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
2015/12/30 2,231 2,231 2,183 2,210 12,800
2015/12/29 2,210 2,230 2,165 2,203 19,500
2015/12/28 2,110 2,180 2,073 2,170 15,600
2015/12/25 2,042 2,087 2,030 2,086 30,500
2015/12/24 2,145 2,145 2,034 2,054 46,700
2015/12/22 2,108 2,154 2,107 2,112 22,000
2015/12/21 2,140 2,169 2,109 2,115 29,900
2015/12/18 2,180 2,250 2,149 2,149 32,400
2015/12/17 2,200 2,226 2,184 2,185 34,700
2015/12/16 2,141 2,212 2,138 2,143 27,200
2015/12/15 2,242 2,250 2,130 2,138 36,700
2015/12/14 2,161 2,270 2,130 2,220 56,400
2015/12/11 2,240 2,269 2,214 2,223 33,700
2015/12/10 2,266 2,270 2,225 2,243 16,900
2015/12/09 2,254 2,306 2,231 2,268 43,700
2015/12/08 2,331 2,385 2,283 2,299 63,200
2015/12/07 2,491 2,540 2,380 2,381 72,100
2015/12/04 2,427 2,491 2,395 2,404 50,100
2015/12/03 2,375 2,491 2,336 2,477 60,100
2015/12/02 2,390 2,439 2,365 2,375 54,900
2015/12/01 2,319 2,393 2,268 2,393 44,800
2015/11/30 2,193 2,329 2,175 2,295 65,600
2015/11/27 2,210 2,275 2,101 2,198 79,500
2015/11/26 2,165 2,197 2,150 2,193 38,500
2015/11/25 2,111 2,175 2,111 2,155 56,100
2015/11/24 2,050 2,098 2,035 2,098 54,100
2015/11/20 1,979 2,035 1,961 1,997 54,300
2015/11/19 1,910 1,979 1,910 1,977 47,300
2015/11/18 1,915 1,924 1,884 1,894 26,100
2015/11/17 1,919 1,930 1,894 1,914 31,300
2015/11/16 1,813 1,919 1,806 1,903 51,700
2015/11/13 1,850 1,900 1,823 1,837 75,500
2015/11/12 1,678 1,985 1,659 1,841 123,000
2015/11/11 1,641 1,674 1,633 1,662 12,400
2015/11/10 1,630 1,644 1,622 1,641 9,900
2015/11/09 1,623 1,626 1,619 1,626 8,800
2015/11/06 1,602 1,619 1,600 1,619 4,900
2015/11/05 1,587 1,612 1,587 1,602 11,600
2015/11/04 1,606 1,612 1,592 1,592 7,500
2015/11/02 1,598 1,605 1,580 1,605 13,000
2015/10/30 1,600 1,608 1,600 1,604 8,600
2015/10/29 1,600 1,614 1,583 1,596 22,100
2015/10/28 1,571 1,596 1,558 1,568 16,500
2015/10/27 1,615 1,620 1,590 1,590 11,700
2015/10/26 1,631 1,631 1,609 1,611 5,700
2015/10/23 1,620 1,623 1,596 1,606 11,100
2015/10/22 1,588 1,605 1,581 1,604 20,300
2015/10/21 1,572 1,590 1,572 1,587 10,300
2015/10/20 1,555 1,594 1,555 1,572 27,600
2015/10/19 1,570 1,570 1,550 1,551 8,200
2015/10/16 1,574 1,584 1,564 1,570 6,800
2015/10/15 1,569 1,583 1,550 1,574 13,500
2015/10/14 1,564 1,574 1,550 1,570 16,800
2015/10/13 1,565 1,574 1,550 1,564 8,600
2015/10/09 1,552 1,574 1,550 1,564 16,400
2015/10/08 1,551 1,568 1,545 1,552 17,600
2015/10/07 1,521 1,559 1,516 1,558 37,200
2015/10/06 1,510 1,520 1,491 1,491 11,400
2015/10/05 1,492 1,515 1,486 1,506 20,900
2015/10/02 1,488 1,495 1,471 1,485 7,000
2015/10/01 1,488 1,488 1,470 1,481 5,900
2015/09/30 1,457 1,490 1,457 1,477 6,600
2015/09/29 1,500 1,500 1,427 1,439 19,800
2015/09/28 1,480 1,520 1,480 1,512 16,000
2015/09/25 1,535 1,554 1,527 1,550 18,600
2015/09/24 1,550 1,550 1,499 1,528 27,100
2015/09/18 1,541 1,561 1,505 1,561 23,700
2015/09/17 1,541 1,567 1,515 1,539 54,300
2015/09/16 1,396 1,549 1,376 1,490 37,100
2015/09/15 1,375 1,391 1,375 1,385 4,900
2015/09/14 1,386 1,396 1,382 1,382 5,600
2015/09/11 1,389 1,393 1,363 1,383 8,000
2015/09/10 1,331 1,367 1,331 1,357 6,000
2015/09/09 1,325 1,360 1,325 1,343 15,800
2015/09/08 1,320 1,325 1,297 1,297 13,000
2015/09/07 1,305 1,337 1,297 1,304 21,500
2015/09/04 1,372 1,385 1,309 1,334 33,200
2015/09/03 1,387 1,408 1,363 1,367 12,500
2015/09/02 1,364 1,393 1,356 1,372 11,400
2015/09/01 1,447 1,456 1,365 1,365 31,600
2015/08/31 1,450 1,459 1,445 1,447 9,200
2015/08/28 1,448 1,460 1,437 1,445 13,400
2015/08/27 1,457 1,457 1,430 1,432 11,100
2015/08/26 1,400 1,411 1,361 1,397 18,200
2015/08/25 1,310 1,432 1,305 1,340 42,800
2015/08/24 1,434 1,434 1,370 1,372 30,800
2015/08/21 1,480 1,493 1,453 1,459 19,900
2015/08/20 1,540 1,546 1,501 1,503 10,600
2015/08/19 1,567 1,567 1,545 1,545 7,500
2015/08/18 1,547 1,567 1,547 1,566 6,700
2015/08/17 1,550 1,557 1,541 1,547 8,800
2015/08/14 1,562 1,562 1,539 1,546 6,800
2015/08/13 1,573 1,573 1,535 1,544 10,900
2015/08/12 1,539 1,579 1,515 1,542 28,300
2015/08/11 1,545 1,545 1,525 1,538 8,900
2015/08/10 1,525 1,545 1,521 1,545 11,200
2015/08/07 1,518 1,522 1,510 1,518 5,700
2015/08/06 1,524 1,524 1,513 1,518 7,600
2015/08/05 1,515 1,532 1,510 1,518 8,300
2015/08/04 1,524 1,528 1,500 1,515 12,000
2015/08/03 1,529 1,529 1,512 1,524 6,400
2015/07/31 1,524 1,524 1,507 1,510 4,300
2015/07/30 1,510 1,517 1,506 1,514 4,200
2015/07/29 1,509 1,522 1,506 1,506 5,000
2015/07/28 1,519 1,527 1,503 1,509 10,200
2015/07/27 1,528 1,554 1,518 1,530 15,400
2015/07/24 1,518 1,528 1,511 1,528 8,800
2015/07/23 1,510 1,519 1,509 1,514 7,600
2015/07/22 1,515 1,517 1,508 1,514 5,500
2015/07/21 1,496 1,516 1,490 1,515 18,000
2015/07/17 1,474 1,485 1,468 1,481 7,700
2015/07/16 1,485 1,490 1,470 1,484 9,200
2015/07/15 1,482 1,485 1,455 1,484 16,200
2015/07/14 1,440 1,455 1,437 1,452 8,200
2015/07/13 1,400 1,433 1,400 1,428 7,500
2015/07/10 1,425 1,425 1,397 1,399 15,200
2015/07/09 1,400 1,401 1,350 1,399 42,800
2015/07/08 1,440 1,444 1,413 1,417 28,900
2015/07/07 1,455 1,464 1,442 1,444 10,200
2015/07/06 1,450 1,455 1,425 1,433 25,500
2015/07/03 1,473 1,476 1,451 1,458 9,600
2015/07/02 1,478 1,483 1,458 1,473 12,900
2015/07/01 1,457 1,466 1,439 1,461 8,300
2015/06/30 1,425 1,441 1,425 1,439 9,100
2015/06/29 1,448 1,450 1,425 1,431 20,300
2015/06/26 1,452 1,475 1,452 1,456 8,600
2015/06/25 1,468 1,468 1,450 1,457 9,500
2015/06/24 1,442 1,469 1,442 1,458 14,600
2015/06/23 1,432 1,459 1,432 1,445 20,300
2015/06/22 1,420 1,432 1,415 1,428 19,100
2015/06/19 1,420 1,438 1,420 1,421 8,400
2015/06/18 1,425 1,430 1,418 1,418 11,400
2015/06/17 1,435 1,440 1,426 1,428 6,600
2015/06/16 1,440 1,440 1,427 1,435 9,700
2015/06/15 1,422 1,449 1,422 1,426 11,800
2015/06/12 1,424 1,430 1,418 1,422 14,400
2015/06/11 1,429 1,430 1,420 1,424 11,100
2015/06/10 1,435 1,444 1,423 1,423 18,800
2015/06/09 1,450 1,450 1,433 1,433 13,400
2015/06/08 1,475 1,475 1,446 1,446 17,400
2015/06/05 1,484 1,484 1,446 1,456 15,200
2015/06/04 1,452 1,461 1,445 1,460 11,100
2015/06/03 1,424 1,438 1,424 1,438 8,900
2015/06/02 1,430 1,442 1,423 1,425 15,600
2015/06/01 1,436 1,441 1,426 1,430 34,800
2015/05/29 1,437 1,450 1,431 1,447 11,000
2015/05/28 1,453 1,453 1,440 1,444 24,700
2015/05/27 1,458 1,458 1,450 1,455 14,300
2015/05/26 1,470 1,472 1,458 1,459 13,000
2015/05/25 1,480 1,480 1,468 1,473 10,300
2015/05/22 1,480 1,487 1,472 1,486 10,100
2015/05/21 1,500 1,500 1,475 1,481 13,500
2015/05/20 1,489 1,511 1,489 1,501 9,600
2015/05/19 1,470 1,493 1,470 1,488 8,300
2015/05/18 1,460 1,474 1,458 1,469 14,600
2015/05/15 1,504 1,510 1,451 1,475 38,100
2015/05/14 1,540 1,548 1,496 1,505 17,800
2015/05/13 1,550 1,553 1,535 1,540 8,000
2015/05/12 1,540 1,563 1,540 1,548 9,700
2015/05/11 1,570 1,570 1,553 1,553 10,400
2015/05/08 1,513 1,565 1,510 1,555 15,000
2015/05/07 1,496 1,546 1,496 1,520 21,900
2015/05/01 1,520 1,547 1,510 1,520 29,000
2015/04/30 1,500 1,600 1,489 1,535 102,000
2015/04/28 1,536 1,544 1,459 1,501 155,300
2015/04/27 1,540 1,557 1,532 1,547 25,000
2015/04/24 1,565 1,573 1,541 1,542 26,200
2015/04/23 1,585 1,588 1,550 1,565 31,700
2015/04/22 1,583 1,596 1,575 1,589 17,100
2015/04/21 1,592 1,605 1,589 1,590 18,700
2015/04/20 1,602 1,619 1,590 1,598 20,200
2015/04/17 1,663 1,663 1,633 1,638 25,100
2015/04/16 1,678 1,679 1,642 1,679 20,300
2015/04/15 1,680 1,680 1,650 1,679 20,000
2015/04/14 1,673 1,688 1,672 1,674 25,600
2015/04/13 1,650 1,682 1,646 1,672 55,500
2015/04/10 1,655 1,655 1,631 1,643 20,600
2015/04/09 1,644 1,667 1,636 1,643 39,000
2015/04/08 1,597 1,647 1,587 1,639 40,500
2015/04/07 1,585 1,592 1,573 1,582 22,900
2015/04/06 1,545 1,575 1,543 1,575 23,400
2015/04/03 1,570 1,572 1,543 1,566 32,000
2015/04/02 1,590 1,590 1,573 1,576 18,900
2015/04/01 1,604 1,610 1,572 1,598 43,900
2015/03/31 1,650 1,650 1,609 1,619 24,800
2015/03/30 1,631 1,641 1,601 1,641 36,100
2015/03/27 1,617 1,668 1,616 1,638 69,500
2015/03/26 1,685 1,690 1,671 1,685 37,000
2015/03/25 1,694 1,699 1,661 1,699 33,700
2015/03/24 1,726 1,736 1,690 1,705 33,600
2015/03/23 1,714 1,747 1,714 1,737 54,700
2015/03/20 1,720 1,740 1,703 1,713 50,400
2015/03/19 1,643 1,721 1,642 1,720 71,400
2015/03/18 1,643 1,658 1,626 1,658 50,900
2015/03/17 1,625 1,644 1,610 1,630 150,100
2015/03/16 1,540 1,563 1,540 1,552 33,800
2015/03/13 1,540 1,540 1,513 1,528 24,700
2015/03/12 1,499 1,528 1,499 1,528 42,300
2015/03/11 1,465 1,497 1,459 1,496 34,800
2015/03/10 1,520 1,531 1,435 1,482 116,200
2015/03/09 1,580 1,580 1,520 1,531 37,300
2015/03/06 1,591 1,598 1,572 1,580 21,700
2015/03/05 1,556 1,585 1,555 1,582 17,000
2015/03/04 1,562 1,567 1,555 1,563 15,200
2015/03/03 1,557 1,575 1,550 1,568 22,800
2015/03/02 1,520 1,570 1,514 1,557 49,700
2015/02/27 1,520 1,523 1,510 1,516 9,400
2015/02/26 1,520 1,523 1,515 1,520 12,700
2015/02/25 1,500 1,522 1,500 1,517 28,900
2015/02/24 1,478 1,506 1,465 1,500 32,800
2015/02/23 1,483 1,493 1,460 1,485 27,600
2015/02/20 1,491 1,494 1,478 1,483 15,400
2015/02/19 1,481 1,489 1,474 1,482 18,600
2015/02/18 1,460 1,484 1,452 1,481 29,100
2015/02/17 1,442 1,455 1,442 1,454 8,700
2015/02/16 1,458 1,464 1,450 1,455 13,700
2015/02/13 1,467 1,470 1,440 1,457 13,600
2015/02/12 1,440 1,460 1,434 1,455 29,200
2015/02/10 1,429 1,442 1,429 1,437 8,900
2015/02/09 1,420 1,428 1,415 1,427 8,800
2015/02/06 1,413 1,422 1,408 1,415 13,900
2015/02/05 1,425 1,428 1,411 1,411 15,500
2015/02/04 1,445 1,445 1,427 1,428 8,100
2015/02/03 1,450 1,450 1,425 1,428 14,200
2015/02/02 1,434 1,450 1,430 1,432 15,900
2015/01/30 1,450 1,451 1,434 1,434 14,100
2015/01/29 1,455 1,462 1,448 1,448 13,700
2015/01/28 1,455 1,467 1,455 1,460 11,200
2015/01/27 1,467 1,470 1,448 1,455 25,400
2015/01/26 1,467 1,474 1,453 1,467 21,300
2015/01/23 1,464 1,472 1,451 1,451 24,200
2015/01/22 1,443 1,465 1,443 1,464 18,000
2015/01/21 1,457 1,457 1,430 1,451 17,100
2015/01/20 1,462 1,463 1,420 1,436 26,800
2015/01/19 1,427 1,448 1,420 1,448 16,500
2015/01/16 1,405 1,428 1,375 1,410 29,200
2015/01/15 1,428 1,428 1,402 1,402 25,200
2015/01/14 1,419 1,419 1,385 1,399 26,000
2015/01/13 1,380 1,420 1,360 1,420 50,400
2015/01/09 1,451 1,466 1,375 1,381 82,100
2015/01/08 1,477 1,484 1,446 1,447 49,100
2015/01/07 1,460 1,485 1,450 1,466 42,000
2015/01/06 1,450 1,468 1,442 1,455 59,300
2015/01/05 1,420 1,514 1,410 1,510 89,700

このページの先頭へ