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 |
---|---|---|---|---|---|
2020/12/30 | 2,899 | 2,899 | 2,795 | 2,795 | 9,100 |
2020/12/29 | 2,846 | 2,872 | 2,829 | 2,838 | 5,200 |
2020/12/28 | 2,899 | 2,899 | 2,817 | 2,846 | 10,700 |
2020/12/25 | 2,868 | 2,884 | 2,851 | 2,884 | 7,500 |
2020/12/24 | 2,872 | 2,891 | 2,841 | 2,857 | 9,700 |
2020/12/23 | 2,906 | 2,906 | 2,868 | 2,872 | 3,500 |
2020/12/22 | 3,025 | 3,025 | 2,880 | 2,906 | 10,200 |
2020/12/21 | 3,010 | 3,025 | 2,973 | 2,994 | 3,500 |
2020/12/18 | 2,971 | 3,035 | 2,968 | 2,992 | 6,800 |
2020/12/17 | 3,085 | 3,085 | 2,990 | 3,000 | 6,100 |
2020/12/16 | 3,035 | 3,040 | 2,966 | 2,994 | 7,300 |
2020/12/15 | 3,055 | 3,115 | 3,050 | 3,080 | 5,400 |
2020/12/14 | 3,070 | 3,105 | 3,050 | 3,085 | 9,000 |
2020/12/11 | 3,035 | 3,090 | 3,035 | 3,060 | 6,500 |
2020/12/10 | 3,020 | 3,050 | 3,010 | 3,020 | 3,200 |
2020/12/09 | 3,015 | 3,055 | 3,015 | 3,020 | 3,200 |
2020/12/08 | 3,050 | 3,060 | 3,015 | 3,020 | 4,800 |
2020/12/07 | 3,070 | 3,070 | 2,997 | 3,050 | 12,600 |
2020/12/04 | 3,040 | 3,060 | 3,010 | 3,015 | 5,400 |
2020/12/03 | 2,979 | 3,065 | 2,979 | 3,040 | 6,300 |
2020/12/02 | 3,025 | 3,030 | 2,955 | 2,992 | 6,600 |
2020/12/01 | 2,997 | 3,030 | 2,947 | 2,999 | 9,300 |
2020/11/30 | 3,040 | 3,050 | 2,970 | 2,997 | 6,600 |
2020/11/27 | 3,080 | 3,085 | 3,010 | 3,070 | 11,900 |
2020/11/26 | 3,015 | 3,130 | 3,015 | 3,130 | 16,300 |
2020/11/25 | 3,020 | 3,080 | 2,942 | 3,015 | 17,200 |
2020/11/24 | 2,949 | 3,025 | 2,921 | 3,000 | 15,700 |
2020/11/20 | 2,954 | 2,954 | 2,840 | 2,898 | 3,600 |
2020/11/19 | 2,882 | 2,931 | 2,856 | 2,906 | 11,900 |
2020/11/18 | 2,889 | 2,951 | 2,877 | 2,932 | 12,900 |
2020/11/17 | 2,978 | 2,978 | 2,860 | 2,889 | 8,900 |
2020/11/16 | 2,897 | 2,978 | 2,808 | 2,900 | 9,600 |
2020/11/13 | 2,894 | 2,897 | 2,800 | 2,897 | 8,700 |
2020/11/12 | 2,845 | 2,915 | 2,806 | 2,894 | 11,500 |
2020/11/11 | 2,891 | 3,025 | 2,790 | 2,853 | 27,700 |
2020/11/10 | 2,935 | 2,950 | 2,850 | 2,891 | 8,700 |
2020/11/09 | 2,841 | 2,937 | 2,806 | 2,885 | 13,200 |
2020/11/06 | 2,756 | 2,815 | 2,741 | 2,791 | 9,600 |
2020/11/05 | 2,728 | 2,856 | 2,728 | 2,856 | 4,600 |
2020/11/04 | 2,799 | 2,799 | 2,680 | 2,778 | 10,200 |
2020/11/02 | 2,657 | 2,712 | 2,645 | 2,699 | 7,400 |
2020/10/30 | 2,740 | 2,766 | 2,629 | 2,657 | 12,800 |
2020/10/29 | 2,770 | 2,825 | 2,724 | 2,724 | 4,900 |
2020/10/28 | 2,763 | 2,770 | 2,726 | 2,770 | 3,800 |
2020/10/27 | 2,728 | 2,763 | 2,701 | 2,763 | 4,600 |
2020/10/26 | 2,809 | 2,809 | 2,708 | 2,715 | 9,400 |
2020/10/23 | 2,800 | 2,869 | 2,770 | 2,809 | 4,300 |
2020/10/22 | 2,815 | 2,835 | 2,797 | 2,815 | 5,100 |
2020/10/21 | 2,828 | 2,899 | 2,815 | 2,815 | 4,200 |
2020/10/20 | 2,870 | 2,899 | 2,832 | 2,865 | 5,100 |
2020/10/19 | 2,822 | 2,844 | 2,792 | 2,810 | 10,400 |
2020/10/16 | 2,836 | 2,857 | 2,770 | 2,822 | 12,500 |
2020/10/15 | 2,906 | 2,911 | 2,834 | 2,866 | 8,800 |
2020/10/14 | 2,913 | 3,005 | 2,870 | 2,906 | 22,600 |
2020/10/13 | 2,988 | 3,000 | 2,912 | 2,958 | 11,000 |
2020/10/12 | 2,948 | 2,984 | 2,880 | 2,967 | 13,200 |
2020/10/09 | 2,967 | 2,967 | 2,895 | 2,948 | 15,200 |
2020/10/08 | 2,958 | 2,986 | 2,852 | 2,900 | 26,200 |
2020/10/07 | 2,986 | 2,986 | 2,809 | 2,958 | 27,600 |
2020/10/06 | 2,844 | 2,955 | 2,823 | 2,936 | 26,200 |
2020/10/05 | 2,800 | 2,830 | 2,743 | 2,782 | 31,700 |
2020/10/02 | 2,940 | 2,963 | 2,701 | 2,724 | 45,500 |
2020/09/30 | 3,065 | 3,160 | 2,950 | 2,982 | 22,000 |
2020/09/29 | 3,150 | 3,200 | 3,050 | 3,125 | 21,400 |
2020/09/28 | 3,240 | 3,340 | 3,230 | 3,320 | 24,900 |
2020/09/25 | 3,150 | 3,225 | 3,140 | 3,225 | 7,200 |
2020/09/24 | 3,195 | 3,220 | 3,160 | 3,175 | 7,100 |
2020/09/23 | 3,225 | 3,240 | 3,190 | 3,235 | 8,100 |
2020/09/18 | 3,145 | 3,225 | 3,125 | 3,215 | 7,800 |
2020/09/17 | 3,200 | 3,210 | 3,065 | 3,150 | 12,500 |
2020/09/16 | 3,235 | 3,250 | 3,075 | 3,150 | 18,300 |
2020/09/15 | 3,280 | 3,280 | 3,225 | 3,275 | 7,200 |
2020/09/14 | 3,260 | 3,275 | 3,220 | 3,275 | 9,500 |
2020/09/11 | 3,165 | 3,240 | 3,165 | 3,210 | 11,000 |
2020/09/10 | 3,175 | 3,185 | 3,155 | 3,165 | 6,900 |
2020/09/09 | 3,105 | 3,140 | 3,055 | 3,130 | 6,700 |
2020/09/08 | 3,105 | 3,160 | 3,015 | 3,145 | 13,200 |
2020/09/07 | 3,140 | 3,140 | 3,030 | 3,035 | 7,900 |
2020/09/04 | 3,010 | 3,135 | 3,005 | 3,010 | 9,300 |
2020/09/03 | 3,080 | 3,200 | 3,075 | 3,130 | 12,800 |
2020/09/02 | 3,030 | 3,070 | 3,030 | 3,060 | 5,400 |
2020/09/01 | 2,999 | 3,055 | 2,982 | 3,050 | 12,300 |
2020/08/31 | 2,967 | 3,015 | 2,912 | 2,986 | 9,300 |
2020/08/28 | 2,886 | 2,940 | 2,851 | 2,877 | 12,300 |
2020/08/27 | 2,850 | 2,860 | 2,840 | 2,856 | 7,100 |
2020/08/26 | 2,835 | 2,835 | 2,817 | 2,835 | 5,500 |
2020/08/25 | 2,806 | 2,830 | 2,801 | 2,816 | 7,100 |
2020/08/24 | 2,800 | 2,800 | 2,780 | 2,796 | 9,200 |
2020/08/21 | 2,788 | 2,795 | 2,770 | 2,772 | 4,000 |
2020/08/20 | 2,756 | 2,757 | 2,724 | 2,755 | 6,500 |
2020/08/19 | 2,713 | 2,727 | 2,711 | 2,723 | 4,900 |
2020/08/18 | 2,703 | 2,704 | 2,690 | 2,701 | 5,300 |
2020/08/17 | 2,699 | 2,703 | 2,690 | 2,699 | 7,100 |
2020/08/14 | 2,689 | 2,689 | 2,662 | 2,674 | 4,200 |
2020/08/13 | 2,700 | 2,700 | 2,674 | 2,689 | 5,200 |
2020/08/12 | 2,686 | 2,689 | 2,649 | 2,689 | 4,100 |
2020/08/11 | 2,612 | 2,687 | 2,612 | 2,641 | 3,600 |
2020/08/07 | 2,657 | 2,657 | 2,592 | 2,598 | 2,300 |
2020/08/06 | 2,658 | 2,660 | 2,638 | 2,646 | 1,700 |
2020/08/05 | 2,711 | 2,711 | 2,657 | 2,666 | 4,700 |
2020/08/04 | 2,577 | 2,661 | 2,577 | 2,661 | 2,300 |
2020/08/03 | 2,544 | 2,583 | 2,516 | 2,583 | 3,500 |
2020/07/31 | 2,631 | 2,631 | 2,549 | 2,550 | 4,200 |
2020/07/30 | 2,661 | 2,667 | 2,630 | 2,658 | 2,400 |
2020/07/29 | 2,689 | 2,689 | 2,655 | 2,667 | 3,100 |
2020/07/28 | 2,698 | 2,710 | 2,675 | 2,690 | 4,900 |
2020/07/27 | 2,634 | 2,695 | 2,634 | 2,695 | 3,600 |
2020/07/22 | 2,678 | 2,709 | 2,678 | 2,681 | 3,000 |
2020/07/21 | 2,718 | 2,718 | 2,694 | 2,705 | 2,900 |
2020/07/20 | 2,689 | 2,710 | 2,676 | 2,710 | 2,800 |
2020/07/17 | 2,718 | 2,718 | 2,663 | 2,677 | 6,800 |
2020/07/16 | 2,693 | 2,693 | 2,667 | 2,690 | 1,900 |
2020/07/15 | 2,660 | 2,692 | 2,613 | 2,692 | 6,200 |
2020/07/14 | 2,586 | 2,692 | 2,586 | 2,660 | 9,500 |
2020/07/13 | 2,647 | 2,647 | 2,555 | 2,589 | 5,400 |
2020/07/10 | 2,611 | 2,616 | 2,561 | 2,574 | 5,100 |
2020/07/09 | 2,663 | 2,663 | 2,622 | 2,622 | 2,400 |
2020/07/08 | 2,670 | 2,680 | 2,649 | 2,666 | 2,900 |
2020/07/07 | 2,682 | 2,682 | 2,656 | 2,672 | 2,200 |
2020/07/06 | 2,590 | 2,677 | 2,590 | 2,674 | 5,200 |
2020/07/03 | 2,565 | 2,591 | 2,560 | 2,591 | 3,800 |
2020/07/02 | 2,649 | 2,649 | 2,566 | 2,566 | 6,200 |
2020/07/01 | 2,659 | 2,659 | 2,599 | 2,599 | 8,000 |
2020/06/30 | 2,679 | 2,700 | 2,671 | 2,671 | 3,900 |
2020/06/29 | 2,680 | 2,680 | 2,634 | 2,679 | 7,400 |
2020/06/26 | 2,702 | 2,702 | 2,651 | 2,684 | 6,000 |
2020/06/25 | 2,680 | 2,707 | 2,654 | 2,686 | 8,700 |
2020/06/24 | 2,698 | 2,698 | 2,680 | 2,680 | 5,000 |
2020/06/23 | 2,704 | 2,704 | 2,622 | 2,657 | 5,500 |
2020/06/22 | 2,700 | 2,700 | 2,679 | 2,680 | 4,000 |
2020/06/19 | 2,690 | 2,700 | 2,654 | 2,700 | 12,400 |
2020/06/18 | 2,688 | 2,688 | 2,619 | 2,670 | 7,100 |
2020/06/17 | 2,650 | 2,687 | 2,627 | 2,687 | 14,800 |
2020/06/16 | 2,559 | 2,626 | 2,509 | 2,626 | 9,300 |
2020/06/15 | 2,560 | 2,570 | 2,518 | 2,553 | 11,400 |
2020/06/12 | 2,509 | 2,568 | 2,495 | 2,559 | 14,800 |
2020/06/11 | 2,601 | 2,623 | 2,601 | 2,609 | 6,700 |
2020/06/10 | 2,599 | 2,644 | 2,594 | 2,624 | 10,700 |
2020/06/09 | 2,585 | 2,599 | 2,563 | 2,599 | 5,100 |
2020/06/08 | 2,573 | 2,585 | 2,550 | 2,585 | 9,200 |
2020/06/05 | 2,598 | 2,598 | 2,555 | 2,573 | 6,700 |
2020/06/04 | 2,566 | 2,580 | 2,547 | 2,580 | 11,800 |
2020/06/03 | 2,564 | 2,564 | 2,533 | 2,563 | 10,400 |
2020/06/02 | 2,499 | 2,554 | 2,497 | 2,552 | 11,400 |
2020/06/01 | 2,496 | 2,496 | 2,460 | 2,488 | 7,000 |
2020/05/29 | 2,450 | 2,477 | 2,449 | 2,449 | 9,800 |
2020/05/28 | 2,448 | 2,486 | 2,430 | 2,450 | 11,100 |
2020/05/27 | 2,457 | 2,474 | 2,403 | 2,468 | 7,000 |
2020/05/26 | 2,447 | 2,466 | 2,365 | 2,450 | 15,300 |
2020/05/25 | 2,342 | 2,435 | 2,340 | 2,420 | 7,400 |
2020/05/22 | 2,259 | 2,339 | 2,259 | 2,312 | 8,300 |
2020/05/21 | 2,247 | 2,279 | 2,230 | 2,259 | 6,100 |
2020/05/20 | 2,180 | 2,242 | 2,180 | 2,229 | 6,900 |
2020/05/19 | 2,166 | 2,182 | 2,138 | 2,182 | 8,200 |
2020/05/18 | 2,130 | 2,154 | 2,100 | 2,150 | 8,700 |
2020/05/15 | 2,101 | 2,135 | 2,057 | 2,135 | 6,100 |
2020/05/14 | 2,158 | 2,171 | 2,105 | 2,105 | 8,200 |
2020/05/13 | 2,160 | 2,160 | 2,129 | 2,150 | 3,000 |
2020/05/12 | 2,167 | 2,187 | 2,148 | 2,170 | 6,200 |
2020/05/11 | 2,085 | 2,179 | 2,085 | 2,148 | 8,700 |
2020/05/08 | 2,040 | 2,080 | 2,021 | 2,077 | 7,600 |
2020/05/07 | 1,980 | 2,048 | 1,980 | 2,020 | 9,000 |
2020/05/01 | 1,953 | 1,987 | 1,950 | 1,982 | 9,100 |
2020/04/30 | 1,945 | 1,978 | 1,934 | 1,953 | 6,100 |
2020/04/28 | 1,920 | 1,934 | 1,901 | 1,926 | 8,200 |
2020/04/27 | 1,898 | 1,919 | 1,887 | 1,904 | 4,300 |
2020/04/24 | 1,866 | 1,895 | 1,847 | 1,895 | 11,400 |
2020/04/23 | 1,831 | 1,847 | 1,818 | 1,846 | 3,800 |
2020/04/22 | 1,816 | 1,825 | 1,772 | 1,813 | 6,500 |
2020/04/21 | 1,862 | 1,862 | 1,796 | 1,856 | 8,700 |
2020/04/20 | 1,845 | 1,880 | 1,845 | 1,862 | 6,100 |
2020/04/17 | 1,850 | 1,881 | 1,816 | 1,840 | 10,400 |
2020/04/16 | 1,802 | 1,845 | 1,802 | 1,845 | 5,500 |
2020/04/15 | 1,817 | 1,832 | 1,800 | 1,820 | 11,800 |
2020/04/14 | 1,790 | 1,822 | 1,763 | 1,817 | 9,300 |
2020/04/13 | 1,836 | 1,836 | 1,769 | 1,790 | 9,100 |
2020/04/10 | 1,800 | 1,810 | 1,741 | 1,799 | 9,700 |
2020/04/09 | 1,759 | 1,792 | 1,748 | 1,783 | 16,200 |
2020/04/08 | 1,712 | 1,756 | 1,640 | 1,755 | 16,500 |
2020/04/07 | 1,647 | 1,713 | 1,626 | 1,706 | 23,000 |
2020/04/06 | 1,600 | 1,667 | 1,573 | 1,646 | 23,000 |
2020/04/03 | 1,610 | 1,650 | 1,586 | 1,609 | 16,900 |
2020/04/02 | 1,629 | 1,630 | 1,572 | 1,578 | 23,400 |
2020/04/01 | 1,735 | 1,737 | 1,632 | 1,647 | 23,500 |
2020/03/31 | 1,851 | 1,888 | 1,746 | 1,752 | 19,300 |
2020/03/30 | 1,890 | 1,903 | 1,781 | 1,850 | 41,400 |
2020/03/27 | 2,089 | 2,156 | 2,045 | 2,156 | 32,800 |
2020/03/26 | 2,020 | 2,020 | 1,951 | 2,009 | 25,900 |
2020/03/25 | 2,010 | 2,040 | 1,967 | 2,040 | 23,400 |
2020/03/24 | 1,900 | 1,931 | 1,837 | 1,930 | 17,000 |
2020/03/23 | 1,673 | 1,798 | 1,636 | 1,798 | 25,400 |
2020/03/19 | 1,674 | 1,690 | 1,620 | 1,633 | 22,000 |
2020/03/18 | 1,744 | 1,745 | 1,632 | 1,634 | 22,500 |
2020/03/17 | 1,612 | 1,720 | 1,585 | 1,704 | 29,000 |
2020/03/16 | 1,735 | 1,735 | 1,611 | 1,641 | 18,600 |
2020/03/13 | 1,597 | 1,694 | 1,560 | 1,608 | 36,300 |
2020/03/12 | 1,875 | 1,875 | 1,736 | 1,757 | 49,100 |
2020/03/11 | 1,969 | 1,972 | 1,881 | 1,884 | 20,200 |
2020/03/10 | 1,842 | 1,948 | 1,767 | 1,939 | 40,100 |
2020/03/09 | 2,010 | 2,027 | 1,913 | 1,922 | 48,900 |
2020/03/06 | 2,126 | 2,126 | 2,067 | 2,084 | 25,500 |
2020/03/05 | 2,215 | 2,234 | 2,160 | 2,172 | 11,000 |
2020/03/04 | 2,120 | 2,181 | 2,106 | 2,161 | 10,400 |
2020/03/03 | 2,280 | 2,280 | 2,144 | 2,145 | 21,300 |
2020/03/02 | 2,042 | 2,268 | 2,042 | 2,216 | 31,000 |
2020/02/28 | 2,185 | 2,245 | 2,131 | 2,142 | 44,900 |
2020/02/27 | 2,454 | 2,455 | 2,322 | 2,322 | 27,700 |
2020/02/26 | 2,400 | 2,408 | 2,369 | 2,405 | 23,400 |
2020/02/25 | 2,485 | 2,485 | 2,401 | 2,401 | 39,000 |
2020/02/21 | 2,530 | 2,565 | 2,518 | 2,520 | 10,300 |
2020/02/20 | 2,566 | 2,595 | 2,533 | 2,533 | 8,300 |
2020/02/19 | 2,531 | 2,565 | 2,528 | 2,554 | 9,400 |
2020/02/18 | 2,579 | 2,579 | 2,524 | 2,543 | 13,600 |
2020/02/17 | 2,600 | 2,600 | 2,565 | 2,569 | 15,600 |
2020/02/14 | 2,623 | 2,626 | 2,607 | 2,619 | 8,000 |
2020/02/13 | 2,625 | 2,625 | 2,602 | 2,624 | 13,800 |
2020/02/12 | 2,640 | 2,640 | 2,611 | 2,625 | 13,600 |
2020/02/10 | 2,634 | 2,650 | 2,623 | 2,640 | 8,700 |
2020/02/07 | 2,660 | 2,660 | 2,629 | 2,634 | 7,500 |
2020/02/06 | 2,616 | 2,685 | 2,616 | 2,661 | 15,300 |
2020/02/05 | 2,610 | 2,653 | 2,604 | 2,614 | 10,100 |
2020/02/04 | 2,532 | 2,607 | 2,532 | 2,598 | 8,300 |
2020/02/03 | 2,549 | 2,573 | 2,506 | 2,532 | 15,000 |
2020/01/31 | 2,569 | 2,611 | 2,560 | 2,567 | 18,100 |
2020/01/30 | 2,620 | 2,631 | 2,543 | 2,570 | 25,100 |
2020/01/29 | 2,655 | 2,655 | 2,611 | 2,619 | 14,300 |
2020/01/28 | 2,645 | 2,652 | 2,611 | 2,652 | 15,600 |
2020/01/27 | 2,678 | 2,691 | 2,651 | 2,659 | 8,200 |
2020/01/24 | 2,718 | 2,718 | 2,665 | 2,679 | 10,200 |
2020/01/23 | 2,738 | 2,738 | 2,700 | 2,710 | 6,200 |
2020/01/22 | 2,746 | 2,765 | 2,734 | 2,738 | 7,300 |
2020/01/21 | 2,760 | 2,781 | 2,726 | 2,745 | 10,100 |
2020/01/20 | 2,735 | 2,786 | 2,721 | 2,769 | 12,800 |
2020/01/17 | 2,781 | 2,781 | 2,687 | 2,713 | 20,600 |
2020/01/16 | 2,720 | 2,750 | 2,688 | 2,735 | 11,100 |
2020/01/15 | 2,729 | 2,735 | 2,701 | 2,719 | 8,400 |
2020/01/14 | 2,662 | 2,723 | 2,662 | 2,720 | 11,000 |
2020/01/10 | 2,631 | 2,678 | 2,631 | 2,661 | 12,600 |
2020/01/09 | 2,630 | 2,650 | 2,621 | 2,630 | 17,400 |
2020/01/08 | 2,647 | 2,647 | 2,592 | 2,620 | 26,000 |
2020/01/07 | 2,632 | 2,665 | 2,625 | 2,647 | 13,100 |
2020/01/06 | 2,643 | 2,651 | 2,621 | 2,632 | 11,900 |