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

アビスト(6087)の株価時系列情報

アビスト(6087)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
2014/12/30 1,409 1,434 1,386 1,399 28,700
2014/12/29 1,400 1,409 1,378 1,400 32,600
2014/12/26 1,321 1,366 1,321 1,355 19,100
2014/12/26 1 -> 2.00 分割
2014/12/25 2,660 2,665 2,637 2,650 16,400
2014/12/24 2,650 2,660 2,637 2,650 12,900
2014/12/22 2,650 2,650 2,630 2,639 12,300
2014/12/19 2,655 2,670 2,625 2,637 9,900
2014/12/18 2,676 2,676 2,642 2,655 3,500
2014/12/17 2,640 2,669 2,630 2,636 6,400
2014/12/16 2,680 2,692 2,645 2,645 9,400
2014/12/15 2,735 2,735 2,691 2,730 6,700
2014/12/12 2,665 2,698 2,665 2,685 3,700
2014/12/11 2,640 2,664 2,625 2,664 4,600
2014/12/10 2,665 2,699 2,640 2,643 9,000
2014/12/09 2,705 2,715 2,665 2,688 8,400
2014/12/08 2,682 2,718 2,682 2,705 5,900
2014/12/05 2,675 2,686 2,666 2,680 2,600
2014/12/04 2,654 2,760 2,653 2,675 8,500
2014/12/03 2,700 2,750 2,658 2,670 12,000
2014/12/02 2,740 2,740 2,680 2,695 15,500
2014/12/01 2,795 2,800 2,743 2,769 11,700
2014/11/28 2,824 2,824 2,771 2,785 13,000
2014/11/27 2,772 2,819 2,757 2,799 16,400
2014/11/26 2,720 2,735 2,712 2,735 9,700
2014/11/25 2,692 2,719 2,686 2,710 9,300
2014/11/21 2,670 2,699 2,654 2,675 5,200
2014/11/20 2,688 2,700 2,668 2,670 7,300
2014/11/19 2,599 2,661 2,599 2,660 7,400
2014/11/18 2,618 2,620 2,551 2,598 9,000
2014/11/17 2,615 2,625 2,550 2,598 12,100
2014/11/14 2,680 2,697 2,611 2,615 15,500
2014/11/13 2,740 2,743 2,638 2,657 30,000
2014/11/12 2,600 2,810 2,600 2,699 80,100
2014/11/11 2,589 2,593 2,571 2,586 8,300
2014/11/10 2,535 2,580 2,521 2,556 9,900
2014/11/07 2,457 2,511 2,457 2,505 7,100
2014/11/06 2,460 2,495 2,456 2,458 7,700
2014/11/05 2,487 2,487 2,446 2,460 5,500
2014/11/04 2,457 2,487 2,450 2,455 7,300
2014/10/31 2,437 2,438 2,420 2,421 5,700
2014/10/30 2,429 2,438 2,401 2,419 8,300
2014/10/29 2,428 2,429 2,400 2,415 3,800
2014/10/28 2,434 2,439 2,390 2,399 7,400
2014/10/27 2,420 2,450 2,420 2,434 5,100
2014/10/24 2,412 2,450 2,412 2,420 4,600
2014/10/23 2,405 2,429 2,400 2,401 4,200
2014/10/22 2,455 2,455 2,424 2,424 3,600
2014/10/21 2,426 2,460 2,411 2,411 4,000
2014/10/20 2,426 2,436 2,402 2,420 5,000
2014/10/17 2,378 2,402 2,376 2,376 7,400
2014/10/16 2,420 2,420 2,383 2,383 6,000
2014/10/15 2,438 2,456 2,406 2,456 7,200
2014/10/14 2,396 2,402 2,373 2,388 8,500
2014/10/10 2,411 2,454 2,391 2,412 15,800
2014/10/09 2,484 2,497 2,465 2,470 5,900
2014/10/08 2,475 2,490 2,461 2,489 5,300
2014/10/07 2,528 2,535 2,503 2,503 4,400
2014/10/06 2,524 2,539 2,486 2,533 11,200
2014/10/03 2,453 2,499 2,451 2,497 7,400
2014/10/02 2,487 2,497 2,450 2,452 14,500
2014/10/01 2,558 2,563 2,530 2,550 11,800
2014/09/30 2,519 2,525 2,487 2,521 21,700
2014/09/29 2,595 2,595 2,520 2,520 11,800
2014/09/26 2,550 2,550 2,504 2,545 15,000
2014/09/25 2,585 2,656 2,585 2,596 34,000
2014/09/24 2,560 2,670 2,546 2,566 57,600
2014/09/22 2,450 2,580 2,450 2,530 38,600
2014/09/19 2,439 2,448 2,367 2,429 42,300
2014/09/18 2,396 2,420 2,377 2,403 59,600
2014/09/17 2,282 2,300 2,278 2,290 3,900
2014/09/16 2,285 2,285 2,256 2,277 7,500
2014/09/12 2,282 2,300 2,280 2,290 6,400
2014/09/11 2,320 2,320 2,285 2,300 5,900
2014/09/10 2,310 2,318 2,301 2,301 2,900
2014/09/09 2,310 2,320 2,310 2,311 3,200
2014/09/08 2,341 2,341 2,305 2,305 4,200
2014/09/05 2,341 2,341 2,310 2,316 6,400
2014/09/04 2,348 2,349 2,321 2,342 4,200
2014/09/03 2,335 2,349 2,320 2,320 5,100
2014/09/02 2,309 2,344 2,309 2,322 7,100
2014/09/01 2,285 2,309 2,280 2,309 3,100
2014/08/29 2,285 2,285 2,271 2,271 2,000
2014/08/28 2,296 2,296 2,241 2,272 4,900
2014/08/27 2,300 2,300 2,283 2,296 5,100
2014/08/26 2,295 2,299 2,275 2,285 4,100
2014/08/25 2,235 2,300 2,230 2,262 6,800
2014/08/22 2,239 2,247 2,210 2,238 6,300
2014/08/21 2,205 2,239 2,202 2,239 5,300
2014/08/20 2,215 2,230 2,210 2,215 4,200
2014/08/19 2,229 2,239 2,195 2,210 11,400
2014/08/18 2,230 2,231 2,213 2,229 3,300
2014/08/15 2,234 2,234 2,205 2,205 6,300
2014/08/14 2,230 2,236 2,219 2,219 6,800
2014/08/13 2,212 2,233 2,212 2,226 3,200
2014/08/12 2,228 2,230 2,205 2,212 2,500
2014/08/11 2,224 2,225 2,181 2,220 10,100
2014/08/08 2,250 2,250 2,080 2,175 29,700
2014/08/07 2,261 2,280 2,251 2,280 9,500
2014/08/06 2,320 2,320 2,253 2,300 14,200
2014/08/05 2,353 2,359 2,331 2,344 7,400
2014/08/04 2,360 2,361 2,335 2,340 4,800
2014/08/01 2,349 2,377 2,321 2,360 13,200
2014/07/31 2,393 2,405 2,366 2,377 8,100
2014/07/30 2,380 2,392 2,348 2,392 8,800
2014/07/29 2,360 2,385 2,359 2,372 5,000
2014/07/28 2,325 2,359 2,315 2,359 5,900
2014/07/25 2,315 2,320 2,295 2,320 6,600
2014/07/24 2,317 2,322 2,310 2,311 5,600
2014/07/23 2,332 2,375 2,320 2,330 5,800
2014/07/22 2,301 2,350 2,300 2,348 10,000
2014/07/18 2,310 2,315 2,280 2,315 11,700
2014/07/17 2,341 2,342 2,323 2,332 10,300
2014/07/16 2,341 2,343 2,321 2,340 6,500
2014/07/15 2,405 2,405 2,335 2,341 13,600
2014/07/14 2,320 2,335 2,290 2,320 8,800
2014/07/11 2,265 2,300 2,265 2,297 9,100
2014/07/10 2,400 2,400 2,290 2,290 19,900
2014/07/09 2,387 2,394 2,345 2,370 19,000
2014/07/08 2,460 2,472 2,391 2,391 30,200
2014/07/07 2,319 2,415 2,296 2,415 39,700
2014/07/04 2,271 2,277 2,260 2,273 11,900
2014/07/03 2,259 2,269 2,240 2,260 8,900
2014/07/02 2,251 2,258 2,231 2,243 10,200
2014/07/01 2,224 2,250 2,215 2,220 11,300
2014/06/30 2,231 2,267 2,203 2,220 23,400
2014/06/27 2,269 2,269 2,218 2,234 13,400
2014/06/26 2,274 2,290 2,222 2,230 38,000
2014/06/25 2,181 2,214 2,180 2,196 14,200
2014/06/24 2,220 2,230 2,190 2,203 27,700
2014/06/23 2,295 2,314 2,203 2,231 24,300
2014/06/20 2,295 2,306 2,274 2,280 14,900
2014/06/19 2,319 2,350 2,295 2,303 20,300
2014/06/18 2,231 2,315 2,231 2,305 25,200
2014/06/17 2,202 2,237 2,152 2,219 40,500
2014/06/16 2,350 2,364 2,199 2,210 67,100
2014/06/13 2,300 2,372 2,290 2,369 19,100
2014/06/12 2,261 2,307 2,261 2,285 13,500
2014/06/11 2,340 2,340 2,221 2,293 33,500
2014/06/10 2,160 2,399 2,160 2,345 58,900
2014/06/09 2,081 2,160 2,075 2,160 18,600
2014/06/06 2,049 2,059 2,027 2,050 3,600
2014/06/05 2,030 2,049 2,006 2,049 8,000
2014/06/04 2,064 2,064 2,002 2,020 10,600
2014/06/03 2,058 2,080 2,020 2,055 10,100
2014/06/02 2,031 2,058 2,031 2,046 6,600
2014/05/30 2,058 2,058 2,002 2,019 7,300
2014/05/29 2,000 2,069 1,995 2,034 11,600
2014/05/28 1,935 2,028 1,923 2,000 20,000
2014/05/27 1,925 1,925 1,900 1,915 6,400
2014/05/26 1,860 1,925 1,860 1,923 13,000
2014/05/23 1,858 1,874 1,848 1,850 11,800
2014/05/22 1,875 1,876 1,850 1,861 6,300
2014/05/21 1,840 1,870 1,834 1,859 9,400
2014/05/20 1,882 1,885 1,850 1,870 14,800
2014/05/19 1,944 1,944 1,882 1,882 22,700
2014/05/16 1,930 1,980 1,920 1,948 18,600
2014/05/15 1,949 1,952 1,920 1,946 21,900
2014/05/14 1,870 1,921 1,870 1,909 12,200
2014/05/13 1,873 1,887 1,867 1,867 6,100
2014/05/12 1,885 1,885 1,864 1,871 8,100
2014/05/09 1,878 1,888 1,867 1,875 7,900
2014/05/08 1,880 1,881 1,867 1,879 5,400
2014/05/07 1,890 1,891 1,865 1,877 5,500
2014/05/02 1,885 1,899 1,865 1,890 9,300
2014/05/01 1,910 1,925 1,872 1,900 14,300
2014/04/30 1,949 1,949 1,900 1,909 9,600
2014/04/28 1,902 1,950 1,891 1,950 15,400
2014/04/25 1,905 1,911 1,887 1,902 8,700
2014/04/24 1,910 1,917 1,904 1,904 9,200
2014/04/23 1,920 1,922 1,900 1,911 4,500
2014/04/22 1,930 1,930 1,900 1,900 9,000
2014/04/21 1,946 1,968 1,925 1,930 13,800
2014/04/18 1,925 1,940 1,905 1,938 6,300
2014/04/17 1,930 1,949 1,917 1,920 5,100
2014/04/16 1,956 1,956 1,941 1,945 5,100
2014/04/15 1,905 1,950 1,905 1,918 6,000
2014/04/14 1,900 1,924 1,893 1,895 5,300
2014/04/11 1,906 1,922 1,900 1,904 8,000
2014/04/10 1,953 1,960 1,931 1,935 5,900
2014/04/09 1,962 1,999 1,925 1,953 8,900
2014/04/08 2,030 2,030 1,957 1,970 6,900
2014/04/07 2,076 2,100 2,031 2,041 6,100
2014/04/04 2,051 2,180 2,050 2,145 12,800
2014/04/03 2,150 2,231 2,040 2,071 33,700
2014/04/02 1,960 2,160 1,960 2,061 26,000
2014/04/01 1,950 2,000 1,943 1,955 12,500
2014/03/31 1,956 1,970 1,950 1,967 9,500
2014/03/28 1,915 1,990 1,915 1,964 13,600
2014/03/27 1,950 1,955 1,900 1,905 16,000
2014/03/26 1,999 2,010 1,995 1,995 16,600
2014/03/25 2,045 2,050 1,999 1,999 29,100
2014/03/24 2,129 2,139 2,054 2,079 29,100
2014/03/20 2,233 2,233 2,154 2,159 18,400
2014/03/19 2,280 2,280 2,226 2,233 10,900
2014/03/18 2,271 2,290 2,238 2,280 10,100
2014/03/17 2,325 2,326 2,235 2,250 18,800
2014/03/14 2,391 2,391 2,329 2,329 16,800
2014/03/13 2,470 2,470 2,380 2,420 26,000
2014/03/12 2,215 2,649 2,209 2,490 80,600
2014/03/11 2,250 2,260 2,215 2,215 6,400
2014/03/10 2,246 2,252 2,221 2,230 5,100
2014/03/07 2,290 2,290 2,242 2,242 5,000
2014/03/06 2,230 2,269 2,222 2,240 6,200
2014/03/05 2,248 2,300 2,240 2,280 3,800
2014/03/04 2,242 2,247 2,170 2,229 6,800
2014/03/03 2,281 2,281 2,249 2,249 6,100
2014/02/28 2,316 2,340 2,315 2,319 4,200
2014/02/27 2,312 2,330 2,310 2,310 3,800
2014/02/26 2,361 2,361 2,321 2,329 5,000
2014/02/25 2,380 2,420 2,350 2,379 5,300
2014/02/24 2,317 2,380 2,317 2,369 6,500
2014/02/21 2,338 2,342 2,311 2,341 3,100
2014/02/20 2,355 2,355 2,281 2,340 5,800
2014/02/19 2,337 2,380 2,337 2,360 3,500
2014/02/18 2,331 2,373 2,331 2,366 6,300
2014/02/17 2,384 2,397 2,322 2,374 4,000
2014/02/14 2,450 2,450 2,301 2,334 9,800
2014/02/13 2,530 2,540 2,350 2,365 21,100
2014/02/12 2,544 2,544 2,457 2,464 22,300
2014/02/10 2,499 2,501 2,461 2,494 7,900
2014/02/07 2,490 2,500 2,450 2,461 6,800
2014/02/06 2,240 2,460 2,240 2,401 12,700
2014/02/05 2,370 2,370 2,090 2,290 19,000
2014/02/04 2,256 2,389 2,201 2,220 30,000
2014/02/03 2,580 2,600 2,502 2,549 24,600
2014/01/31 2,765 2,790 2,612 2,665 33,900
2014/01/30 2,830 2,830 2,750 2,755 37,700
2014/01/29 2,838 2,868 2,838 2,850 17,800
2014/01/28 2,838 2,865 2,833 2,837 12,400
2014/01/27 2,885 2,885 2,840 2,855 31,400
2014/01/24 2,970 2,975 2,952 2,960 11,700
2014/01/23 3,055 3,060 2,991 3,000 17,800
2014/01/22 3,010 3,125 2,980 3,010 39,800
2014/01/21 2,983 3,060 2,940 2,980 44,600
2014/01/20 2,936 2,970 2,890 2,959 18,200
2014/01/17 2,871 2,949 2,871 2,911 20,800
2014/01/16 2,884 2,964 2,876 2,900 36,500
2014/01/15 2,885 2,900 2,852 2,870 31,300
2014/01/14 2,921 2,940 2,835 2,870 79,400
2014/01/10 3,030 3,060 2,972 2,983 45,300
2014/01/09 3,335 3,340 3,000 3,060 150,400
2014/01/08 2,866 3,325 2,860 3,325 226,400
2014/01/07 2,980 2,980 2,851 2,864 43,700
2014/01/06 3,025 3,030 2,940 2,950 60,700

このページの先頭へ