ABM Industries Incorporated（ABM）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	51.19	51.52	50.55	51.15	+0.77%	462,900
2026-10-15	51.38	52.10	50.62	50.76	+0.24%	496,600
2026-10-14	50.47	50.85	50.16	50.64	-0.10%	383,900
2026-10-13	50.58	50.98	50.20	50.69	+1.04%	265,100
2026-10-12	49.63	50.54	49.63	50.17	+1.09%	274,500
2026-10-09	49.82	50.25	49.61	49.63	-0.52%	277,900
2026-10-08	48.13	49.92	48.10	49.89	+2.34%	496,800
2026-10-07	48.14	48.80	47.96	48.75	+0.72%	380,600
2026-10-06	48.62	49.15	48.31	48.40	-0.19%	429,903
2026-10-05	48.83	49.18	48.33	48.49	-0.98%	428,591
2026-10-02	48.83	49.40	48.72	48.97	+1.05%	370,100
2026-10-01	47.95	48.74	47.62	48.46	+0.75%	346,600
2026-09-30	48.66	48.71	47.94	48.10	-1.07%	477,000
2026-09-29	48.77	49.28	48.55	48.62	-0.82%	429,800
2026-09-28	49.40	49.67	48.45	49.02	-1.53%	535,800
2026-09-25	49.06	49.86	48.90	49.78	+0.48%	424,200
2026-09-24	49.85	50.17	49.27	49.54	-0.30%	370,200
2026-09-23	49.64	50.51	49.39	49.69	-0.50%	372,600
2026-09-22	50.01	50.42	49.64	49.94	+1.03%	416,700
2026-09-21	49.86	49.98	49.24	49.43	-0.68%	464,800
2026-09-18	49.20	49.78	48.64	49.77	+0.95%	1,392,100
2026-09-17	50.53	50.53	49.24	49.30	-2.07%	426,800
2026-09-16	50.11	51.05	50.03	50.34	+0.86%	468,000
2026-09-15	48.63	50.31	48.63	49.91	+0.65%	619,400
2026-09-14	49.63	49.94	48.55	49.59	+0.32%	650,200
2026-09-11	49.48	49.57	48.73	49.43	+0.73%	495,100
2026-09-10	49.74	51.29	48.14	49.07	-1.35%	725,100
2026-09-09	50.60	50.90	48.70	49.74	-1.70%	1,094,000
2026-09-08	45.81	50.95	45.77	50.60	+7.55%	1,019,400
2026-09-04	46.79	47.23	46.76	47.05	-0.38%	367,600
2026-09-03	46.80	47.27	46.50	47.23	+1.66%	362,900
2026-09-02	46.49	46.95	46.14	46.46	+0.11%	376,800
2026-09-01	46.63	46.88	46.22	46.41	-0.47%	357,100
2026-08-31	47.08	47.09	46.25	46.63	-1.21%	412,100
2026-08-28	47.49	47.99	47.16	47.20	+0.11%	316,200
2026-08-27	47.40	47.65	47.05	47.15	-1.30%	336,900
2026-08-26	46.81	48.06	46.77	47.77	+2.53%	451,000
2026-08-25	46.91	46.91	46.24	46.59	-0.58%	295,200
2026-08-24	47.18	47.55	46.77	46.86	+0.11%	413,100
2026-08-21	47.44	47.44	46.77	46.81	-0.62%	355,400
2026-08-20	46.93	47.52	46.38	47.10	-0.25%	624,600
2026-08-19	47.36	47.81	47.18	47.22	+0.25%	245,700
2026-08-18	48.17	48.26	47.07	47.10	-1.30%	350,400
2026-08-17	47.16	48.05	47.16	47.72	-0.85%	278,100
2026-08-14	48.14	48.32	47.82	48.13	+0.02%	245,500
2026-08-13	48.78	49.11	47.87	48.12	-0.64%	242,100
2026-08-12	47.94	48.56	47.75	48.43	+0.31%	306,700
2026-08-11	48.04	48.62	47.92	48.28	+0.75%	240,900
2026-08-10	48.30	48.51	47.77	47.92	-1.28%	285,900
2026-08-07	49.05	49.33	48.01	48.54	-0.02%	323,400
2026-08-06	49.19	49.44	48.39	48.55	-0.78%	459,500
2026-08-05	49.18	49.18	48.49	48.93	-0.51%	495,500
2026-08-04	48.36	49.35	47.66	49.18	+0.90%	402,900
2026-08-03	48.54	49.23	48.41	48.74	+1.73%	391,300
2026-07-31	48.19	48.19	46.94	47.91	+0.65%	550,200
2026-07-30	49.22	49.22	47.37	47.60	-3.57%	451,900
2026-07-29	49.25	49.80	49.02	49.36	+0.28%	447,800
2026-07-28	48.52	49.67	48.52	49.22	+1.57%	601,400
2026-07-27	47.51	48.74	47.51	48.46	+1.55%	380,200
2026-07-24	47.35	47.90	46.76	47.72	+0.80%	387,600
2026-07-23	46.66	47.54	46.35	47.34	+0.70%	464,500
2026-07-22	47.87	47.87	46.56	47.01	+0.13%	394,000
2026-07-21	47.54	47.54	46.78	46.95	-0.59%	309,800
2026-07-20	47.60	47.62	47.02	47.23	-0.74%	282,900
2026-07-17	48.14	48.89	47.28	47.58	-1.22%	548,500
2026-07-16	46.94	48.40	46.90	48.17	+3.66%	575,200
2026-07-15	45.38	46.77	44.96	46.47	+2.58%	581,000
2026-07-14	44.96	45.59	44.96	45.30	-0.13%	399,600
2026-07-13	45.00	45.56	44.97	45.36	+1.70%	342,300
2026-07-10	44.57	44.93	44.49	44.60	+0.38%	199,300
2026-07-09	44.38	44.85	44.09	44.43	+0.02%	315,300
2026-07-08	44.42	45.24	44.24	44.42	-1.66%	429,800
2026-07-07	44.87	45.35	44.68	45.17	+1.73%	416,800
2026-07-06	44.10	44.99	43.81	44.40	+0.29%	379,800
2026-07-02	44.55	44.65	43.61	44.27	-0.61%	380,200
2026-07-01	44.51	45.23	44.40	44.54	+0.68%	521,300
2026-06-30	44.87	45.27	44.10	44.24	-1.18%	541,500
2026-06-29	45.29	45.49	44.61	44.77	-1.54%	597,800
2026-06-26	45.03	45.84	44.75	45.47	+1.43%	2,385,900
2026-06-25	44.59	45.70	44.26	44.83	+0.58%	392,300
2026-06-24	43.93	44.96	43.90	44.57	+1.50%	520,000
2026-06-23	44.02	44.71	43.87	43.91	+0.11%	545,200
2026-06-22	44.75	44.75	43.06	43.86	-0.66%	877,800
2026-06-18	43.53	44.30	43.01	44.15	+1.54%	1,027,000
2026-06-17	43.82	44.30	42.97	43.48	-1.14%	816,500
2026-06-16	44.40	44.54	43.80	43.98	-0.05%	695,600
2026-06-15	45.71	45.71	43.84	44.00	-4.20%	656,800
2026-06-12	46.00	47.00	45.64	45.93	-0.50%	1,041,900
2026-06-11	45.03	46.18	44.54	46.16	+2.87%	907,700
2026-06-10	44.60	45.20	44.19	44.87	+1.47%	831,500
2026-06-09	42.68	44.26	42.68	44.22	+4.22%	862,600
2026-06-08	42.32	43.46	42.20	42.43	-0.26%	1,306,700
2026-06-05	41.74	43.39	41.58	42.54	+6.67%	1,387,800
2026-06-04	40.22	40.27	39.42	39.88	+1.76%	754,500
2026-06-03	39.12	39.27	38.59	39.19	-0.41%	562,600
2026-06-02	38.80	39.44	38.70	39.35	+0.64%	533,600
2026-06-01	38.72	39.46	38.40	39.10	+0.10%	721,200
2026-05-29	39.77	39.83	39.02	39.06	-1.93%	672,900
2026-05-28	39.81	40.30	39.58	39.83	-0.47%	380,900
2026-05-27	40.02	40.74	39.80	40.02	-0.02%	348,600
2026-05-26	40.14	40.36	39.66	40.03	-0.40%	393,500
2026-05-22	40.15	40.65	39.71	40.19	+0.17%	390,900
2026-05-21	39.16	40.18	38.47	40.12	+1.44%	530,500
2026-05-20	38.88	39.58	38.50	39.55	+1.72%	386,100
2026-05-19	40.19	40.34	38.82	38.88	-3.21%	365,800
2026-05-18	39.44	40.48	39.44	40.17	+2.01%	374,800
2026-05-15	39.71	39.85	39.29	39.38	-0.63%	435,800
2026-05-14	39.13	39.68	38.82	39.63	+2.22%	458,400
2026-05-13	38.96	39.17	38.11	38.77	-1.22%	467,800
2026-05-12	39.58	39.66	39.00	39.25	-0.36%	482,900
2026-05-11	40.24	40.37	39.18	39.39	-2.01%	370,100
2026-05-08	40.71	40.71	39.85	40.20	-1.37%	382,200
2026-05-07	40.72	41.17	40.40	40.76	+0.30%	311,700
2026-05-06	41.06	41.25	40.38	40.64	-0.15%	348,000
2026-05-05	40.28	40.92	40.10	40.70	+1.34%	298,600
2026-05-04	40.65	41.10	39.94	40.16	-2.02%	422,200
2026-05-01	41.13	41.39	40.61	40.99	+0.47%	331,000
2026-04-30	40.07	41.19	39.74	40.80	+2.56%	500,500
2026-04-29	40.31	40.45	39.49	39.78	-1.63%	331,100
2026-04-28	40.51	40.80	40.01	40.44	+0.82%	359,100
2026-04-27	40.08	40.90	40.08	40.11	-0.12%	424,100
2026-04-24	40.41	40.67	40.15	40.16	-0.86%	487,500
2026-04-23	40.16	40.62	40.02	40.51	+0.52%	360,500
2026-04-22	40.36	40.59	39.93	40.30	+0.10%	374,900
2026-04-21	40.32	40.82	40.07	40.26	-0.20%	562,600
2026-04-20	40.20	40.64	40.14	40.34	-0.02%	291,500
2026-04-17	39.96	40.94	39.74	40.35	+2.18%	578,300
2026-04-16	39.75	40.06	39.41	39.49	-0.60%	293,400
2026-04-15	39.47	39.92	39.20	39.73	+0.25%	421,200
2026-04-14	39.43	39.89	39.33	39.63	+0.28%	436,000
2026-04-13	39.13	39.55	38.74	39.52	+0.74%	377,500
2026-04-10	39.46	39.46	38.99	39.23	-0.56%	312,900
2026-04-09	38.69	39.58	38.48	39.45	+1.02%	421,700
2026-04-08	39.36	39.77	38.93	39.05	+1.96%	532,200
2026-04-07	38.61	38.79	37.98	38.30	-0.70%	534,200
2026-04-06	38.64	38.69	38.44	38.57	-0.39%	290,600
2026-04-02	38.00	38.73	37.58	38.72	+0.05%	725,700
2026-04-01	38.56	39.29	38.30	38.70	+0.47%	583,400
2026-03-31	38.46	38.89	37.70	38.52	+1.69%	665,600
2026-03-30	37.81	38.22	37.53	37.88	+1.04%	654,400
2026-03-27	38.11	38.11	37.23	37.49	-1.91%	705,200
2026-03-26	38.25	38.87	37.85	38.22	-0.78%	767,400
2026-03-25	38.51	38.78	37.67	38.52	+1.37%	648,300
2026-03-24	37.79	38.32	37.51	38.00	-0.60%	510,900
2026-03-23	38.20	38.76	37.60	38.23	+2.25%	811,200
2026-03-20	37.63	38.06	36.96	37.39	-0.29%	2,195,200
2026-03-19	37.29	37.96	37.14	37.50	+0.11%	667,600
2026-03-18	37.96	38.40	37.43	37.46	-1.83%	825,300
2026-03-17	38.76	39.40	38.15	38.16	-0.31%	683,100
2026-03-16	39.17	39.42	38.24	38.28	-1.26%	633,900
2026-03-13	39.02	39.88	38.27	38.77	+0.26%	886,200
2026-03-12	40.52	40.98	38.58	38.67	-5.38%	808,800
2026-03-11	41.48	41.79	40.82	40.87	-0.99%	726,500
2026-03-10	41.82	43.01	39.12	41.28	-4.62%	1,394,300
2026-03-09	42.85	43.78	42.33	43.28	-1.28%	935,100
2026-03-06	43.76	43.94	42.99	43.84	-0.90%	398,900
2026-03-05	43.57	44.33	43.38	44.24	+0.43%	363,300
2026-03-04	44.12	44.42	43.70	44.05	-0.43%	302,700
2026-03-03	43.79	44.49	43.12	44.24	-1.05%	389,800
2026-03-02	44.05	44.93	43.51	44.71	+0.47%	367,800
2026-02-27	44.60	44.60	43.01	44.50	-0.63%	531,800
2026-02-26	44.17	44.84	43.97	44.78	+2.28%	315,300
2026-02-25	44.09	44.10	42.98	43.78	-0.41%	674,700
2026-02-24	44.21	45.27	43.87	43.96	-0.39%	417,300
2026-02-23	45.30	45.68	44.01	44.13	-3.12%	454,800
2026-02-20	45.65	46.14	45.07	45.55	-0.09%	449,700
2026-02-19	44.79	45.64	44.79	45.59	+1.13%	355,000
2026-02-18	44.43	45.40	44.43	45.08	+1.78%	414,000
2026-02-17	44.75	44.78	44.11	44.29	-0.49%	397,500
2026-02-13	43.77	44.82	43.41	44.51	+2.46%	402,700
2026-02-12	46.64	46.75	42.59	43.44	-7.08%	657,000
2026-02-11	47.31	47.44	46.54	46.75	-0.95%	338,300
2026-02-10	46.81	47.25	46.72	47.20	+0.92%	380,600
2026-02-09	47.18	47.71	46.68	46.77	-1.66%	400,500
2026-02-06	47.30	47.88	47.02	47.56	+0.93%	464,400
2026-02-05	46.86	47.27	46.50	47.12	+1.07%	426,000
2026-02-04	46.00	47.01	45.81	46.62	+2.12%	447,300
2026-02-03	46.15	46.70	45.25	45.65	-1.55%	670,400
2026-02-02	46.01	46.51	45.69	46.37	+0.72%	618,200
2026-01-30	45.56	46.09	45.22	46.04	+0.59%	697,800
2026-01-29	45.06	45.79	44.72	45.77	+2.19%	705,200
2026-01-28	45.43	45.45	44.59	44.79	-1.32%	663,000
2026-01-27	45.42	45.49	45.08	45.39	-0.48%	561,400
2026-01-26	45.66	45.94	45.29	45.61	+0.53%	592,900
2026-01-23	46.37	46.60	45.08	45.37	-2.16%	738,000
2026-01-22	45.86	46.48	45.86	46.37	+1.18%	504,300
2026-01-21	44.69	46.13	44.69	45.83	+0.86%	1,170,300
2026-01-20	44.76	45.85	44.60	45.44	+0.40%	951,400
2026-01-16	44.73	45.35	44.60	45.26	+0.49%	787,900
2026-01-15	44.13	45.33	43.98	45.04	+2.41%	756,900
2026-01-14	43.98	44.70	43.74	43.98	-0.66%	778,800
2026-01-13	44.25	44.61	43.76	44.27	-0.47%	714,500
2026-01-12	44.48	44.87	44.21	44.48	-0.47%	641,900
2026-01-09	44.02	44.71	43.93	44.69	+1.52%	563,100
2026-01-08	43.41	44.22	43.38	44.02	+1.41%	654,200
2026-01-07	43.80	44.14	43.27	43.41	-0.87%	617,000
2026-01-06	43.59	44.07	43.14	43.79	+0.41%	697,700
2026-01-05	42.41	43.87	42.41	43.61	+2.18%	804,200
2026-01-02	42.30	42.92	42.05	42.68	+0.90%	567,200
2025-12-31	42.70	42.93	42.24	42.30	-0.94%	595,400
2025-12-30	42.71	43.06	42.41	42.70	-0.47%	557,200
2025-12-29	42.67	43.19	42.49	42.90	+0.54%	667,900
2025-12-26	42.04	42.78	41.96	42.67	+1.19%	589,800
2025-12-24	41.75	42.28	41.73	42.17	+1.01%	254,600
2025-12-23	42.05	42.24	41.42	41.75	-1.09%	642,600
2025-12-22	42.68	42.68	41.62	42.21	+0.09%	1,072,000
2025-12-19	43.08	43.40	41.55	42.17	-2.99%	2,589,600
2025-12-18	47.09	47.68	42.16	43.47	-9.91%	2,631,400
2025-12-17	47.78	50.12	46.60	48.25	+5.49%	1,841,800
2025-12-16	47.31	47.31	45.73	45.74	-3.05%	1,416,500
2025-12-15	47.16	47.58	46.48	47.18	+1.16%	660,100
2025-12-12	47.13	47.28	46.31	46.64	-0.93%	424,700
2025-12-11	46.06	47.19	46.06	47.08	+2.57%	577,900
2025-12-10	45.53	46.15	45.23	45.90	+2.78%	824,500
2025-12-09	44.45	44.75	44.35	44.66	+0.90%	454,100
2025-12-08	44.66	44.69	44.14	44.26	-0.83%	462,300
2025-12-05	44.15	44.72	44.15	44.63	+0.77%	360,200
2025-12-04	44.03	44.51	43.69	44.29	+0.80%	377,200
2025-12-03	43.47	44.22	43.38	43.94	+1.67%	565,400
2025-12-02	43.33	43.33	42.51	43.22	+0.32%	573,500
2025-12-01	42.69	43.53	42.69	43.08	+0.19%	365,500
2025-11-28	43.19	43.25	42.89	43.00	+0.05%	128,100
2025-11-26	42.63	43.52	42.63	42.98	+0.09%	638,200
2025-11-25	42.19	43.26	42.19	42.94	+2.19%	463,000
2025-11-24	42.06	42.20	41.56	42.02	-0.43%	544,100
2025-11-21	41.95	42.74	41.64	42.20	+1.32%	609,800
2025-11-20	40.94	41.79	40.29	41.65	+2.89%	477,200
2025-11-19	40.73	40.77	40.00	40.48	-0.02%	425,000
2025-11-18	40.35	40.83	40.27	40.49	+0.45%	378,500
2025-11-17	41.99	42.12	40.24	40.31	-4.18%	501,800
2025-11-14	41.70	42.24	41.44	42.07	-1.06%	506,900
2025-11-13	42.26	42.71	42.18	42.52	+0.54%	385,600
2025-11-12	42.52	42.72	41.80	42.29	-0.28%	1,123,200
2025-11-11	42.71	42.71	42.12	42.41	+0.28%	464,200
2025-11-10	42.21	42.46	41.56	42.29	+0.81%	461,100
2025-11-07	42.21	42.29	41.68	41.95	-0.05%	564,900
2025-11-06	43.50	43.71	41.73	41.97	-3.94%	657,000
2025-11-05	43.07	43.86	42.84	43.69	+1.53%	394,600
2025-11-04	43.29	43.40	42.80	43.03	-0.42%	370,400
2025-11-03	42.71	43.24	41.98	43.21	+0.49%	570,100
2025-10-31	42.65	43.05	42.10	43.00	+0.37%	519,700
2025-10-30	43.00	43.32	42.45	42.84	-0.53%	457,000
2025-10-29	45.09	45.34	42.80	43.07	-4.96%	460,600
2025-10-28	45.23	45.57	44.91	45.32	-0.26%	427,200
2025-10-27	45.95	46.07	45.38	45.44	-0.55%	411,300
2025-10-24	45.89	46.06	45.56	45.69	+0.44%	490,500
2025-10-23	45.41	45.80	45.06	45.49	+0.40%	531,800
2025-10-22	45.50	45.69	45.07	45.31	-0.44%	564,500
2025-10-21	45.53	45.92	45.47	45.51	-0.07%	399,200
2025-10-20	45.07	45.58	45.07	45.54	+1.07%	401,100

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+6.13%）。最も弱い月：3月（-12.62%）。日次データ2年分（2025–2026）に基づく。

1月+6.13%
2月-0.76%
3月-12.62%
4月+3.60%
5月+1.38%
6月+1.81%
7月+2.32%
8月+1.90%
9月-0.88%
10月-8.10%
11月-0.49%
12月-1.81%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

ABM Industries Incorporated（ABM）の直近終値は？

2026-10-16 時点で 51.15。Closelookデータレイクの日次価格記録より。

ABM の52週高値・安値は？

直近52週間で高値 52.10、安値 36.96（2026-10-16 時点）。

ABM Industries Incorporated が歴史的に最も強い月と弱い月は？

歴史的に、ABM の最も強い月は 1月（平均 +6.13%）、最も弱い月は 3月（平均 -12.62%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。