1,437円
ＡＢホテルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 1,448.0 | 1,450.0 | 1,421.0 | 1,433.0 | 1,433.0 | 8,700 |
| 2025/06/12 | 1,451.0 | 1,469.0 | 1,445.0 | 1,448.0 | 1,448.0 | 4,500 |
| 2025/06/11 | 1,461.0 | 1,470.0 | 1,449.0 | 1,450.0 | 1,450.0 | 7,700 |
| 2025/06/10 | 1,472.0 | 1,476.0 | 1,460.0 | 1,460.0 | 1,460.0 | 5,000 |
| 2025/06/09 | 1,519.0 | 1,519.0 | 1,457.0 | 1,471.0 | 1,471.0 | 25,100 |
| 2025/06/06 | 1,511.0 | 1,519.0 | 1,485.0 | 1,513.0 | 1,513.0 | 17,700 |
| 2025/06/05 | 1,439.0 | 1,513.0 | 1,439.0 | 1,512.0 | 1,512.0 | 57,200 |
| 2025/06/04 | 1,438.0 | 1,444.0 | 1,431.0 | 1,438.0 | 1,438.0 | 10,500 |
| 2025/06/03 | 1,431.0 | 1,441.0 | 1,427.0 | 1,438.0 | 1,438.0 | 9,100 |
| 2025/06/02 | 1,435.0 | 1,436.0 | 1,425.0 | 1,432.0 | 1,432.0 | 5,900 |
| 2025/05/30 | 1,426.0 | 1,440.0 | 1,426.0 | 1,433.0 | 1,433.0 | 5,500 |
| 2025/05/29 | 1,420.0 | 1,442.0 | 1,410.0 | 1,431.0 | 1,431.0 | 17,400 |
| 2025/05/28 | 1,427.0 | 1,437.0 | 1,422.0 | 1,422.0 | 1,422.0 | 7,900 |
| 2025/05/27 | 1,421.0 | 1,436.0 | 1,421.0 | 1,423.0 | 1,423.0 | 8,400 |
| 2025/05/26 | 1,390.0 | 1,430.0 | 1,382.0 | 1,421.0 | 1,421.0 | 18,900 |
| 2025/05/23 | 1,375.0 | 1,390.0 | 1,371.0 | 1,390.0 | 1,390.0 | 12,000 |
| 2025/05/22 | 1,410.0 | 1,410.0 | 1,373.0 | 1,375.0 | 1,375.0 | 26,500 |
| 2025/05/21 | 1,437.0 | 1,437.0 | 1,410.0 | 1,410.0 | 1,410.0 | 20,500 |
| 2025/05/20 | 1,425.0 | 1,433.0 | 1,424.0 | 1,424.0 | 1,424.0 | 6,200 |
| 2025/05/19 | 1,452.0 | 1,469.0 | 1,422.0 | 1,424.0 | 1,424.0 | 19,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＢホテルの取引履歴を振り返りませんか？
ＡＢホテルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
