-28.0-1.10%956,300
2026-01-092,510.02,558.52,507.02,540.5+40.5+1.62%1,396,300
2026-01-082,520.52,534.02,492.02,500.0-170.5-6.38%2,622,900
2026-01-072,684.02,684.02,649.02,670.5+26.0+0.98%669,900
2026-01-062,650.52,670.02,638.52,644.5+4.0+0.15%736,300
2026-01-052,674.02,688.02,630.52,640.5-16.0-0.60%545,600
2025-12-302,686.02,695.02,656.52,656.5-19.0-0.71%314,800
2025-12-292,696.02,703.52,666.02,675.5-30.5-1.13%344,300
2025-12-262,691.52,707.02,690.02,706.0+16.5+0.61%210,000
2025-12-252,681.02,703.02,680.02,689.5+14.5+0.54%213,200
2025-12-242,678.02,700.52,674.52,675.0-12.0-0.45%245,600
2025-12-232,665.52,699.02,652.52,687.0+26.5+1.00%324,300
2025-12-222,679.02,691.02,655.02,660.5-42.5-1.57%480,600
2025-12-192,680.02,720.02,675.02,703.00.00.00%765,600
2025-12-182,709.02,718.52,683.52,703.0+20.0+0.75%341,700
2025-12-172,705.52,713.02,682.02,683.0-13.5-0.50%423,900
2025-12-162,726.02,731.52,696.52,696.5-57.0-2.07%380,700
2025-12-152,744.52,757.02,723.02,753.5+25.5+0.93%505,000
2025-12-122,723.52,740.52,717.52,728.0+13.5+0.50%516,200
2025-12-112,736.52,742.02,704.02,714.5+5.0+0.18%533,100
2025-12-102,722.02,724.52,701.02,709.5+14.0+0.52%268,600
2025-12-092,726.02,730.02,687.02,695.5-7.0-0.26%379,400
2025-12-082,700.02,715.52,677.52,702.5+31.0+1.16%324,500
2025-12-052,695.02,706.02,671.52,671.5-49.0-1.80%334,500
2025-12-042,690.02,743.02,690.02,720.5+28.0+1.04%556,800
2025-12-032,702.02,709.52,668.52,692.5-29.5-1.08%585,000
2025-12-022,692.02,727.52,684.52,722.0+31.0+1.15%560,800
2025-12-012,705.02,724.02,677.02,691.0-23.5-0.87%648,600
2025-11-282,743.02,750.52,704.02,714.5-28.5-1.04%562,600
2025-11-272,700.02,745.02,700.02,743.0+33.5+1.24%565,200
2025-11-262,702.02,732.02,696.02,709.5+13.0+0.48%510,200
2025-11-252,681.52,702.52,667.02,696.5+13.0+0.48%468,600
2025-11-212,652.02,698.52,649.52,683.5+57.5+2.19%809,200
2025-11-202,620.52,652.02,619.52,626.0-13.5-0.51%465,800
2025-11-192,633.52,665.52,633.52,639.5+8.5+0.32%535,300
2025-11-182,636.52,683.02,631.02,631.0+31.5+1.21%900,800
2025-11-172,632.52,640.52,549.52,599.5-73.5-2.75%1,125,400
2025-11-142,680.02,717.52,666.02,673.0+19.0+0.72%806,700
2025-11-132,660.02,663.02,627.02,654.0+2.5+0.09%657,100
2025-11-122,667.52,678.52,647.02,651.5+2.0+0.08%680,100
2025-11-112,658.02,673.02,628.02,649.5-23.5-0.88%613,700
2025-11-102,675.52,687.52,658.52,673.0+2.5+0.09%552,000
2025-11-072,650.02,683.02,648.52,670.5+53.5+2.04%758,700
2025-11-062,668.52,673.02,617.02,617.0-51.0-1.91%1,246,300
2025-11-052,664.02,712.52,647.52,668.0+46.5+1.77%908,800
2025-11-042,610.02,647.52,561.02,621.5-22.0-0.83%1,006,600
2025-10-312,658.02,679.52,632.02,643.5-2.0-0.08%683,900
2025-10-302,664.52,671.52,640.02,645.5+3.0+0.11%2,112,400
2025-10-292,696.52,707.52,631.52,642.5-67.5-2.49%576,600
2025-10-282,739.02,748.02,710.02,710.0-45.0-1.63%729,600
2025-10-272,742.02,771.02,734.02,755.0+1.0+0.04%587,200
2025-10-242,758.52,779.02,740.02,754.0-21.0-0.76%570,400
2025-10-232,770.02,780.02,736.02,775.0+27.0+0.98%546,000
2025-10-222,799.02,805.52,742.02,748.0-24.0-0.87%785,800
2025-10-212,709.02,797.52,709.02,772.0+66.0+2.44%746,500
2025-10-202,729.52,735.52,704.52,706.0+21.0+0.78%452,500
2025-10-172,705.02,710.02,669.52,685.0+16.0+0.60%622,600
2025-10-162,724.52,730.02,649.52,669.0-35.5-1.31%796,500
2025-10-152,699.02,732.02,697.02,704.5+7.5+0.28%1,059,100
2025-10-142,666.02,725.02,640.02,697.0+16.0+0.60%1,132,700
2025-10-102,640.02,690.02,626.52,681.0+31.0+1.17%1,355,600
2025-10-092,706.02,724.02,636.02,650.0-256.0-8.81%3,182,300
2025-10-082,905.02,958.52,890.02,906.0+5.0+0.17%977,800
2025-10-072,856.02,901.02,845.52,901.0+31.0+1.08%554,800
2025-10-062,884.52,897.52,819.52,870.0+35.5+1.25%838,600
2025-10-032,860.02,867.02,815.52,834.5-32.0-1.12%550,700
2025-10-022,919.02,929.52,850.52,866.5-52.5-1.80%459,000
2025-10-012,923.52,946.52,887.02,919.0-14.5-0.49%417,500
2025-09-302,975.52,990.02,931.02,933.5-13.0-0.44%403,500
2025-09-293,000.03,011.02,934.02,946.5-48.5-1.62%357,200
2025-09-263,002.03,021.02,985.52,995.0-7.0-0.23%359,100
2025-09-253,020.03,038.02,963.03,002.0-19.0-0.63%361,300
2025-09-243,035.03,053.03,021.03,021.0-17.0-0.56%429,100
2025-09-223,005.03,038.03,005.03,038.0+18.0+0.60%239,000
2025-09-193,053.03,076.03,007.03,020.0-46.0-1.50%470,300
2025-09-183,075.03,089.03,053.03,066.0-24.0-0.78%272,900
2025-09-173,080.03,128.03,080.03,090.0-2.0-0.06%370,400
2025-09-163,108.03,125.03,087.03,092.0-5.0-0.16%369,400
2025-09-123,100.03,116.03,084.03,097.0——299,200

直近120営業日分を表示