アソシエイテッド・バン－コープの株価時系列・推移
- 52週高値
- 32.46（2026/8/14）
- 52週安値
- 23.87（2026/3/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 31.00 | 31.12 | 30.55 | 30.94 | 1,196,464 | 30.94 |
| 2026/11/12 | 30.97 | 31.02 | 30.65 | 30.81 | 1,186,526 | 30.81 |
| 2026/11/11 | 30.82 | 31.03 | 30.69 | 30.95 | 1,349,861 | 30.95 |
| 2026/11/10 | 30.93 | 31.04 | 30.60 | 30.91 | 1,590,295 | 30.91 |
| 2026/11/9 | 30.83 | 31.26 | 30.64 | 30.89 | 2,161,395 | 30.89 |
| 2026/11/6 | 30.29 | 30.66 | 30.27 | 30.36 | 2,092,918 | 30.36 |
| 2026/11/5 | 31.73 | 32.19 | 30.39 | 30.54 | 3,508,882 | 30.54 |
| 2026/11/4 | 31.67 | 32.09 | 31.03 | 31.35 | 3,761,377 | 31.35 |
| 2026/11/3 | 31.20 | 31.39 | 30.88 | 30.93 | 1,862,262 | 30.93 |
| 2026/11/2 | 30.53 | 31.39 | 30.31 | 31.13 | 2,283,621 | 31.13 |
| 2026/10/30 | 30.65 | 30.67 | 30.06 | 30.30 | 1,510,137 | 30.30 |
| 2026/10/29 | 30.35 | 30.69 | 30.30 | 30.53 | 2,863,214 | 30.53 |
| 2026/10/28 | 30.33 | 30.37 | 29.65 | 30.00 | 2,118,902 | 30.00 |
| 2026/10/27 | 30.36 | 30.49 | 30.05 | 30.21 | 1,177,921 | 30.21 |
| 2026/10/26 | 30.37 | 30.54 | 30.16 | 30.23 | 2,464,854 | 30.23 |
| 2026/10/23 | 30.38 | 30.60 | 29.83 | 30.21 | 2,994,510 | 30.21 |
| 2026/10/22 | 29.10 | 29.88 | 29.10 | 29.81 | 3,399,800 | 29.81 |
| 2026/10/21 | 29.27 | 29.34 | 29.02 | 29.18 | 3,339,299 | 29.18 |
| 2026/10/20 | 28.66 | 29.39 | 28.66 | 29.09 | 2,562,735 | 29.09 |
| 2026/10/19 | 28.90 | 29.00 | 28.58 | 28.64 | 2,200,911 | 28.64 |
1〜20/251件
