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
- 23.86（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 32.07 | 32.46 | 32.04 | 32.33 | 941,534 | 32.33 |
| 2026/8/13 | 32.32 | 32.44 | 31.73 | 32.16 | 1,286,376 | 32.16 |
| 2026/8/12 | 31.94 | 32.21 | 31.78 | 32.13 | 1,353,323 | 32.13 |
| 2026/8/11 | 31.36 | 31.93 | 31.36 | 31.88 | 1,382,212 | 31.88 |
| 2026/8/10 | 31.13 | 31.54 | 31.03 | 31.35 | 1,448,410 | 31.35 |
| 2026/8/7 | 31.11 | 31.33 | 30.92 | 31.28 | 1,197,438 | 31.28 |
| 2026/8/6 | 31.77 | 31.80 | 31.14 | 31.16 | 1,550,370 | 31.16 |
| 2026/8/5 | 31.88 | 31.92 | 31.46 | 31.53 | 1,206,898 | 31.53 |
| 2026/8/4 | 31.43 | 32.00 | 31.31 | 31.75 | 1,821,490 | 31.75 |
| 2026/8/3 | 30.97 | 31.48 | 30.97 | 31.40 | 1,222,389 | 31.40 |
| 2026/7/31 | 30.89 | 31.05 | 30.60 | 30.88 | 1,227,085 | 30.88 |
| 2026/7/30 | 30.97 | 30.99 | 30.61 | 30.76 | 1,453,383 | 30.76 |
| 2026/7/29 | 30.73 | 31.02 | 30.57 | 30.72 | 1,762,754 | 30.72 |
| 2026/7/28 | 30.74 | 31.08 | 30.61 | 31.06 | 2,421,956 | 31.06 |
| 2026/7/27 | 31.06 | 31.29 | 30.61 | 30.64 | 2,045,287 | 30.64 |
| 2026/7/24 | 30.10 | 31.10 | 29.92 | 30.81 | 3,051,187 | 30.81 |
| 2026/7/23 | 30.18 | 30.36 | 30.02 | 30.26 | 2,968,756 | 30.26 |
| 2026/7/22 | 30.93 | 30.93 | 30.63 | 30.70 | 1,640,264 | 30.70 |
| 2026/7/21 | 30.99 | 30.99 | 30.30 | 30.96 | 1,709,802 | 30.96 |
| 2026/7/20 | 31.36 | 31.44 | 30.88 | 30.97 | 1,608,681 | 30.97 |
1〜20/250件
