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
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

このページの先頭へ