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
2019/12/30 2,633 2,653 2,619 2,629 13,100
2019/12/27 2,637 2,662 2,621 2,621 11,800
2019/12/26 2,617 2,631 2,617 2,626 9,100
2019/12/25 2,625 2,642 2,617 2,617 11,500
2019/12/24 2,630 2,639 2,621 2,625 5,800
2019/12/23 2,635 2,640 2,625 2,625 9,000
2019/12/20 2,635 2,654 2,621 2,634 11,000
2019/12/19 2,621 2,662 2,621 2,630 7,400
2019/12/18 2,635 2,640 2,611 2,632 9,100
2019/12/17 2,680 2,680 2,627 2,633 11,000
2019/12/16 2,633 2,653 2,615 2,633 16,600
2019/12/13 2,643 2,670 2,633 2,633 13,900
2019/12/12 2,638 2,643 2,620 2,620 7,800
2019/12/11 2,647 2,658 2,631 2,637 13,800
2019/12/10 2,650 2,679 2,640 2,641 8,800
2019/12/09 2,680 2,680 2,655 2,656 3,200
2019/12/06 2,671 2,678 2,640 2,646 11,800
2019/12/05 2,708 2,708 2,659 2,671 6,400
2019/12/04 2,694 2,694 2,670 2,690 3,900
2019/12/03 2,680 2,695 2,651 2,695 8,700
2019/12/02 2,700 2,714 2,688 2,688 6,800
2019/11/29 2,686 2,700 2,682 2,687 2,600
2019/11/28 2,706 2,734 2,685 2,695 13,900
2019/11/27 2,699 2,724 2,699 2,706 4,100
2019/11/26 2,720 2,732 2,686 2,692 7,600
2019/11/25 2,650 2,827 2,643 2,701 42,700
2019/11/22 2,655 2,666 2,640 2,649 4,500
2019/11/21 2,667 2,676 2,615 2,676 6,100
2019/11/20 2,692 2,692 2,633 2,655 5,900
2019/11/19 2,660 2,692 2,660 2,692 4,900
2019/11/18 2,671 2,676 2,662 2,675 3,800
2019/11/15 2,642 2,693 2,642 2,693 6,500
2019/11/14 2,695 2,695 2,628 2,644 19,100
2019/11/13 2,727 2,770 2,679 2,695 19,800
2019/11/12 2,740 2,750 2,727 2,727 5,400
2019/11/11 2,690 2,747 2,690 2,740 12,200
2019/11/08 2,700 2,700 2,677 2,684 7,300
2019/11/07 2,677 2,695 2,647 2,668 8,300
2019/11/06 2,660 2,678 2,659 2,676 4,400
2019/11/05 2,665 2,689 2,662 2,669 11,300
2019/11/01 2,660 2,663 2,649 2,658 3,000
2019/10/31 2,681 2,681 2,655 2,664 4,200
2019/10/30 2,667 2,683 2,635 2,683 8,300
2019/10/29 2,672 2,687 2,664 2,675 5,100
2019/10/28 2,658 2,672 2,653 2,662 4,500
2019/10/25 2,660 2,666 2,643 2,658 1,900
2019/10/24 2,608 2,650 2,608 2,650 9,600
2019/10/23 2,617 2,617 2,602 2,608 23,400
2019/10/21 2,600 2,620 2,600 2,617 5,200
2019/10/18 2,587 2,601 2,567 2,589 6,800
2019/10/17 2,640 2,640 2,585 2,590 11,100
2019/10/16 2,621 2,636 2,600 2,636 11,900
2019/10/15 2,682 2,682 2,610 2,620 16,500
2019/10/11 2,635 2,644 2,612 2,632 5,600
2019/10/10 2,699 2,699 2,633 2,634 3,900
2019/10/09 2,650 2,701 2,649 2,694 10,900
2019/10/08 2,598 2,690 2,598 2,667 17,000
2019/10/07 2,594 2,603 2,581 2,597 4,700
2019/10/04 2,630 2,630 2,582 2,594 5,200
2019/10/03 2,621 2,621 2,579 2,599 14,000
2019/10/02 2,655 2,670 2,646 2,654 4,900
2019/10/01 2,668 2,668 2,606 2,655 16,700
2019/09/30 2,676 2,676 2,607 2,623 15,200
2019/09/27 2,673 2,707 2,667 2,669 21,100
2019/09/26 2,798 2,829 2,798 2,825 15,900
2019/09/25 2,830 2,830 2,782 2,792 15,300
2019/09/24 2,824 2,840 2,801 2,818 20,800
2019/09/20 2,767 2,793 2,748 2,791 35,300
2019/09/19 2,763 2,797 2,734 2,766 17,000
2019/09/18 2,749 2,753 2,713 2,730 11,300
2019/09/17 2,700 2,730 2,683 2,730 11,000
2019/09/13 2,695 2,722 2,665 2,704 15,200
2019/09/12 2,695 2,716 2,691 2,694 10,800
2019/09/11 2,657 2,718 2,657 2,694 19,200
2019/09/10 2,625 2,660 2,619 2,656 7,800
2019/09/09 2,592 2,629 2,592 2,625 8,000
2019/09/06 2,502 2,586 2,502 2,585 10,300
2019/09/05 2,477 2,512 2,477 2,504 11,900
2019/09/04 2,470 2,489 2,460 2,477 13,300
2019/09/03 2,450 2,470 2,440 2,468 10,100
2019/09/02 2,480 2,483 2,436 2,448 17,500
2019/08/30 2,455 2,479 2,451 2,471 11,500
2019/08/29 2,442 2,463 2,432 2,455 11,400
2019/08/28 2,456 2,460 2,440 2,442 4,400
2019/08/27 2,456 2,460 2,430 2,440 16,500
2019/08/26 2,525 2,527 2,452 2,452 37,200
2019/08/23 2,599 2,599 2,574 2,575 3,300
2019/08/22 2,613 2,613 2,572 2,583 12,500
2019/08/21 2,639 2,639 2,611 2,612 4,600
2019/08/20 2,611 2,630 2,605 2,616 3,600
2019/08/19 2,607 2,625 2,604 2,614 5,500
2019/08/16 2,630 2,632 2,599 2,601 3,900
2019/08/15 2,591 2,626 2,578 2,615 9,600
2019/08/14 2,653 2,653 2,609 2,614 4,700
2019/08/13 2,652 2,652 2,615 2,615 7,000
2019/08/09 2,664 2,692 2,650 2,667 9,400
2019/08/08 2,645 2,670 2,620 2,664 7,100
2019/08/07 2,674 2,674 2,631 2,643 7,600
2019/08/06 2,601 2,670 2,584 2,654 15,300
2019/08/05 2,695 2,695 2,591 2,631 16,500
2019/08/02 2,704 2,705 2,671 2,704 9,100
2019/08/01 2,690 2,731 2,670 2,731 9,100
2019/07/31 2,751 2,751 2,704 2,707 7,100
2019/07/30 2,737 2,754 2,715 2,752 7,200
2019/07/29 2,745 2,750 2,714 2,723 5,100
2019/07/26 2,725 2,729 2,701 2,709 6,800
2019/07/25 2,701 2,757 2,695 2,743 8,300
2019/07/24 2,692 2,707 2,676 2,700 9,200
2019/07/23 2,678 2,691 2,668 2,677 7,800
2019/07/22 2,664 2,683 2,643 2,679 11,200
2019/07/19 2,570 2,643 2,570 2,643 9,100
2019/07/18 2,624 2,637 2,551 2,554 22,200
2019/07/17 2,628 2,650 2,606 2,614 18,500
2019/07/16 2,599 2,622 2,598 2,616 12,700
2019/07/12 2,602 2,630 2,590 2,604 14,700
2019/07/11 2,631 2,652 2,576 2,584 40,000
2019/07/10 2,709 2,710 2,681 2,684 7,100
2019/07/09 2,736 2,749 2,692 2,710 12,200
2019/07/08 2,786 2,811 2,734 2,736 15,200
2019/07/05 2,782 2,782 2,745 2,767 14,400
2019/07/04 2,705 2,770 2,705 2,732 19,400
2019/07/03 2,687 2,720 2,685 2,710 11,300
2019/07/02 2,634 2,701 2,634 2,685 13,700
2019/07/01 2,575 2,650 2,575 2,634 21,000
2019/06/28 2,533 2,553 2,527 2,540 7,200
2019/06/27 2,519 2,556 2,519 2,528 11,300
2019/06/26 2,551 2,573 2,518 2,518 15,800
2019/06/25 2,590 2,590 2,552 2,553 10,000
2019/06/24 2,603 2,650 2,567 2,590 9,000
2019/06/21 2,622 2,629 2,600 2,600 11,500
2019/06/20 2,634 2,656 2,604 2,622 7,900
2019/06/19 2,573 2,624 2,573 2,611 7,700
2019/06/18 2,626 2,644 2,564 2,565 10,300
2019/06/17 2,639 2,652 2,620 2,626 11,300
2019/06/14 2,632 2,699 2,632 2,662 11,200
2019/06/13 2,682 2,690 2,632 2,650 15,300
2019/06/12 2,703 2,727 2,694 2,695 11,700
2019/06/11 2,719 2,744 2,693 2,710 23,500
2019/06/10 2,717 2,750 2,692 2,715 11,600
2019/06/07 2,719 2,720 2,685 2,688 17,800
2019/06/06 2,700 2,760 2,634 2,634 33,700
2019/06/05 2,474 2,559 2,472 2,550 13,500
2019/06/04 2,411 2,465 2,388 2,461 10,900
2019/06/03 2,428 2,449 2,401 2,401 14,200
2019/05/31 2,546 2,546 2,470 2,470 22,000
2019/05/30 2,511 2,531 2,501 2,524 11,500
2019/05/29 2,526 2,541 2,495 2,521 16,300
2019/05/28 2,579 2,582 2,531 2,541 11,500
2019/05/27 2,610 2,610 2,561 2,570 11,300
2019/05/24 2,571 2,634 2,571 2,620 9,600
2019/05/23 2,694 2,694 2,583 2,611 18,900
2019/05/22 2,712 2,716 2,687 2,693 4,800
2019/05/21 2,719 2,725 2,682 2,682 11,700
2019/05/20 2,750 2,764 2,723 2,731 6,000
2019/05/17 2,768 2,768 2,712 2,756 11,300
2019/05/16 2,774 2,778 2,712 2,712 13,300
2019/05/15 2,960 2,960 2,663 2,776 27,000
2019/05/14 3,000 3,020 2,926 2,962 11,300
2019/05/13 3,140 3,140 3,010 3,010 6,000
2019/05/10 3,015 3,105 3,010 3,040 9,200
2019/05/09 3,125 3,125 3,005 3,010 10,200
2019/05/08 3,155 3,165 3,090 3,090 13,000
2019/05/07 3,205 3,205 3,150 3,155 4,700
2019/04/26 3,185 3,190 3,150 3,155 8,300
2019/04/25 3,150 3,210 3,140 3,210 5,000
2019/04/24 3,225 3,235 3,150 3,150 8,900
2019/04/23 3,190 3,205 3,180 3,195 3,700
2019/04/22 3,280 3,280 3,195 3,205 4,800
2019/04/19 3,240 3,255 3,200 3,220 6,100
2019/04/18 3,285 3,285 3,190 3,195 5,700
2019/04/17 3,295 3,300 3,240 3,285 6,000
2019/04/16 3,300 3,300 3,265 3,280 3,500
2019/04/15 3,180 3,325 3,180 3,290 20,300
2019/04/12 3,170 3,170 3,125 3,145 5,300
2019/04/11 3,165 3,185 3,125 3,130 5,700
2019/04/10 3,165 3,225 3,155 3,170 4,700
2019/04/09 3,235 3,235 3,170 3,205 7,100
2019/04/08 3,180 3,255 3,170 3,235 11,300
2019/04/05 3,130 3,200 3,130 3,160 3,100
2019/04/04 3,150 3,175 3,125 3,125 8,200
2019/04/03 3,170 3,170 3,125 3,130 8,600
2019/04/02 3,205 3,225 3,160 3,180 8,400
2019/04/01 3,205 3,265 3,195 3,195 11,100
2019/03/29 3,215 3,220 3,165 3,190 7,300
2019/03/28 3,240 3,240 3,160 3,200 19,100
2019/03/27 3,290 3,325 3,245 3,275 23,500
2019/03/26 3,395 3,415 3,335 3,360 32,100
2019/03/25 3,330 3,340 3,295 3,330 17,100
2019/03/22 3,320 3,420 3,320 3,375 23,700
2019/03/20 3,280 3,340 3,280 3,300 14,600
2019/03/19 3,280 3,300 3,260 3,280 14,900
2019/03/18 3,265 3,315 3,260 3,280 15,200
2019/03/15 3,235 3,320 3,235 3,240 16,200
2019/03/14 3,305 3,320 3,235 3,235 8,000
2019/03/13 3,275 3,325 3,270 3,305 11,500
2019/03/12 3,245 3,280 3,220 3,270 7,600
2019/03/11 3,220 3,230 3,175 3,195 14,600
2019/03/08 3,250 3,270 3,170 3,170 19,200
2019/03/07 3,385 3,385 3,300 3,300 20,800
2019/03/06 3,445 3,445 3,370 3,400 10,400
2019/03/05 3,410 3,425 3,385 3,420 3,400
2019/03/04 3,335 3,430 3,335 3,415 10,100
2019/03/01 3,245 3,355 3,245 3,315 12,300
2019/02/28 3,250 3,265 3,245 3,245 5,900
2019/02/27 3,255 3,290 3,225 3,260 12,000
2019/02/26 3,300 3,300 3,225 3,230 13,300
2019/02/25 3,305 3,315 3,265 3,300 11,500
2019/02/22 3,270 3,320 3,270 3,295 3,900
2019/02/21 3,320 3,345 3,265 3,265 8,800
2019/02/20 3,270 3,380 3,270 3,320 12,500
2019/02/19 3,265 3,300 3,265 3,270 7,100
2019/02/18 3,245 3,305 3,240 3,265 9,600
2019/02/15 3,225 3,245 3,190 3,205 12,800
2019/02/14 3,275 3,325 3,220 3,275 15,200
2019/02/13 3,150 3,320 3,135 3,315 22,600
2019/02/12 3,100 3,200 3,090 3,145 14,100
2019/02/08 3,125 3,135 3,050 3,065 11,700
2019/02/07 3,105 3,150 3,080 3,135 7,700
2019/02/06 3,215 3,225 3,110 3,115 14,400
2019/02/05 3,195 3,250 3,195 3,205 7,800
2019/02/04 3,175 3,260 3,175 3,190 11,000
2019/02/01 3,185 3,265 3,185 3,190 8,900
2019/01/31 3,170 3,240 3,170 3,205 11,200
2019/01/30 3,250 3,265 3,165 3,165 8,800
2019/01/29 3,255 3,260 3,205 3,245 7,000
2019/01/28 3,340 3,355 3,265 3,270 6,900
2019/01/25 3,330 3,405 3,330 3,370 4,600
2019/01/24 3,285 3,340 3,285 3,330 4,500
2019/01/23 3,310 3,340 3,300 3,305 4,400
2019/01/22 3,435 3,435 3,360 3,375 3,200
2019/01/21 3,450 3,450 3,405 3,430 6,700
2019/01/18 3,425 3,520 3,395 3,395 15,900
2019/01/17 3,370 3,465 3,290 3,435 26,200
2019/01/16 3,235 3,295 3,210 3,210 11,200
2019/01/15 3,095 3,240 3,090 3,205 10,300
2019/01/11 3,155 3,155 3,080 3,100 6,000
2019/01/10 3,140 3,155 3,105 3,110 8,000
2019/01/09 3,245 3,250 3,165 3,185 7,700
2019/01/08 3,250 3,250 3,180 3,215 9,800
2019/01/07 3,165 3,240 3,140 3,210 11,600
2019/01/04 3,050 3,115 3,035 3,095 15,600

このページの先頭へ