日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アビックス(7836)の株価時系列情報

アビックス(7836)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 93 93 89 91 217,900
2024/04/18 93 93 92 93 7,500
2024/04/17 93 93 92 92 38,300
2024/04/16 94 94 92 93 51,100
2024/04/15 94 94 92 94 112,100
2024/04/12 96 96 94 94 55,400
2024/04/11 94 96 94 96 94,000
2024/04/10 93 95 93 95 27,000
2024/04/09 95 95 93 95 22,700
2024/04/08 94 95 93 94 30,200
2024/04/05 93 94 93 93 101,400
2024/04/04 96 97 94 94 60,100
2024/04/03 95 96 95 95 70,000
2024/04/02 97 97 95 95 91,800
2024/04/01 98 98 96 97 143,000
2024/03/29 95 97 95 95 64,800
2024/03/28 95 96 95 95 44,100
2024/03/27 97 98 95 96 223,600
2024/03/26 95 97 95 96 72,600
2024/03/25 96 98 95 95 176,400
2024/03/22 96 97 95 97 80,400
2024/03/21 96 96 95 95 61,600
2024/03/19 96 97 93 97 297,800
2024/03/18 93 96 93 95 95,400
2024/03/15 94 94 92 93 152,000
2024/03/14 95 95 92 94 177,000
2024/03/13 96 97 95 95 105,100
2024/03/12 94 96 94 96 100,600
2024/03/11 94 97 94 94 122,000
2024/03/08 94 98 93 95 293,100
2024/03/07 96 96 93 94 173,000
2024/03/06 92 97 92 96 201,100
2024/03/05 95 95 92 93 161,000
2024/03/04 96 97 95 95 89,500
2024/03/01 94 97 94 97 206,200
2024/02/29 94 95 93 95 96,100
2024/02/28 95 96 94 95 202,200
2024/02/27 92 95 92 95 100,900
2024/02/26 95 95 92 93 135,100
2024/02/22 97 97 93 93 182,000
2024/02/21 94 99 93 97 393,400
2024/02/20 94 96 92 95 235,400
2024/02/19 89 94 89 94 196,900
2024/02/16 87 91 87 89 184,500
2024/02/15 88 88 86 88 241,800
2024/02/14 88 90 87 89 216,300
2024/02/13 90 91 88 88 212,800
2024/02/09 90 92 89 90 172,300
2024/02/08 90 92 90 90 43,900
2024/02/07 90 91 88 89 114,500
2024/02/06 91 92 90 90 215,300
2024/02/05 91 91 89 91 150,100
2024/02/02 90 92 90 90 116,200
2024/02/01 91 92 89 89 145,400
2024/01/31 92 93 91 93 52,000
2024/01/30 93 93 91 93 61,300
2024/01/29 92 93 91 93 100,000
2024/01/26 94 95 92 93 153,400
2024/01/25 90 95 90 95 490,100
2024/01/24 91 91 89 89 65,800
2024/01/23 91 93 89 91 213,700
2024/01/22 87 91 87 90 189,600
2024/01/19 88 89 86 88 112,600
2024/01/18 88 88 86 87 102,300
2024/01/17 90 90 86 88 241,500
2024/01/16 91 91 89 90 106,700
2024/01/15 92 92 90 90 110,700
2024/01/12 91 93 91 92 70,900
2024/01/11 92 92 91 91 39,600
2024/01/10 91 93 91 92 123,700
2024/01/09 92 92 90 92 128,000
2024/01/05 91 93 91 91 79,600
2024/01/04 91 92 90 91 84,900
2023/12/29 91 94 91 92 194,000
2023/12/28 90 92 90 91 129,400
2023/12/27 89 93 88 92 314,000
2023/12/26 88 89 87 88 98,600
2023/12/25 90 92 88 88 257,900
2023/12/22 86 90 86 90 301,500
2023/12/21 86 88 86 86 81,700
2023/12/20 86 89 86 86 219,800
2023/12/19 85 90 85 87 255,600
2023/12/18 87 87 85 85 90,000
2023/12/15 82 87 82 87 158,300
2023/12/14 85 87 82 82 316,900
2023/12/13 84 85 84 84 75,000
2023/12/12 86 86 83 84 251,700
2023/12/11 87 88 86 86 91,800
2023/12/08 86 88 86 86 113,400
2023/12/07 88 88 86 86 78,400
2023/12/06 86 89 86 88 127,200
2023/12/05 87 88 85 86 181,000
2023/12/04 88 88 86 87 198,100
2023/12/01 88 89 87 89 144,400
2023/11/30 90 90 89 89 100,000
2023/11/29 89 91 89 90 128,600
2023/11/28 92 92 89 89 96,600
2023/11/27 91 93 91 91 109,200
2023/11/24 89 92 89 91 154,500
2023/11/22 90 91 89 89 170,200
2023/11/21 89 90 88 90 167,800
2023/11/20 86 90 86 89 199,800
2023/11/17 85 87 85 86 163,400
2023/11/16 85 87 85 87 90,800
2023/11/15 85 87 85 86 164,300
2023/11/14 89 89 85 85 366,000
2023/11/13 89 89 87 89 241,900
2023/11/10 89 90 88 89 102,100
2023/11/09 90 90 89 90 36,900
2023/11/08 92 92 89 89 142,500
2023/11/07 93 93 91 91 92,400
2023/11/06 93 94 92 93 92,500
2023/11/02 92 93 91 93 45,900
2023/11/01 93 94 92 92 74,300
2023/10/31 93 94 92 93 75,400
2023/10/30 93 94 92 93 78,700
2023/10/27 91 93 91 93 52,100
2023/10/26 91 93 91 91 76,900
2023/10/25 93 94 92 92 126,600
2023/10/24 92 93 88 92 344,900
2023/10/23 93 94 92 92 192,200
2023/10/20 94 95 93 94 259,300
2023/10/19 94 96 94 94 146,100
2023/10/18 95 95 94 94 52,700
2023/10/17 94 96 94 95 49,700
2023/10/16 94 95 92 93 225,600
2023/10/13 95 96 94 94 158,000
2023/10/12 95 97 95 96 141,300
2023/10/11 95 96 95 96 77,800
2023/10/10 95 97 95 96 112,300
2023/10/06 94 95 93 95 119,700
2023/10/05 92 94 92 94 82,500
2023/10/04 91 93 91 92 363,300
2023/10/03 95 96 93 93 238,800
2023/10/02 99 99 95 97 252,600
2023/09/29 98 100 96 99 265,100
2023/09/28 96 98 95 97 127,400
2023/09/27 96 97 96 97 145,300
2023/09/26 97 98 95 98 370,700
2023/09/25 97 98 95 98 135,400
2023/09/22 93 96 93 96 434,900
2023/09/21 94 95 92 93 347,500
2023/09/20 97 97 94 94 335,100
2023/09/19 97 98 96 96 199,400
2023/09/15 99 100 97 97 294,000
2023/09/14 97 103 97 98 981,600
2023/09/13 98 98 96 98 258,200
2023/09/12 99 99 98 98 116,000
2023/09/11 100 100 97 99 559,900
2023/09/08 100 101 99 99 140,500
2023/09/07 100 102 100 101 233,800
2023/09/06 102 103 101 101 192,900
2023/09/05 104 105 102 102 266,300
2023/09/04 105 106 104 104 152,300
2023/09/01 106 106 104 105 154,700
2023/08/31 103 106 103 105 246,800
2023/08/30 103 105 103 103 199,600
2023/08/29 101 104 101 103 199,200
2023/08/28 101 102 101 102 223,100
2023/08/25 100 102 100 101 169,100
2023/08/24 99 102 99 102 171,700
2023/08/23 101 102 100 101 163,200
2023/08/22 100 103 100 100 306,600
2023/08/21 99 101 99 100 150,800
2023/08/18 99 102 99 99 385,400
2023/08/17 102 102 98 101 395,000
2023/08/16 97 104 96 102 452,000
2023/08/15 101 101 97 97 527,600
2023/08/14 100 101 97 100 692,800
2023/08/10 104 105 100 102 1,608,000
2023/08/09 107 107 104 106 275,000
2023/08/08 107 108 106 107 330,300
2023/08/07 104 108 103 106 302,000
2023/08/04 103 105 103 104 223,400
2023/08/03 104 105 103 105 164,800
2023/08/02 105 108 105 106 414,300
2023/08/01 102 105 102 105 160,100
2023/07/31 102 105 101 102 433,700
2023/07/28 101 103 99 100 723,500
2023/07/27 102 104 101 102 347,000
2023/07/26 100 102 99 102 102,900
2023/07/25 101 101 100 100 102,100
2023/07/24 99 101 98 101 377,100
2023/07/21 99 100 97 98 371,500
2023/07/20 101 101 99 100 193,000
2023/07/19 101 101 100 101 132,600
2023/07/18 101 101 99 101 170,100
2023/07/14 102 102 100 101 201,200
2023/07/13 99 102 98 100 410,100
2023/07/12 101 102 99 99 648,300
2023/07/11 102 103 100 101 328,500
2023/07/10 103 103 101 103 342,700
2023/07/07 102 103 101 103 157,100
2023/07/06 104 105 101 102 658,900
2023/07/05 106 106 104 105 220,500
2023/07/04 104 106 104 106 130,900
2023/07/03 106 106 104 105 292,600
2023/06/30 102 106 102 105 448,600
2023/06/29 103 104 102 103 263,100
2023/06/28 103 104 102 103 188,200

このページの先頭へ