日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/06	2,444	2,450	2,406	2,433	+0.58%	5,400	344億9020万	+3.58%
12/05	2,466	2,473	2,366	2,419	-3.12%	19,500	342億9174万	+3.16%
12/04	2,482	2,520	2,432	2,497	+0.08%	15,000	353億9747万	+6.94%
12/01	2,530	2,530	2,487	2,495	-0.64%	5,400	353億6912万	+7.5%
11/30	2,501	2,522	2,432	2,511	+0.4%	14,100	355億9593万	+8.7%
11/29	2,535	2,585	2,501	2,501	-0.95%	8,700	354億5417万	+8.79%
11/28	2,595	2,645	2,522	2,525	-2.81%	39,200	357億9440万	+10.5%
11/27	2,535	2,619	2,495	2,598	+4.55%	40,700	368億2924万	+14.2%
11/24	2,549	2,587	2,410	2,485	+6.56%	83,700	352億2736万	+9.86%
11/22	2,293	2,373	2,271	2,332	+1.7%	25,100	330億5843万	+3.41%
11/21	2,290	2,299	2,271	2,293	+0.48%	3,100	325億556万	+1.73%
11/20	2,243	2,305	2,243	2,282	+1.74%	4,800	323億4963万	+1.33%
11/17	2,223	2,270	2,219	2,243	+0.49%	4,000	317億9676万	-0.49%
11/16	2,280	2,290	2,221	2,232	-2.11%	9,400	316億4083万	-1.28%
11/15	2,269	2,348	2,269	2,280	+0.48%	12,800	323億2128万	+0.53%
11/14	2,223	2,300	2,202	2,269	+3.65%	27,900	321億6534万	-0.31%
11/13	2,231	2,231	2,158	2,189	-0.91%	4,400	310億3126万	-4.16%
11/10	2,206	2,221	2,164	2,209	-0.94%	10,100	313億1478万	-3.71%
11/09	2,200	2,237	2,136	2,230	+1.27%	15,500	316億1248万	-2.96%
11/08	2,250	2,283	2,181	2,202	-2.09%	20,300	312億1555万	-4.47%
11/07	2,282	2,292	2,249	2,249	-1.75%	7,400	318億8182万	-2.93%
11/06	2,320	2,355	2,280	2,289	+0.31%	22,000	324億4886万	-1.93%
11/02	2,305	2,369	2,220	2,282	-1.93%	30,000	323億4963万	-2.69%
11/01	2,301	2,351	2,229	2,327	-1.52%	68,700	329億8755万	-1.27%
10/31	15:20 業績予想と実績値との差異に関するお知らせ
10/31	15:20 2024年3月期第2四半期決算短信〔日本基準〕(非連結)
10/31	2,320	2,397	2,232	2,363	+1.99%	46,300	334億9788万	-0.21%
10/30	2,197	2,319	2,194	2,317	+6.43%	41,100	328億4579万	-2.61%
10/27	2,150	2,186	2,127	2,177	+1.4%	6,500	308億6115万	-8.99%
10/26	2,177	2,188	2,140	2,147	-3.59%	8,400	304億3587万	-10.99%
10/25	2,260	2,327	2,212	2,227	-0.09%	11,600	315億6995万	-8.54%
10/24	2,162	2,229	2,101	2,229	+3.53%	24,500	315億9830万	-9.28%
10/23	2,231	2,258	2,146	2,153	-5.61%	17,900	305億2092万	-13.22%
10/20	2,260	2,300	2,211	2,281	+0.93%	15,300	323億3545万	-9.05%
10/19	2,269	2,269	2,226	2,260	-2.08%	12,100	320億3776万	-10.78%
10/18	2,287	2,312	2,251	2,308	+0.35%	6,100	327億1820万	-9.77%
10/17	2,286	2,342	2,271	2,300	+1.91%	6,400	326億480万	-10.85%
10/16	2,290	2,310	2,240	2,257	-2.76%	21,200	319億9523万	-13.43%
10/13	2,422	2,422	2,321	2,321	-3.89%	16,500	329億249万	-11.85%
10/12	2,430	2,439	2,369	2,415	-0.62%	23,300	342億3504万	-9.04%
10/11	2,451	2,463	2,414	2,430	-1.58%	10,600	344億4768万	-9.23%
10/10	2,512	2,512	2,434	2,469	-0.12%	15,100	350億54万	-8.45%
10/06	2,414	2,472	2,414	2,472	+1.73%	12,400	350億4307万	-8.85%
10/05	2,377	2,443	2,371	2,430	+4.43%	20,300	344億4768万	-10.79%
10/04	2,324	2,389	2,307	2,327	-2.84%	32,900	329億8755万	-15.07%
10/03	2,503	2,513	2,395	2,395	-3.78%	42,100	339億5152万	-13.32%
10/02	2,654	2,663	2,489	2,489	-7.3%	60,300	352億8406万	-10.5%
09/29	2,596	2,715	2,596	2,685	+4.35%	56,500	380億6256万	-4%
09/28	2,580	2,598	2,549	2,573	-0.23%	22,800	364億7484万	-8.37%
09/27	2,571	2,587	2,540	2,579	-0.23%	17,500	365億5990万	-8.74%
09/26	2,643	2,643	2,569	2,585	-2.19%	29,100	366億4496万	-9.11%
09/25	2,655	2,676	2,623	2,643	-0.3%	17,900	374億6716万	-7.78%
09/22	2,670	2,680	2,623	2,651	-1.05%	32,500	375億8057万	-8.17%
09/21	2,728	2,728	2,641	2,679	-1.8%	32,200	379億7750万	-8.1%
09/20	2,750	2,755	2,681	2,728	-1.62%	35,900	386億7212万	-7.24%
09/19	2,794	2,799	2,760	2,773	-1.7%	17,500	393億1004万	-6.38%
09/15	2,839	2,843	2,782	2,821	-0.63%	18,600	399億9049万	-5.3%
09/14	2,887	2,898	2,801	2,839	-1.63%	40,500	402億4566万	-5.27%
09/13	2,884	2,915	2,862	2,886	+0.07%	24,000	409億1193万	-3.93%
09/12	2,873	2,908	2,836	2,884	+0.45%	17,500	408億8358万	-4.12%
09/11	2,987	2,987	2,869	2,871	-3.17%	39,700	406億9929万	-4.68%
09/08	2,899	2,982	2,892	2,965	+1.79%	42,100	420億3184万	-1.79%
09/07	2,892	2,955	2,892	2,913	+1.43%	23,700	412億9468万	-3.51%
09/06	2,962	2,962	2,870	2,872	-3.04%	27,200	407億1347万	-4.93%
09/05	2,940	2,985	2,900	2,962	+1.3%	32,200	419億8931万	-2.12%
09/04	2,864	2,938	2,849	2,924	+2.6%	45,100	414億5062万	-3.5%
09/01	2,778	2,863	2,754	2,850	+2.48%	32,000	404億160万	-6.28%
08/31	2,810	2,833	2,771	2,781	-1.31%	47,600	394億2345万	-8.88%
08/30	2,930	2,930	2,818	2,818	-2.89%	38,800	399億4796万	-8.12%
08/29	2,855	2,924	2,855	2,902	+1.65%	31,000	411億3875万	-5.81%
08/28	2,914	2,923	2,823	2,855	-1.21%	43,800	404億7248万	-7.58%
08/25	2,952	2,986	2,873	2,890	-2.23%	47,000	409億6864万	-6.74%
08/24	3,020	3,020	2,939	2,956	-2.28%	52,800	419億425万	-4.95%
08/23	3,040	3,050	2,971	3,025	-0.17%	34,000	428億8240万	-2.8%
08/22	3,140	3,140	3,015	3,030	-3.04%	37,400	429億5328万	-2.57%
08/21	3,185	3,230	3,115	3,125	-1.88%	31,200	443億	+0.61%
08/18	3,275	3,280	3,165	3,185	-4.78%	53,900	451億5056万	+2.64%
08/17	3,360	3,420	3,205	3,345	+0.75%	60,100	474億1872万	+8.04%
08/16	3,220	3,320	3,155	3,320	+1.84%	45,100	470億6432万	+7.55%
08/15	3,190	3,260	3,120	3,260	+2.19%	30,800	462億1376万	+6.02%
08/14	3,345	3,370	3,130	3,190	-2.3%	62,800	452億2144万	+4.04%
08/10	3,050	3,310	3,050	3,265	+8.29%	112,900	462億8464万	+6.8%
08/09	2,969	3,065	2,969	3,015	+0.9%	27,200	427億4064万	-1.15%
08/08	3,035	3,080	2,970	2,988	-0.4%	38,500	423億5788万	-2.03%
08/07	3,000	3,045	2,990	3,000	-0.99%	12,800	425億2800万	-1.7%
08/04	2,979	3,080	2,979	3,030	+2.26%	40,900	429億5328万	-0.66%
08/03	2,944	3,005	2,927	2,963	-0.6%	21,200	420億348万	-2.82%
08/02	2,992	3,020	2,957	2,981	-0.37%	34,600	422億5865万	-2.17%
08/01	3,085	3,145	2,992	2,992	-2.54%	71,500	424億1459万	-1.68%
07/31	3,055	3,075	2,932	3,070	-3.91%	129,200	435億2032万	+0.95%
07/28	16:00 2024年3月期第1四半期決算短信〔日本基準〕(非連結)
07/28	3,100	3,245	3,070	3,195	+2.57%	63,100	452億9232万	+5.17%
07/27	3,165	3,180	3,110	3,115	-1.58%	24,800	441億5824万	+2.91%
07/26	3,185	3,210	3,120	3,165	-0.16%	30,300	448億6704万	+4.77%
07/25	3,125	3,170	3,075	3,170	+2.09%	28,100	449億3792万	+5.39%
07/24	3,125	3,170	3,080	3,105	+0.65%	17,000	440億1648万	+4.02%
07/21	3,160	3,160	3,055	3,085	-2.53%	37,900	437億3296万	+4.08%
07/20	3,040	3,180	3,040	3,165	+4.8%	74,200	448億6704万	+7.54%
07/19	2,959	3,035	2,959	3,020	+1.27%	11,300	428億1152万	+3.42%
07/18	2,926	3,040	2,926	2,982	+1.95%	25,900	422億7283万	+2.72%
07/14	3,040	3,040	2,925	2,925	-3.78%	29,600	414億6480万	+1.28%
07/13	3,025	3,040	2,960	3,040	+0.83%	52,600	430億9504万	+5.78%
07/12	3,120	3,145	3,005	3,015	-3.37%	19,000	427億4064万	+5.64%

6565 ABホテル

IR情報

2023/07/12～2023/12/06

IR情報＆株価推移

開示資料

決算

株式

チャート