ａｂｃ
8783スタンダード/その他金融業/abc 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 216.0 | 218.0 | 212.0 | 215.0 | -2.0 | -0.92% | 228,700 |
| 2026-03-12 | 223.0 | 223.0 | 217.0 | 217.0 | -6.0 | -2.69% | 263,700 |
| 2026-03-11 | 222.0 | 226.0 | 220.0 | 223.0 | +1.0 | +0.45% | 236,400 |
| 2026-03-10 | 227.0 | 227.0 | 221.0 | 222.0 | -1.0 | -0.45% | 245,100 |
| 2026-03-09 | 222.0 | 224.0 | 216.0 | 223.0 | -5.0 | -2.19% | 327,800 |
| 2026-03-06 | 227.0 | 230.0 | 225.0 | 228.0 | -1.0 | -0.44% | 208,400 |
| 2026-03-05 | 230.0 | 234.0 | 228.0 | 229.0 | +6.0 | +2.69% | 242,600 |
| 2026-03-04 | 226.0 | 232.0 | 222.0 | 223.0 | -10.0 | -4.29% | 391,400 |
| 2026-03-03 | 245.0 | 250.0 | 233.0 | 233.0 | -10.0 | -4.12% | 562,700 |
| 2026-03-02 | 254.0 | 270.0 | 243.0 | 243.0 | -3.0 | -1.22% | 1,879,900 |
| 2026-02-27 | 235.0 | 247.0 | 233.0 | 246.0 | +8.0 | +3.36% | 284,300 |
| 2026-02-26 | 236.0 | 243.0 | 233.0 | 238.0 | +7.0 | +3.03% | 221,400 |
| 2026-02-25 | 242.0 | 244.0 | 228.0 | 231.0 | -4.0 | -1.70% | 271,600 |
| 2026-02-24 | 234.0 | 241.0 | 230.0 | 235.0 | +9.0 | +3.98% | 416,100 |
| 2026-02-20 | 230.0 | 233.0 | 225.0 | 226.0 | -5.0 | -2.16% | 243,600 |
| 2026-02-19 | 240.0 | 240.0 | 231.0 | 231.0 | -7.0 | -2.94% | 210,200 |
| 2026-02-18 | 242.0 | 243.0 | 236.0 | 238.0 | -1.0 | -0.42% | 188,500 |
| 2026-02-17 | 258.0 | 259.0 | 238.0 | 239.0 | -7.0 | -2.85% | 380,600 |
| 2026-02-16 | 260.0 | 260.0 | 243.0 | 246.0 | -16.0 | -6.11% | 427,900 |
| 2026-02-13 | 243.0 | 272.0 | 242.0 | 262.0 | +20.0 | +8.26% | 1,127,600 |
| 2026-02-12 | 242.0 | 244.0 | 238.0 | 242.0 | +2.0 | +0.83% | 257,300 |
| 2026-02-10 | 233.0 | 241.0 | 232.0 | 240.0 | +8.0 | +3.45% | 253,600 |
| 2026-02-09 | 232.0 | 234.0 | 228.0 | 232.0 | +5.0 | +2.20% | 276,900 |
| 2026-02-06 | 231.0 | 231.0 | 223.0 | 227.0 | -8.0 | -3.40% | 312,000 |
| 2026-02-05 | 235.0 | 239.0 | 234.0 | 235.0 | -3.0 | -1.26% | 152,800 |
| 2026-02-04 | 237.0 | 238.0 | 234.0 | 238.0 | -1.0 | -0.42% | 152,500 |
| 2026-02-03 | 240.0 | 242.0 | 234.0 | 239.0 | -1.0 | -0.42% | 285,400 |
| 2026-02-02 | 245.0 | 247.0 | 238.0 | 240.0 | -4.0 | -1.64% | 240,500 |
| 2026-01-30 | 242.0 | 246.0 | 241.0 | 244.0 | +2.0 | +0.83% | 123,700 |
| 2026-01-29 | 246.0 | 246.0 | 241.0 | 242.0 | -4.0 | -1.63% | 135,300 |
| 2026-01-28 | 248.0 | 250.0 | 244.0 | 246.0 | -4.0 | -1.60% | 260,000 |
| 2026-01-27 | 257.0 | 258.0 | 248.0 | 250.0 | -5.0 | -1.96% | 254,500 |
| 2026-01-26 | 251.0 | 264.0 | 249.0 | 255.0 | +6.0 | +2.41% | 370,800 |
| 2026-01-23 | 247.0 | 255.0 | 246.0 | 249.0 | +5.0 | +2.05% | 310,800 |
| 2026-01-22 | 248.0 | 251.0 | 243.0 | 244.0 | -2.0 | -0.81% | 447,200 |
| 2026-01-21 | 251.0 | 258.0 | 245.0 | 246.0 | -9.0 | -3.53% | 974,500 |
| 2026-01-20 | 257.0 | 261.0 | 253.0 | 255.0 | -5.0 | -1.92% | 247,600 |
| 2026-01-19 | 267.0 | 268.0 | 256.0 | 260.0 | -7.0 | -2.62% | 325,700 |
| 2026-01-16 | 270.0 | 270.0 | 258.0 | 267.0 | -1.0 | -0.37% | 424,800 |
| 2026-01-15 | 270.0 | 279.0 | 262.0 | 268.0 | 0.0 | 0.00% | 569,900 |
| 2026-01-14 | 263.0 | 271.0 | 261.0 | 268.0 | +6.0 | +2.29% | 431,000 |
| 2026-01-13 | 275.0 | 275.0 | 261.0 | 262.0 | -12.0 | -4.38% | 569,100 |
| 2026-01-09 | 271.0 | 284.0 | 262.0 | 274.0 | +19.0 | +7.45% | 1,131,400 |
| 2026-01-08 | 262.0 | 262.0 | 252.0 | 255.0 | -6.0 | -2.30% | 315,100 |
| 2026-01-07 | 251.0 | 262.0 | 249.0 | 261.0 | +13.0 | +5.24% | 426,300 |
| 2026-01-06 | 250.0 | 254.0 | 245.0 | 248.0 | +3.0 | +1.22% | 320,400 |
| 2026-01-05 | 242.0 | 249.0 | 238.0 | 245.0 | +6.0 | +2.51% | 458,600 |
| 2025-12-30 | 243.0 | 252.0 | 235.0 | 239.0 | +4.0 | +1.70% | 1,157,000 |
| 2025-12-29 | 220.0 | 239.0 | 217.0 | 235.0 | +18.0 | +8.29% | 831,900 |
| 2025-12-26 | 220.0 | 223.0 | 217.0 | 217.0 | -5.0 | -2.25% | 566,800 |
| 2025-12-25 | 217.0 | 222.0 | 216.0 | 222.0 | +4.0 | +1.83% | 555,200 |
| 2025-12-24 | 221.0 | 224.0 | 216.0 | 218.0 | -2.0 | -0.91% | 593,200 |
| 2025-12-23 | 218.0 | 227.0 | 218.0 | 220.0 | -6.0 | -2.65% | 492,000 |
| 2025-12-22 | 232.0 | 233.0 | 214.0 | 226.0 | -2.0 | -0.88% | 914,100 |
| 2025-12-19 | 224.0 | 230.0 | 220.0 | 228.0 | +17.0 | +8.06% | 652,700 |
| 2025-12-18 | 225.0 | 225.0 | 210.0 | 211.0 | -12.0 | -5.38% | 632,300 |
| 2025-12-17 | 234.0 | 239.0 | 222.0 | 223.0 | -14.0 | -5.91% | 654,900 |
| 2025-12-16 | 241.0 | 246.0 | 232.0 | 237.0 | -19.0 | -7.42% | 690,900 |
| 2025-12-15 | 246.0 | 256.0 | 243.0 | 256.0 | +8.0 | +3.23% | 263,600 |
| 2025-12-12 | 247.0 | 254.0 | 246.0 | 248.0 | +1.0 | +0.40% | 141,500 |
| 2025-12-11 | 254.0 | 258.0 | 247.0 | 247.0 | -4.0 | -1.59% | 229,600 |
| 2025-12-10 | 252.0 | 256.0 | 251.0 | 251.0 | 0.0 | 0.00% | 232,200 |
| 2025-12-09 | 249.0 | 251.0 | 243.0 | 251.0 | +2.0 | +0.80% | 233,100 |
| 2025-12-08 | 251.0 | 253.0 | 247.0 | 249.0 | +2.0 | +0.81% | 256,800 |
| 2025-12-05 | 254.0 | 254.0 | 245.0 | 247.0 | -7.0 | -2.76% | 548,800 |
| 2025-12-04 | 257.0 | 263.0 | 251.0 | 254.0 | -6.0 | -2.31% | 437,400 |
| 2025-12-03 | 263.0 | 267.0 | 260.0 | 260.0 | -3.0 | -1.14% | 269,700 |
| 2025-12-02 | 273.0 | 274.0 | 263.0 | 263.0 | -7.0 | -2.59% | 221,900 |
| 2025-12-01 | 285.0 | 285.0 | 270.0 | 270.0 | -10.0 | -3.57% | 268,600 |
| 2025-11-28 | 286.0 | 290.0 | 280.0 | 280.0 | -10.0 | -3.45% | 306,100 |
| 2025-11-27 | 273.0 | 290.0 | 273.0 | 290.0 | +21.0 | +7.81% | 509,700 |
| 2025-11-26 | 266.0 | 270.0 | 262.0 | 269.0 | +5.0 | +1.89% | 225,400 |
| 2025-11-25 | 266.0 | 273.0 | 261.0 | 264.0 | -10.0 | -3.65% | 500,700 |
| 2025-11-21 | 282.0 | 286.0 | 273.0 | 274.0 | -7.0 | -2.49% | 316,400 |
| 2025-11-20 | 279.0 | 288.0 | 277.0 | 281.0 | -1.0 | -0.35% | 354,700 |
| 2025-11-19 | 267.0 | 310.0 | 266.0 | 282.0 | +16.0 | +6.02% | 1,694,900 |
| 2025-11-18 | 275.0 | 278.0 | 266.0 | 266.0 | -11.0 | -3.97% | 513,200 |
| 2025-11-17 | 295.0 | 296.0 | 277.0 | 277.0 | -22.0 | -7.36% | 685,500 |
| 2025-11-14 | 302.0 | 308.0 | 298.0 | 299.0 | -9.0 | -2.92% | 326,700 |
| 2025-11-13 | 317.0 | 317.0 | 307.0 | 308.0 | -8.0 | -2.53% | 266,100 |
| 2025-11-12 | 308.0 | 319.0 | 307.0 | 316.0 | +8.0 | +2.60% | 279,100 |
| 2025-11-11 | 301.0 | 308.0 | 299.0 | 308.0 | +7.0 | +2.33% | 241,900 |
| 2025-11-10 | 300.0 | 305.0 | 298.0 | 301.0 | +4.0 | +1.35% | 251,000 |
| 2025-11-07 | 300.0 | 303.0 | 294.0 | 297.0 | -2.0 | -0.67% | 286,100 |
| 2025-11-06 | 304.0 | 304.0 | 299.0 | 299.0 | -6.0 | -1.97% | 172,800 |
| 2025-11-05 | 305.0 | 306.0 | 292.0 | 305.0 | -2.0 | -0.65% | 534,100 |
| 2025-11-04 | 307.0 | 310.0 | 304.0 | 307.0 | -4.0 | -1.29% | 226,000 |
| 2025-10-31 | 313.0 | 316.0 | 309.0 | 311.0 | -2.0 | -0.64% | 257,600 |
| 2025-10-30 | 306.0 | 318.0 | 306.0 | 313.0 | +7.0 | +2.29% | 282,400 |
| 2025-10-29 | 323.0 | 325.0 | 306.0 | 306.0 | -15.0 | -4.67% | 468,000 |
| 2025-10-28 | 330.0 | 333.0 | 321.0 | 321.0 | 0.0 | 0.00% | 529,600 |
| 2025-10-27 | 317.0 | 326.0 | 315.0 | 321.0 | +3.0 | +0.94% | 387,500 |
| 2025-10-24 | 329.0 | 334.0 | 318.0 | 318.0 | -9.0 | -2.75% | 401,100 |
| 2025-10-23 | 325.0 | 334.0 | 318.0 | 327.0 | -3.0 | -0.91% | 558,700 |
| 2025-10-22 | 319.0 | 335.0 | 319.0 | 330.0 | +13.0 | +4.10% | 627,600 |
| 2025-10-21 | 314.0 | 321.0 | 305.0 | 317.0 | +9.0 | +2.92% | 716,700 |
| 2025-10-20 | 314.0 | 315.0 | 301.0 | 308.0 | -5.0 | -1.60% | 786,000 |
| 2025-10-17 | 328.0 | 333.0 | 311.0 | 313.0 | -33.0 | -9.54% | 802,000 |
| 2025-10-16 | 341.0 | 348.0 | 310.0 | 346.0 | +13.0 | +3.90% | 1,867,100 |
| 2025-10-15 | 305.0 | 333.0 | 305.0 | 333.0 | +33.0 | +11.00% | 953,800 |
| 2025-10-14 | 306.0 | 315.0 | 299.0 | 300.0 | -11.0 | -3.54% | 509,400 |
| 2025-10-10 | 304.0 | 315.0 | 304.0 | 311.0 | +7.0 | +2.30% | 364,600 |
| 2025-10-09 | 310.0 | 310.0 | 303.0 | 304.0 | -6.0 | -1.94% | 332,400 |
| 2025-10-08 | 316.0 | 324.0 | 307.0 | 310.0 | -10.0 | -3.13% | 394,400 |
| 2025-10-07 | 310.0 | 325.0 | 307.0 | 320.0 | +12.0 | +3.90% | 500,700 |
| 2025-10-06 | 320.0 | 320.0 | 305.0 | 308.0 | -12.0 | -3.75% | 647,600 |
| 2025-10-03 | 315.0 | 329.0 | 313.0 | 320.0 | -1.0 | -0.31% | 547,600 |
| 2025-10-02 | 307.0 | 321.0 | 305.0 | 321.0 | +6.0 | +1.90% | 609,800 |
| 2025-10-01 | 316.0 | 323.0 | 307.0 | 315.0 | -22.0 | -6.53% | 1,055,500 |
| 2025-09-30 | 320.0 | 341.0 | 306.0 | 337.0 | +33.0 | +10.86% | 1,994,500 |
| 2025-09-29 | 303.0 | 323.0 | 303.0 | 304.0 | +1.0 | +0.33% | 621,700 |
| 2025-09-26 | 313.0 | 314.0 | 301.0 | 303.0 | -14.0 | -4.42% | 841,700 |
| 2025-09-25 | 321.0 | 330.0 | 315.0 | 317.0 | -8.0 | -2.46% | 804,800 |
| 2025-09-24 | 329.0 | 329.0 | 319.0 | 325.0 | -7.0 | -2.11% | 658,000 |
| 2025-09-22 | 330.0 | 343.0 | 326.0 | 332.0 | -1.0 | -0.30% | 821,200 |
| 2025-09-19 | 341.0 | 344.0 | 330.0 | 333.0 | -8.0 | -2.35% | 1,298,200 |
| 2025-09-18 | 378.0 | 392.0 | 335.0 | 341.0 | -29.0 | -7.84% | 2,537,100 |
| 2025-09-17 | 391.0 | 391.0 | 367.0 | 370.0 | -20.0 | -5.13% | 1,251,300 |
| 2025-09-16 | 395.0 | 395.0 | 365.0 | 390.0 | -9.0 | -2.26% | 2,069,700 |
| 2025-09-12 | 423.0 | 430.0 | 388.0 | 399.0 | — | — | 2,592,800 |
直近120営業日分を表示