KabuInsight

ＡＢホテル

6565
スタンダード/サービス業/ABHOTEL CO.,LTD.
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
2026-03-131,500.01,501.01,473.01,477.0-37.0-2.44%30,400
2026-03-121,500.01,529.01,500.01,514.0-50.0-3.20%51,200
2026-03-111,548.01,577.01,548.01,564.0+16.0+1.03%7,500
2026-03-101,540.01,549.01,515.01,548.0+35.0+2.31%11,400
2026-03-091,530.01,541.01,510.01,513.0-66.0-4.18%31,500
2026-03-061,541.01,579.01,536.01,579.0+9.0+0.57%18,100
2026-03-051,557.01,580.01,557.01,570.0+52.0+3.43%13,000
2026-03-041,574.01,592.01,463.01,518.0-83.0-5.18%63,600
2026-03-031,616.01,619.01,601.01,601.0-13.0-0.81%22,600
2026-03-021,615.01,631.01,603.01,614.0-14.0-0.86%9,900
2026-02-271,635.01,637.01,626.01,628.0+13.0+0.80%9,000
2026-02-261,598.01,635.01,598.01,615.0+2.0+0.12%12,100
2026-02-251,600.01,626.01,591.01,613.0+8.0+0.50%13,500
2026-02-241,663.01,663.01,603.01,605.0-33.0-2.01%26,500
2026-02-201,653.01,653.01,625.01,638.0-26.0-1.56%8,600
2026-02-191,635.01,670.01,627.01,664.0+31.0+1.90%11,500
2026-02-181,626.01,634.01,623.01,633.0+8.0+0.49%7,600
2026-02-171,620.01,632.01,619.01,625.0+11.0+0.68%10,000
2026-02-161,614.01,625.01,614.01,614.0+7.0+0.44%11,500
2026-02-131,602.01,612.01,586.01,607.0+5.0+0.31%9,200
2026-02-121,606.01,606.01,582.01,602.0+5.0+0.31%6,800
2026-02-101,614.01,619.01,588.01,597.0+1.0+0.06%13,700
2026-02-091,623.01,624.01,585.01,596.0-14.0-0.87%16,400
2026-02-061,632.01,634.01,610.01,610.0-27.0-1.65%8,200
2026-02-051,638.01,648.01,626.01,637.0-1.0-0.06%9,100
2026-02-041,644.01,644.01,625.01,638.0+2.0+0.12%9,100
2026-02-031,653.01,657.01,630.01,636.0-18.0-1.09%11,000
2026-02-021,685.01,685.01,615.01,654.0+83.0+5.28%51,500
2026-01-301,581.01,607.01,564.01,571.0+4.0+0.26%48,700
2026-01-291,590.01,590.01,559.01,567.0-23.0-1.45%8,100
2026-01-281,615.01,615.01,572.01,590.0-25.0-1.55%14,000
2026-01-271,615.01,620.01,596.01,615.0-10.0-0.62%9,900
2026-01-261,620.01,630.01,614.01,625.00.00.00%5,300
2026-01-231,620.01,649.01,620.01,625.0+5.0+0.31%4,200
2026-01-221,631.01,631.01,603.01,620.0+9.0+0.56%7,800
2026-01-211,610.01,650.01,596.01,611.0+1.0+0.06%11,300
2026-01-201,625.01,629.01,598.01,610.0-24.0-1.47%22,900
2026-01-191,650.01,650.01,624.01,634.0+4.0+0.25%5,300
2026-01-161,626.01,648.01,626.01,630.0+5.0+0.31%9,100
2026-01-151,638.01,660.01,620.01,625.0-48.0-2.87%23,000
2026-01-141,651.01,673.01,618.01,673.0+51.0+3.14%14,900
2026-01-131,640.01,644.01,603.01,622.0-12.0-0.73%15,100
2026-01-091,634.01,644.01,622.01,634.0-9.0-0.55%10,800
2026-01-081,663.01,663.01,642.01,643.0-20.0-1.20%7,000
2026-01-071,656.01,678.01,640.01,663.0+23.0+1.40%13,400
2026-01-061,584.01,700.01,584.01,640.0+58.0+3.67%27,500
2026-01-051,560.01,583.01,558.01,582.0+27.0+1.74%22,400
2025-12-301,558.01,560.01,546.01,555.0-4.0-0.26%9,800
2025-12-291,565.01,565.01,552.01,559.0+8.0+0.52%13,400
2025-12-261,562.01,573.01,551.01,551.0-9.0-0.58%17,600
2025-12-251,549.01,562.01,545.01,560.0+12.0+0.78%13,800
2025-12-241,571.01,578.01,548.01,548.0-21.0-1.34%25,800
2025-12-231,551.01,614.01,548.01,569.0+18.0+1.16%35,100
2025-12-221,577.01,578.01,541.01,551.0-23.0-1.46%30,000
2025-12-191,570.01,585.01,563.01,574.0+4.0+0.25%16,500
2025-12-181,587.01,597.01,561.01,570.0-11.0-0.70%25,800
2025-12-171,595.01,603.01,577.01,581.0-11.0-0.69%9,900
2025-12-161,595.01,600.01,581.01,592.0-3.0-0.19%9,600
2025-12-151,581.01,608.01,581.01,595.0+15.0+0.95%5,800
2025-12-121,582.01,605.01,577.01,580.0-2.0-0.13%5,100
2025-12-111,618.01,618.01,582.01,582.0-23.0-1.43%10,100
2025-12-101,615.01,618.01,605.01,605.00.00.00%2,900
2025-12-091,602.01,616.01,597.01,605.0+3.0+0.19%7,400
2025-12-081,595.01,630.01,581.01,602.0+3.0+0.19%22,300
2025-12-051,606.01,614.01,599.01,599.0-22.0-1.36%5,800
2025-12-041,637.01,637.01,603.01,621.0-1.0-0.06%11,300
2025-12-031,615.01,639.01,602.01,622.0+17.0+1.06%11,500
2025-12-021,648.01,648.01,605.01,605.0-47.0-2.85%11,000
2025-12-011,695.01,695.01,646.01,652.0-30.0-1.78%9,600
2025-11-281,678.01,682.01,670.01,682.0+4.0+0.24%5,200
2025-11-271,665.01,685.01,654.01,678.0+29.0+1.76%9,500
2025-11-261,641.01,655.01,632.01,649.0+30.0+1.85%8,800
2025-11-251,636.01,649.01,618.01,619.0-12.0-0.74%15,400
2025-11-211,590.01,646.01,590.01,631.0+15.0+0.93%10,600
2025-11-201,611.01,624.01,593.01,616.0+17.0+1.06%10,400
2025-11-191,600.01,623.01,572.01,599.0-8.0-0.50%35,800
2025-11-181,643.01,647.01,600.01,607.0-55.0-3.31%39,200
2025-11-171,709.01,709.01,641.01,662.0-57.0-3.32%65,900
2025-11-141,730.01,739.01,716.01,719.0-24.0-1.38%14,800
2025-11-131,753.01,760.01,724.01,743.0+7.0+0.40%14,800
2025-11-121,749.01,758.01,736.01,736.0-4.0-0.23%13,900
2025-11-111,757.01,770.01,732.01,740.0-13.0-0.74%21,800
2025-11-101,733.01,753.01,718.01,753.0+43.0+2.51%17,400
2025-11-071,688.01,725.01,686.01,710.0+19.0+1.12%25,600
2025-11-061,723.01,723.01,673.01,691.0-21.0-1.23%16,800
2025-11-051,715.01,725.01,652.01,712.00.00.00%26,000
2025-11-041,737.01,764.01,712.01,712.0-39.0-2.23%53,500
2025-10-311,700.01,795.01,666.01,751.0+52.0+3.06%177,900
2025-10-301,675.01,699.01,673.01,699.0+27.0+1.61%15,300
2025-10-291,711.01,720.01,672.01,672.0-38.0-2.22%36,500
2025-10-281,720.01,724.01,697.01,710.0-4.0-0.23%15,100
2025-10-271,720.01,750.01,709.01,714.0-4.0-0.23%37,300
2025-10-241,720.01,738.01,710.01,718.0-1.0-0.06%7,600
2025-10-231,731.01,740.01,713.01,719.0-5.0-0.29%9,600
2025-10-221,734.01,739.01,721.01,724.0+4.0+0.23%13,300
2025-10-211,700.01,720.01,686.01,720.0+20.0+1.18%17,800
2025-10-201,680.01,707.01,670.01,700.0+26.0+1.55%15,600
2025-10-171,695.01,698.01,673.01,674.0-8.0-0.48%11,400
2025-10-161,698.01,698.01,647.01,682.0+12.0+0.72%29,200
2025-10-151,643.01,670.01,637.01,670.0+41.0+2.52%19,400
2025-10-141,685.01,686.01,610.01,629.0-76.0-4.46%51,000
2025-10-101,732.01,732.01,692.01,705.0-27.0-1.56%9,900
2025-10-091,725.01,736.01,702.01,732.0+17.0+0.99%19,600
2025-10-081,683.01,722.01,683.01,715.0+19.0+1.12%14,800
2025-10-071,720.01,720.01,685.01,696.0-40.0-2.30%34,500
2025-10-061,759.01,759.01,685.01,736.00.00.00%25,300
2025-10-031,714.01,741.01,682.01,736.0+25.0+1.46%12,000
2025-10-021,695.01,739.01,685.01,711.0+16.0+0.94%26,500
2025-10-011,769.01,769.01,695.01,695.0-74.0-4.18%36,200
2025-09-301,787.01,787.01,750.01,769.0-8.0-0.45%12,500
2025-09-291,790.01,790.01,752.01,777.0+1.0+0.06%11,000
2025-09-261,757.01,779.01,748.01,776.0+10.0+0.57%24,000
2025-09-251,790.01,790.01,760.01,766.0-18.0-1.01%19,500
2025-09-241,755.01,810.01,743.01,784.0+45.0+2.59%56,100
2025-09-221,713.01,754.01,712.01,739.0+51.0+3.02%34,500
2025-09-191,698.01,712.01,660.01,688.0+5.0+0.30%32,000
2025-09-181,681.01,695.01,655.01,683.0+31.0+1.88%18,300
2025-09-171,675.01,676.01,633.01,652.0-19.0-1.14%21,700
2025-09-161,631.01,675.01,601.01,671.0+44.0+2.70%32,600
2025-09-121,609.01,627.01,605.01,627.0——11,500

直近120営業日分を表示