KabuInsight

ＡＢ＆Ｃｏｍｐａｎｙ

9251
グロース/サービス業/AB&Company 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
2026-03-131,251.01,264.01,251.01,255.0-13.0-1.03%41,000
2026-03-121,280.01,280.01,267.01,268.0-16.0-1.25%23,600
2026-03-111,288.01,289.01,276.01,284.0+2.0+0.16%24,000
2026-03-101,276.01,286.01,270.01,282.0+12.0+0.94%30,300
2026-03-091,261.01,270.01,243.01,270.0-8.0-0.63%46,400
2026-03-061,272.01,279.01,263.01,278.0+8.0+0.63%25,500
2026-03-051,260.01,278.01,254.01,270.0+39.0+3.17%47,400
2026-03-041,220.01,243.01,205.01,231.0-14.0-1.12%78,100
2026-03-031,261.01,264.01,245.01,245.0-17.0-1.35%45,800
2026-03-021,262.01,273.01,258.01,262.0-13.0-1.02%39,300
2026-02-271,258.01,275.01,257.01,275.0+17.0+1.35%26,200
2026-02-261,250.01,264.01,250.01,258.0+8.0+0.64%28,500
2026-02-251,248.01,263.01,241.01,250.0+2.0+0.16%53,400
2026-02-241,250.01,250.01,235.01,248.0-2.0-0.16%38,300
2026-02-201,250.01,250.01,236.01,250.00.00.00%35,500
2026-02-191,236.01,250.01,234.01,250.0+17.0+1.38%37,200
2026-02-181,235.01,242.01,233.01,233.0+2.0+0.16%28,500
2026-02-171,240.01,240.01,230.01,231.0-2.0-0.16%29,100
2026-02-161,223.01,240.01,221.01,233.0+10.0+0.82%44,800
2026-02-131,225.01,226.01,217.01,223.0-2.0-0.16%30,100
2026-02-121,222.01,225.01,212.01,225.0+3.0+0.25%37,600
2026-02-101,219.01,224.01,216.01,222.0+10.0+0.83%29,300
2026-02-091,215.01,223.01,211.01,212.0+6.0+0.50%45,700
2026-02-061,215.01,215.01,204.01,206.0-9.0-0.74%27,900
2026-02-051,217.01,221.01,209.01,215.0-1.0-0.08%31,100
2026-02-041,217.01,219.01,208.01,216.0-1.0-0.08%34,300
2026-02-031,219.01,223.01,215.01,217.0-1.0-0.08%44,000
2026-02-021,208.01,219.01,204.01,218.0+10.0+0.83%30,800
2026-01-301,186.01,208.01,186.01,208.0+17.0+1.43%30,200
2026-01-291,199.01,199.01,187.01,191.0-4.0-0.33%28,700
2026-01-281,203.01,203.01,191.01,195.0-5.0-0.42%35,400
2026-01-271,211.01,212.01,199.01,200.0-11.0-0.91%32,400
2026-01-261,207.01,213.01,198.01,211.0+4.0+0.33%45,500
2026-01-231,200.01,207.01,196.01,207.0+3.0+0.25%36,400
2026-01-221,196.01,205.01,195.01,204.0+5.0+0.42%28,500
2026-01-211,197.01,200.01,192.01,199.0-2.0-0.17%38,900
2026-01-201,206.01,209.01,197.01,201.0-5.0-0.41%22,700
2026-01-191,205.01,206.01,198.01,206.0-3.0-0.25%29,500
2026-01-161,214.01,217.01,200.01,209.0-10.0-0.82%45,300
2026-01-151,219.01,228.01,214.01,219.0-5.0-0.41%44,700
2026-01-141,220.01,224.01,217.01,224.0+4.0+0.33%25,800
2026-01-131,239.01,240.01,217.01,220.0-13.0-1.05%54,900
2026-01-091,230.01,235.01,226.01,233.0+7.0+0.57%29,100
2026-01-081,209.01,227.01,209.01,226.0+16.0+1.32%46,100
2026-01-071,207.01,210.01,197.01,210.0+3.0+0.25%36,700
2026-01-061,206.01,216.01,202.01,207.0+1.0+0.08%41,200
2026-01-051,206.01,209.01,190.01,206.0+2.0+0.17%72,200
2025-12-301,198.01,207.01,195.01,204.0+2.0+0.17%75,600
2025-12-291,190.01,208.01,188.01,202.0+19.0+1.61%83,100
2025-12-261,157.01,183.01,155.01,183.0+26.0+2.25%85,800
2025-12-251,148.01,157.01,146.01,157.0+9.0+0.78%42,900
2025-12-241,170.01,170.01,145.01,148.0-14.0-1.20%60,700
2025-12-231,160.01,172.01,159.01,162.0+3.0+0.26%57,200
2025-12-221,156.01,165.01,154.01,159.0+4.0+0.35%49,300
2025-12-191,141.01,161.01,138.01,155.0+18.0+1.58%46,100
2025-12-181,135.01,145.01,132.01,137.0+7.0+0.62%53,500
2025-12-171,153.01,153.01,130.01,130.0-29.0-2.50%79,200
2025-12-161,136.01,162.01,136.01,159.0+40.0+3.57%140,000
2025-12-151,105.01,125.01,105.01,119.0+17.0+1.54%75,500
2025-12-121,092.01,102.01,092.01,102.0+5.0+0.46%32,600
2025-12-111,100.01,105.01,097.01,097.0-2.0-0.18%27,500
2025-12-101,103.01,105.01,098.01,099.0+2.0+0.18%50,200
2025-12-091,100.01,104.01,093.01,097.0-3.0-0.27%35,600
2025-12-081,100.01,110.01,100.01,100.00.00.00%38,200
2025-12-051,097.01,107.01,093.01,100.0+7.0+0.64%45,600
2025-12-041,092.01,093.01,087.01,093.0+11.0+1.02%24,600
2025-12-031,100.01,103.01,081.01,082.0-18.0-1.64%46,500
2025-12-021,110.01,110.01,100.01,100.0-8.0-0.72%23,600
2025-12-011,112.01,112.01,101.01,108.0-4.0-0.36%43,600
2025-11-281,088.01,112.01,088.01,112.0+25.0+2.30%72,100
2025-11-271,091.01,097.01,087.01,087.0-2.0-0.18%37,400
2025-11-261,088.01,093.01,085.01,089.0+4.0+0.37%62,100
2025-11-251,090.01,098.01,085.01,085.0-2.0-0.18%43,900
2025-11-211,077.01,087.01,075.01,087.0+7.0+0.65%64,000
2025-11-201,083.01,083.01,072.01,080.0+8.0+0.75%104,400
2025-11-191,068.01,082.01,068.01,072.0-2.0-0.19%43,000
2025-11-181,075.01,080.01,070.01,074.0-7.0-0.65%47,400
2025-11-171,089.01,090.01,076.01,081.0-11.0-1.01%44,800
2025-11-141,093.01,099.01,089.01,092.0-6.0-0.55%36,300
2025-11-131,102.01,102.01,091.01,098.0-4.0-0.36%41,200
2025-11-121,081.01,105.01,081.01,102.0+21.0+1.94%74,500
2025-11-111,087.01,087.01,079.01,081.0-4.0-0.37%45,900
2025-11-101,067.01,085.01,061.01,085.0+18.0+1.69%81,500
2025-11-071,053.01,067.01,052.01,067.0+8.0+0.76%71,500
2025-11-061,074.01,076.01,059.01,059.0-4.0-0.38%60,300
2025-11-051,064.01,066.01,050.01,063.0-7.0-0.65%117,600
2025-11-041,099.01,103.01,070.01,070.0-27.0-2.46%200,300
2025-10-311,121.01,139.01,095.01,097.0-21.0-1.88%203,100
2025-10-301,084.01,140.01,083.01,118.0-206.0-15.56%796,000
2025-10-291,322.01,328.01,321.01,324.0+5.0+0.38%278,100
2025-10-281,321.01,322.01,317.01,319.0-1.0-0.08%156,000
2025-10-271,326.01,329.01,318.01,320.0+4.0+0.30%209,500
2025-10-241,319.01,325.01,313.01,316.0+3.0+0.23%158,700
2025-10-231,302.01,314.01,301.01,313.0+12.0+0.92%137,200
2025-10-221,300.01,303.01,300.01,301.0+2.0+0.15%113,200
2025-10-211,303.01,305.01,299.01,299.0-1.0-0.08%121,200
2025-10-201,303.01,304.01,299.01,300.0+1.0+0.08%108,900
2025-10-171,301.01,302.01,298.01,299.0-1.0-0.08%90,400
2025-10-161,304.01,308.01,299.01,300.0+1.0+0.08%147,000
2025-10-151,307.01,308.01,299.01,299.0-2.0-0.15%145,200
2025-10-141,307.01,309.01,301.01,301.0-6.0-0.46%131,400
2025-10-101,311.01,313.01,303.01,307.0-1.0-0.08%75,800
2025-10-091,318.01,325.01,302.01,308.0-9.0-0.68%140,600
2025-10-081,306.01,330.01,305.01,317.0+12.0+0.92%118,800
2025-10-071,326.01,331.01,300.01,305.0-23.0-1.73%210,700
2025-10-061,341.01,351.01,326.01,328.0-6.0-0.45%208,100
2025-10-031,328.01,340.01,325.01,334.0+6.0+0.45%108,100
2025-10-021,340.01,340.01,321.01,328.0-2.0-0.15%123,300
2025-10-011,323.01,346.01,320.01,330.0-13.0-0.97%154,400
2025-09-301,380.01,380.01,337.01,343.0-26.0-1.90%207,600
2025-09-291,397.01,399.01,357.01,369.0+2.0+0.15%359,600
2025-09-261,347.01,367.01,327.01,367.0+17.0+1.26%173,100
2025-09-251,366.01,369.01,306.01,350.0-6.0-0.44%255,800
2025-09-241,295.01,357.01,292.01,356.0+70.0+5.44%436,600
2025-09-221,240.01,294.01,239.01,286.0+50.0+4.05%486,600
2025-09-191,250.01,260.01,212.01,236.0+88.0+7.67%1,440,100
2025-09-181,148.01,148.01,148.01,148.0+150.0+15.03%84,700
2025-09-171,000.01,000.0994.0998.0-2.0-0.20%52,500
2025-09-161,005.01,005.0996.01,000.0+1.0+0.10%76,600
2025-09-121,010.01,011.0998.0999.0——91,200

直近120営業日分を表示