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 |
---|---|---|---|---|---|
2016/12/30 | 3,590 | 3,650 | 3,505 | 3,595 | 46,200 |
2016/12/29 | 3,475 | 3,580 | 3,375 | 3,555 | 92,400 |
2016/12/28 | 3,165 | 3,205 | 3,145 | 3,195 | 3,800 |
2016/12/27 | 3,150 | 3,225 | 3,140 | 3,175 | 11,100 |
2016/12/26 | 3,090 | 3,230 | 3,090 | 3,135 | 16,300 |
2016/12/22 | 3,115 | 3,170 | 3,105 | 3,120 | 12,200 |
2016/12/21 | 3,285 | 3,285 | 3,150 | 3,170 | 16,700 |
2016/12/20 | 3,195 | 3,285 | 3,145 | 3,285 | 22,000 |
2016/12/19 | 3,090 | 3,195 | 3,055 | 3,195 | 28,800 |
2016/12/16 | 3,230 | 3,315 | 3,120 | 3,145 | 33,300 |
2016/12/15 | 3,410 | 3,410 | 3,280 | 3,280 | 15,300 |
2016/12/14 | 3,400 | 3,400 | 3,310 | 3,340 | 11,900 |
2016/12/13 | 3,325 | 3,400 | 3,295 | 3,395 | 14,600 |
2016/12/12 | 3,200 | 3,370 | 3,180 | 3,340 | 29,700 |
2016/12/09 | 3,295 | 3,305 | 3,195 | 3,245 | 39,700 |
2016/12/08 | 3,530 | 3,530 | 3,295 | 3,330 | 33,900 |
2016/12/07 | 3,545 | 3,655 | 3,415 | 3,560 | 25,700 |
2016/12/06 | 3,590 | 3,680 | 3,555 | 3,590 | 35,800 |
2016/12/05 | 3,260 | 3,600 | 3,260 | 3,600 | 30,600 |
2016/12/02 | 3,405 | 3,415 | 3,255 | 3,310 | 44,400 |
2016/12/01 | 3,475 | 3,910 | 3,350 | 3,475 | 100,100 |
2016/11/30 | 3,220 | 3,475 | 3,200 | 3,455 | 92,100 |
2016/11/29 | 3,080 | 3,195 | 3,035 | 3,130 | 42,100 |
2016/11/28 | 2,942 | 3,095 | 2,942 | 3,085 | 36,900 |
2016/11/25 | 2,955 | 2,970 | 2,901 | 2,942 | 33,000 |
2016/11/24 | 3,045 | 3,095 | 2,993 | 3,025 | 46,400 |
2016/11/22 | 2,897 | 3,010 | 2,897 | 3,000 | 62,400 |
2016/11/21 | 2,680 | 2,892 | 2,663 | 2,880 | 53,100 |
2016/11/18 | 2,670 | 2,670 | 2,631 | 2,656 | 8,400 |
2016/11/17 | 2,640 | 2,658 | 2,602 | 2,637 | 14,400 |
2016/11/16 | 2,695 | 2,699 | 2,625 | 2,648 | 20,500 |
2016/11/15 | 2,682 | 2,715 | 2,637 | 2,652 | 27,200 |
2016/11/14 | 2,559 | 2,666 | 2,550 | 2,658 | 22,200 |
2016/11/11 | 2,639 | 2,639 | 2,521 | 2,540 | 22,700 |
2016/11/10 | 2,600 | 2,644 | 2,551 | 2,576 | 19,600 |
2016/11/09 | 2,610 | 2,633 | 2,410 | 2,471 | 29,800 |
2016/11/08 | 2,682 | 2,682 | 2,617 | 2,624 | 9,400 |
2016/11/07 | 2,562 | 2,646 | 2,562 | 2,632 | 9,300 |
2016/11/04 | 2,556 | 2,579 | 2,510 | 2,561 | 35,000 |
2016/11/02 | 2,660 | 2,675 | 2,600 | 2,606 | 17,400 |
2016/11/01 | 2,700 | 2,715 | 2,672 | 2,713 | 9,500 |
2016/10/31 | 2,690 | 2,734 | 2,690 | 2,708 | 12,800 |
2016/10/28 | 2,715 | 2,740 | 2,665 | 2,740 | 15,700 |
2016/10/27 | 2,698 | 2,727 | 2,688 | 2,715 | 8,200 |
2016/10/26 | 2,702 | 2,708 | 2,652 | 2,698 | 22,300 |
2016/10/25 | 2,800 | 2,800 | 2,720 | 2,737 | 22,100 |
2016/10/24 | 2,692 | 2,778 | 2,692 | 2,737 | 37,500 |
2016/10/21 | 2,600 | 2,665 | 2,576 | 2,660 | 36,700 |
2016/10/20 | 2,488 | 2,570 | 2,483 | 2,555 | 29,700 |
2016/10/19 | 2,485 | 2,487 | 2,480 | 2,482 | 6,100 |
2016/10/18 | 2,482 | 2,490 | 2,480 | 2,487 | 9,400 |
2016/10/17 | 2,450 | 2,480 | 2,443 | 2,468 | 12,000 |
2016/10/14 | 2,448 | 2,454 | 2,442 | 2,447 | 5,600 |
2016/10/13 | 2,440 | 2,445 | 2,433 | 2,444 | 6,100 |
2016/10/12 | 2,452 | 2,452 | 2,419 | 2,434 | 7,200 |
2016/10/11 | 2,450 | 2,480 | 2,442 | 2,452 | 9,700 |
2016/10/07 | 2,440 | 2,449 | 2,425 | 2,442 | 6,800 |
2016/10/06 | 2,439 | 2,445 | 2,432 | 2,445 | 7,100 |
2016/10/05 | 2,418 | 2,440 | 2,418 | 2,439 | 8,800 |
2016/10/04 | 2,410 | 2,431 | 2,400 | 2,425 | 6,400 |
2016/10/03 | 2,409 | 2,452 | 2,403 | 2,418 | 15,800 |
2016/09/30 | 2,372 | 2,396 | 2,345 | 2,388 | 6,100 |
2016/09/29 | 2,383 | 2,395 | 2,372 | 2,387 | 7,800 |
2016/09/28 | 2,340 | 2,370 | 2,321 | 2,360 | 15,700 |
2016/09/27 | 2,371 | 2,395 | 2,332 | 2,395 | 13,500 |
2016/09/26 | 2,394 | 2,404 | 2,367 | 2,380 | 9,100 |
2016/09/23 | 2,417 | 2,417 | 2,391 | 2,398 | 12,700 |
2016/09/21 | 2,380 | 2,405 | 2,357 | 2,401 | 16,500 |
2016/09/20 | 2,335 | 2,380 | 2,335 | 2,372 | 17,400 |
2016/09/16 | 2,299 | 2,330 | 2,299 | 2,326 | 7,400 |
2016/09/15 | 2,306 | 2,306 | 2,253 | 2,301 | 7,200 |
2016/09/14 | 2,305 | 2,305 | 2,263 | 2,269 | 9,000 |
2016/09/13 | 2,330 | 2,330 | 2,281 | 2,282 | 7,300 |
2016/09/12 | 2,290 | 2,301 | 2,270 | 2,281 | 7,900 |
2016/09/09 | 2,315 | 2,317 | 2,301 | 2,301 | 10,500 |
2016/09/08 | 2,300 | 2,325 | 2,286 | 2,307 | 8,300 |
2016/09/07 | 2,269 | 2,297 | 2,260 | 2,289 | 6,700 |
2016/09/06 | 2,234 | 2,274 | 2,234 | 2,250 | 6,600 |
2016/09/05 | 2,225 | 2,240 | 2,225 | 2,227 | 7,800 |
2016/09/02 | 2,225 | 2,227 | 2,217 | 2,225 | 6,100 |
2016/09/01 | 2,213 | 2,244 | 2,213 | 2,235 | 9,000 |
2016/08/31 | 2,229 | 2,234 | 2,211 | 2,230 | 8,900 |
2016/08/30 | 2,250 | 2,255 | 2,229 | 2,229 | 6,200 |
2016/08/29 | 2,249 | 2,273 | 2,246 | 2,255 | 5,900 |
2016/08/26 | 2,270 | 2,270 | 2,243 | 2,243 | 3,700 |
2016/08/25 | 2,270 | 2,278 | 2,262 | 2,270 | 2,500 |
2016/08/24 | 2,290 | 2,290 | 2,259 | 2,259 | 4,600 |
2016/08/23 | 2,290 | 2,292 | 2,257 | 2,259 | 9,100 |
2016/08/22 | 2,256 | 2,288 | 2,249 | 2,288 | 7,800 |
2016/08/19 | 2,231 | 2,264 | 2,231 | 2,254 | 4,700 |
2016/08/18 | 2,246 | 2,253 | 2,220 | 2,238 | 12,300 |
2016/08/17 | 2,218 | 2,289 | 2,218 | 2,273 | 16,300 |
2016/08/16 | 2,303 | 2,303 | 2,203 | 2,218 | 13,900 |
2016/08/15 | 2,350 | 2,350 | 2,279 | 2,292 | 21,400 |
2016/08/12 | 2,131 | 2,280 | 2,126 | 2,280 | 25,100 |
2016/08/10 | 2,125 | 2,137 | 2,119 | 2,126 | 4,700 |
2016/08/09 | 2,125 | 2,125 | 2,115 | 2,125 | 3,400 |
2016/08/08 | 2,101 | 2,110 | 2,085 | 2,106 | 8,700 |
2016/08/05 | 2,102 | 2,123 | 2,095 | 2,098 | 4,200 |
2016/08/04 | 2,114 | 2,121 | 2,093 | 2,104 | 6,500 |
2016/08/03 | 2,120 | 2,120 | 2,090 | 2,114 | 7,500 |
2016/08/02 | 2,120 | 2,140 | 2,120 | 2,120 | 4,900 |
2016/08/01 | 2,120 | 2,125 | 2,112 | 2,120 | 5,800 |
2016/07/29 | 2,092 | 2,129 | 2,088 | 2,118 | 7,300 |
2016/07/28 | 2,120 | 2,120 | 2,095 | 2,104 | 7,000 |
2016/07/27 | 2,120 | 2,121 | 2,091 | 2,095 | 8,000 |
2016/07/26 | 2,153 | 2,153 | 2,105 | 2,114 | 5,800 |
2016/07/25 | 2,103 | 2,120 | 2,102 | 2,114 | 3,300 |
2016/07/22 | 2,100 | 2,115 | 2,098 | 2,103 | 4,500 |
2016/07/21 | 2,166 | 2,166 | 2,100 | 2,110 | 9,900 |
2016/07/20 | 2,117 | 2,130 | 2,092 | 2,128 | 8,000 |
2016/07/19 | 2,100 | 2,118 | 2,086 | 2,112 | 6,700 |
2016/07/15 | 2,149 | 2,150 | 2,084 | 2,097 | 14,500 |
2016/07/14 | 2,119 | 2,133 | 2,105 | 2,133 | 10,700 |
2016/07/13 | 2,139 | 2,139 | 2,113 | 2,119 | 10,700 |
2016/07/12 | 2,100 | 2,126 | 2,100 | 2,108 | 7,000 |
2016/07/11 | 2,069 | 2,078 | 2,048 | 2,072 | 6,800 |
2016/07/08 | 2,079 | 2,079 | 2,010 | 2,029 | 12,500 |
2016/07/07 | 2,080 | 2,080 | 2,041 | 2,049 | 9,200 |
2016/07/06 | 2,062 | 2,082 | 2,053 | 2,082 | 13,000 |
2016/07/05 | 2,098 | 2,104 | 2,083 | 2,092 | 9,800 |
2016/07/04 | 2,100 | 2,107 | 2,084 | 2,100 | 7,400 |
2016/07/01 | 2,069 | 2,095 | 2,067 | 2,087 | 11,000 |
2016/06/30 | 2,073 | 2,089 | 2,064 | 2,068 | 6,100 |
2016/06/29 | 2,050 | 2,076 | 2,048 | 2,063 | 11,700 |
2016/06/28 | 2,002 | 2,073 | 1,985 | 2,031 | 9,500 |
2016/06/27 | 1,950 | 2,020 | 1,948 | 2,012 | 16,200 |
2016/06/24 | 2,107 | 2,110 | 1,900 | 1,950 | 27,000 |
2016/06/23 | 2,085 | 2,097 | 2,057 | 2,075 | 11,600 |
2016/06/22 | 2,110 | 2,124 | 2,074 | 2,099 | 10,400 |
2016/06/21 | 2,098 | 2,122 | 2,085 | 2,119 | 9,000 |
2016/06/20 | 2,041 | 2,098 | 2,041 | 2,097 | 11,400 |
2016/06/17 | 2,063 | 2,077 | 2,028 | 2,028 | 6,500 |
2016/06/16 | 2,129 | 2,129 | 2,024 | 2,063 | 20,300 |
2016/06/15 | 2,092 | 2,132 | 2,073 | 2,108 | 11,800 |
2016/06/14 | 2,170 | 2,170 | 2,100 | 2,119 | 18,700 |
2016/06/13 | 2,245 | 2,253 | 2,181 | 2,182 | 12,100 |
2016/06/10 | 2,294 | 2,300 | 2,233 | 2,255 | 16,100 |
2016/06/09 | 2,275 | 2,276 | 2,248 | 2,262 | 13,200 |
2016/06/08 | 2,248 | 2,250 | 2,198 | 2,250 | 16,700 |
2016/06/07 | 2,220 | 2,238 | 2,198 | 2,224 | 11,800 |
2016/06/06 | 2,113 | 2,202 | 2,113 | 2,188 | 13,400 |
2016/06/03 | 2,157 | 2,177 | 2,140 | 2,154 | 7,900 |
2016/06/02 | 2,233 | 2,233 | 2,143 | 2,179 | 9,900 |
2016/06/01 | 2,221 | 2,249 | 2,221 | 2,233 | 14,400 |
2016/05/31 | 2,277 | 2,277 | 2,189 | 2,239 | 8,200 |
2016/05/30 | 2,189 | 2,277 | 2,180 | 2,277 | 21,400 |
2016/05/27 | 2,187 | 2,203 | 2,183 | 2,183 | 10,600 |
2016/05/26 | 2,207 | 2,210 | 2,181 | 2,197 | 8,600 |
2016/05/25 | 2,147 | 2,210 | 2,140 | 2,200 | 25,100 |
2016/05/24 | 2,102 | 2,129 | 2,092 | 2,128 | 7,200 |
2016/05/23 | 2,110 | 2,117 | 2,085 | 2,095 | 10,500 |
2016/05/20 | 2,075 | 2,130 | 2,075 | 2,112 | 18,700 |
2016/05/19 | 2,068 | 2,088 | 2,060 | 2,080 | 12,600 |
2016/05/18 | 2,147 | 2,147 | 2,068 | 2,095 | 9,800 |
2016/05/17 | 2,130 | 2,130 | 2,085 | 2,115 | 8,500 |
2016/05/16 | 2,123 | 2,141 | 2,058 | 2,067 | 14,500 |
2016/05/13 | 2,202 | 2,202 | 2,105 | 2,141 | 17,900 |
2016/05/12 | 2,239 | 2,239 | 2,156 | 2,205 | 29,300 |
2016/05/11 | 2,135 | 2,230 | 2,120 | 2,229 | 31,800 |
2016/05/10 | 2,086 | 2,154 | 2,086 | 2,154 | 15,000 |
2016/05/09 | 2,016 | 2,059 | 2,016 | 2,058 | 8,300 |
2016/05/06 | 2,013 | 2,029 | 1,995 | 2,016 | 10,600 |
2016/05/02 | 2,000 | 2,035 | 1,995 | 2,028 | 18,900 |
2016/04/28 | 2,060 | 2,099 | 2,026 | 2,054 | 29,800 |
2016/04/27 | 2,068 | 2,075 | 2,024 | 2,043 | 45,000 |
2016/04/26 | 2,110 | 2,110 | 2,039 | 2,069 | 19,400 |
2016/04/25 | 2,164 | 2,164 | 2,105 | 2,113 | 13,700 |
2016/04/22 | 2,158 | 2,160 | 2,106 | 2,141 | 14,500 |
2016/04/21 | 2,131 | 2,170 | 2,121 | 2,158 | 19,300 |
2016/04/20 | 2,124 | 2,142 | 2,118 | 2,121 | 7,700 |
2016/04/19 | 2,119 | 2,138 | 2,105 | 2,110 | 16,800 |
2016/04/18 | 2,101 | 2,146 | 2,101 | 2,109 | 15,900 |
2016/04/15 | 2,167 | 2,218 | 2,149 | 2,184 | 12,600 |
2016/04/14 | 2,175 | 2,220 | 2,175 | 2,217 | 16,100 |
2016/04/13 | 2,185 | 2,185 | 2,122 | 2,164 | 9,100 |
2016/04/12 | 2,190 | 2,193 | 2,116 | 2,135 | 19,700 |
2016/04/11 | 2,248 | 2,248 | 2,160 | 2,179 | 15,400 |
2016/04/08 | 2,173 | 2,220 | 2,115 | 2,213 | 24,300 |
2016/04/07 | 2,141 | 2,199 | 2,129 | 2,190 | 13,900 |
2016/04/06 | 2,085 | 2,141 | 2,056 | 2,131 | 15,700 |
2016/04/05 | 2,159 | 2,159 | 2,080 | 2,104 | 16,000 |
2016/04/04 | 2,165 | 2,210 | 2,101 | 2,136 | 20,700 |
2016/04/01 | 2,244 | 2,244 | 2,140 | 2,166 | 30,900 |
2016/03/31 | 2,361 | 2,361 | 2,244 | 2,264 | 28,200 |
2016/03/30 | 2,355 | 2,379 | 2,339 | 2,361 | 22,400 |
2016/03/29 | 2,400 | 2,405 | 2,368 | 2,389 | 51,600 |
2016/03/28 | 2,461 | 2,467 | 2,438 | 2,444 | 69,500 |
2016/03/25 | 2,459 | 2,465 | 2,440 | 2,461 | 15,200 |
2016/03/24 | 2,445 | 2,455 | 2,380 | 2,450 | 25,400 |
2016/03/23 | 2,456 | 2,462 | 2,440 | 2,449 | 18,000 |
2016/03/22 | 2,448 | 2,462 | 2,435 | 2,462 | 14,700 |
2016/03/18 | 2,470 | 2,470 | 2,415 | 2,448 | 9,700 |
2016/03/17 | 2,478 | 2,493 | 2,456 | 2,466 | 14,300 |
2016/03/16 | 2,457 | 2,480 | 2,439 | 2,477 | 15,600 |
2016/03/15 | 2,449 | 2,477 | 2,434 | 2,454 | 25,600 |
2016/03/14 | 2,399 | 2,424 | 2,381 | 2,424 | 24,800 |
2016/03/11 | 2,320 | 2,368 | 2,320 | 2,363 | 20,400 |
2016/03/10 | 2,329 | 2,369 | 2,321 | 2,337 | 16,600 |
2016/03/09 | 2,320 | 2,337 | 2,306 | 2,321 | 13,500 |
2016/03/08 | 2,326 | 2,368 | 2,255 | 2,368 | 29,800 |
2016/03/07 | 2,270 | 2,337 | 2,252 | 2,326 | 22,500 |
2016/03/04 | 2,250 | 2,266 | 2,220 | 2,265 | 15,900 |
2016/03/03 | 2,201 | 2,249 | 2,170 | 2,248 | 15,300 |
2016/03/02 | 2,238 | 2,238 | 2,202 | 2,208 | 8,700 |
2016/03/01 | 2,181 | 2,204 | 2,172 | 2,198 | 11,500 |
2016/02/29 | 2,219 | 2,261 | 2,193 | 2,193 | 25,300 |
2016/02/26 | 2,165 | 2,199 | 2,109 | 2,184 | 24,500 |
2016/02/25 | 2,023 | 2,143 | 2,023 | 2,118 | 18,800 |
2016/02/24 | 1,980 | 2,019 | 1,979 | 2,000 | 10,300 |
2016/02/23 | 2,000 | 2,028 | 1,960 | 1,999 | 17,300 |
2016/02/22 | 1,966 | 2,005 | 1,960 | 1,981 | 13,100 |
2016/02/19 | 2,010 | 2,010 | 1,961 | 1,970 | 12,300 |
2016/02/18 | 2,048 | 2,050 | 1,985 | 2,001 | 15,200 |
2016/02/17 | 1,955 | 2,022 | 1,935 | 1,947 | 14,700 |
2016/02/16 | 1,933 | 2,050 | 1,933 | 1,967 | 18,500 |
2016/02/15 | 1,945 | 1,966 | 1,898 | 1,928 | 24,400 |
2016/02/12 | 1,820 | 1,904 | 1,815 | 1,836 | 64,400 |
2016/02/10 | 2,119 | 2,119 | 1,967 | 1,977 | 50,200 |
2016/02/09 | 2,144 | 2,149 | 2,081 | 2,096 | 22,000 |
2016/02/08 | 2,126 | 2,188 | 2,125 | 2,181 | 11,400 |
2016/02/05 | 2,160 | 2,210 | 2,101 | 2,176 | 17,400 |
2016/02/04 | 2,264 | 2,264 | 2,181 | 2,191 | 21,400 |
2016/02/03 | 2,302 | 2,302 | 2,223 | 2,260 | 19,100 |
2016/02/02 | 2,350 | 2,386 | 2,320 | 2,330 | 16,700 |
2016/02/01 | 2,290 | 2,349 | 2,270 | 2,349 | 32,100 |
2016/01/29 | 2,215 | 2,248 | 2,180 | 2,240 | 31,000 |
2016/01/28 | 2,210 | 2,218 | 2,185 | 2,200 | 13,900 |
2016/01/27 | 2,219 | 2,219 | 2,170 | 2,203 | 11,400 |
2016/01/26 | 2,199 | 2,201 | 2,163 | 2,170 | 13,600 |
2016/01/25 | 2,199 | 2,216 | 2,142 | 2,209 | 33,000 |
2016/01/22 | 2,050 | 2,103 | 2,001 | 2,099 | 32,600 |
2016/01/21 | 1,990 | 2,068 | 1,964 | 1,964 | 41,300 |
2016/01/20 | 2,109 | 2,109 | 1,980 | 1,989 | 26,700 |
2016/01/19 | 2,080 | 2,110 | 2,041 | 2,064 | 9,600 |
2016/01/18 | 1,998 | 2,098 | 1,990 | 2,098 | 27,400 |
2016/01/15 | 2,222 | 2,222 | 2,056 | 2,059 | 24,100 |
2016/01/14 | 2,130 | 2,150 | 2,056 | 2,135 | 34,800 |
2016/01/13 | 2,030 | 2,134 | 2,030 | 2,134 | 16,900 |
2016/01/12 | 2,077 | 2,100 | 1,995 | 2,006 | 29,200 |
2016/01/08 | 2,100 | 2,126 | 2,047 | 2,077 | 20,700 |
2016/01/07 | 2,149 | 2,158 | 2,103 | 2,112 | 18,800 |
2016/01/06 | 2,225 | 2,225 | 2,157 | 2,161 | 16,400 |
2016/01/05 | 2,223 | 2,229 | 2,155 | 2,188 | 27,900 |
2016/01/04 | 2,210 | 2,250 | 2,188 | 2,223 | 34,900 |