ABMインダストリーズの株価時系列・推移
- 52週高値
- 51.29（2026/9/10）
- 52週安値
- 36.96（2026/3/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 48.83 | 49.18 | 48.33 | 48.49 | 428,591 | 48.49 |
| 2026/10/2 | 48.83 | 49.40 | 48.72 | 48.97 | 370,083 | 48.97 |
| 2026/10/1 | 47.95 | 48.74 | 47.62 | 48.46 | 346,566 | 48.46 |
| 2026/9/30 | 48.66 | 48.71 | 47.94 | 48.10 | 477,041 | 48.10 |
| 2026/9/29 | 48.77 | 49.28 | 48.55 | 48.62 | 429,807 | 48.62 |
| 2026/9/28 | 49.40 | 49.67 | 48.45 | 49.02 | 535,813 | 49.02 |
| 2026/9/25 | 49.06 | 49.86 | 48.90 | 49.78 | 424,253 | 49.78 |
| 2026/9/24 | 49.85 | 50.17 | 49.27 | 49.54 | 370,223 | 49.54 |
| 2026/9/23 | 49.64 | 50.51 | 49.39 | 49.69 | 372,621 | 49.69 |
| 2026/9/22 | 50.01 | 50.42 | 49.64 | 49.94 | 416,660 | 49.94 |
| 2026/9/21 | 49.86 | 49.98 | 49.24 | 49.43 | 464,800 | 49.43 |
| 2026/9/18 | 49.20 | 49.78 | 48.64 | 49.77 | 1,392,122 | 49.77 |
| 2026/9/17 | 50.53 | 50.53 | 49.24 | 49.30 | 426,826 | 49.30 |
| 2026/9/16 | 50.11 | 51.05 | 50.03 | 50.34 | 467,960 | 50.34 |
| 2026/9/15 | 48.63 | 50.31 | 48.63 | 49.91 | 619,383 | 49.91 |
| 2026/9/14 | 49.63 | 49.94 | 48.55 | 49.59 | 650,224 | 49.59 |
| 2026/9/11 | 49.48 | 49.57 | 48.73 | 49.43 | 495,073 | 49.43 |
| 2026/9/10 | 49.74 | 51.29 | 48.14 | 49.07 | 725,119 | 49.07 |
| 2026/9/9 | 50.60 | 50.90 | 48.70 | 49.74 | 1,093,972 | 49.74 |
| 2026/9/8 | 45.81 | 50.95 | 45.77 | 50.60 | 1,019,473 | 50.60 |
1〜20/251件
