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
2021/12/30 2,880 2,917 2,844 2,854 8,500
2021/12/29 2,867 2,880 2,850 2,880 4,600
2021/12/28 2,849 2,858 2,838 2,850 5,500
2021/12/27 2,821 2,838 2,819 2,838 3,300
2021/12/24 2,819 2,824 2,808 2,818 2,200
2021/12/23 2,810 2,820 2,805 2,819 2,400
2021/12/22 2,810 2,825 2,802 2,810 2,700
2021/12/21 2,810 2,827 2,801 2,808 2,800
2021/12/20 2,844 2,844 2,803 2,810 3,500
2021/12/17 2,853 2,853 2,810 2,831 5,000
2021/12/16 2,839 2,839 2,818 2,830 4,500
2021/12/15 2,800 2,819 2,798 2,812 1,300
2021/12/14 2,813 2,821 2,803 2,821 3,300
2021/12/13 2,810 2,816 2,795 2,810 3,200
2021/12/10 2,820 2,820 2,793 2,810 4,400
2021/12/09 2,851 2,851 2,787 2,799 4,800
2021/12/08 2,838 2,838 2,802 2,818 4,300
2021/12/07 2,807 2,815 2,788 2,815 4,200
2021/12/06 2,798 2,804 2,770 2,773 5,500
2021/12/03 2,789 2,789 2,766 2,780 1,800
2021/12/02 2,780 2,780 2,748 2,758 3,100
2021/12/01 2,808 2,808 2,740 2,751 6,800
2021/11/30 2,756 2,828 2,753 2,753 7,100
2021/11/29 2,801 2,822 2,761 2,765 7,600
2021/11/26 2,869 2,869 2,814 2,823 5,000
2021/11/25 2,847 2,851 2,840 2,840 2,000
2021/11/24 2,873 2,873 2,847 2,847 2,000
2021/11/22 2,858 2,870 2,858 2,870 900
2021/11/19 2,870 2,870 2,835 2,849 3,000
2021/11/18 2,852 2,866 2,849 2,853 1,300
2021/11/17 2,885 2,885 2,852 2,852 1,700
2021/11/16 2,864 2,864 2,851 2,862 2,200
2021/11/15 2,891 2,891 2,850 2,856 2,100
2021/11/12 2,850 2,866 2,850 2,850 3,100
2021/11/11 2,877 2,885 2,850 2,850 2,000
2021/11/10 2,894 2,894 2,863 2,877 3,400
2021/11/09 2,900 2,907 2,870 2,870 1,900
2021/11/08 2,914 2,914 2,878 2,886 2,900
2021/11/05 2,906 2,906 2,880 2,896 1,500
2021/11/04 2,910 2,910 2,872 2,898 6,400
2021/11/02 2,896 2,899 2,878 2,888 3,000
2021/11/01 2,913 2,913 2,877 2,896 2,800
2021/10/29 2,912 2,912 2,870 2,870 2,600
2021/10/28 2,860 2,897 2,858 2,897 5,700
2021/10/27 2,875 2,876 2,862 2,862 1,000
2021/10/26 2,850 2,876 2,850 2,876 2,900
2021/10/25 2,860 2,860 2,840 2,840 2,900
2021/10/22 2,841 2,868 2,841 2,855 1,900
2021/10/21 2,859 2,869 2,854 2,856 1,100
2021/10/20 2,871 2,874 2,840 2,859 2,200
2021/10/19 2,882 2,882 2,863 2,871 1,600
2021/10/18 2,865 2,865 2,850 2,855 2,300
2021/10/15 2,882 2,882 2,834 2,865 3,000
2021/10/14 2,852 2,856 2,820 2,835 4,400
2021/10/13 2,898 2,898 2,852 2,852 3,400
2021/10/12 2,891 2,910 2,857 2,866 2,000
2021/10/11 2,900 2,900 2,849 2,891 4,400
2021/10/08 2,868 2,868 2,850 2,861 1,700
2021/10/07 2,835 2,855 2,835 2,844 3,200
2021/10/06 2,865 2,865 2,813 2,835 8,600
2021/10/05 2,853 2,853 2,803 2,815 8,300
2021/10/04 2,880 2,897 2,787 2,821 13,100
2021/10/01 2,937 2,937 2,865 2,874 10,000
2021/09/30 2,945 2,955 2,892 2,892 7,700
2021/09/29 2,831 2,948 2,831 2,936 19,200
2021/09/28 3,015 3,065 3,015 3,065 11,700
2021/09/27 3,095 3,130 3,010 3,035 19,000
2021/09/24 3,045 3,075 3,035 3,075 5,500
2021/09/22 3,005 3,025 2,999 3,005 7,100
2021/09/21 3,055 3,085 3,045 3,045 8,000
2021/09/17 3,095 3,100 3,080 3,080 6,200
2021/09/16 3,090 3,095 3,050 3,095 5,700
2021/09/15 3,095 3,095 3,075 3,075 4,000
2021/09/14 3,090 3,095 3,065 3,095 6,400
2021/09/13 3,045 3,085 3,040 3,070 6,300
2021/09/10 3,025 3,040 3,015 3,040 7,500
2021/09/09 3,020 3,025 3,015 3,025 5,600
2021/09/08 3,015 3,025 2,997 2,997 5,300
2021/09/07 2,985 3,010 2,985 3,010 4,600
2021/09/06 2,990 2,998 2,984 2,984 4,500
2021/09/03 2,964 2,987 2,961 2,961 4,900
2021/09/02 2,960 2,977 2,945 2,964 3,100
2021/09/01 2,967 2,970 2,945 2,965 4,400
2021/08/31 2,987 2,987 2,952 2,952 4,600
2021/08/30 2,970 2,971 2,944 2,971 3,500
2021/08/27 2,970 2,970 2,932 2,956 3,300
2021/08/26 2,944 2,972 2,912 2,970 6,100
2021/08/25 2,936 2,939 2,905 2,939 3,500
2021/08/24 2,936 2,938 2,902 2,913 4,700
2021/08/23 2,942 2,942 2,900 2,927 4,900
2021/08/20 2,945 2,945 2,902 2,915 3,700
2021/08/19 2,925 2,925 2,910 2,910 3,100
2021/08/18 2,928 2,947 2,925 2,926 2,300
2021/08/17 2,955 2,955 2,919 2,937 4,000
2021/08/16 2,957 2,957 2,918 2,934 4,700
2021/08/13 2,929 2,937 2,917 2,925 5,900
2021/08/12 2,944 2,944 2,902 2,929 3,600
2021/08/11 2,948 2,948 2,888 2,938 3,700
2021/08/10 2,877 2,920 2,876 2,905 4,600
2021/08/06 2,984 2,984 2,868 2,876 9,800
2021/08/05 2,944 2,948 2,913 2,923 2,600
2021/08/04 2,955 2,955 2,910 2,922 2,700
2021/08/03 2,942 2,942 2,916 2,935 2,700
2021/08/02 2,925 2,949 2,925 2,942 4,000
2021/07/30 2,956 2,956 2,921 2,925 4,900
2021/07/29 2,962 2,962 2,926 2,942 3,900
2021/07/28 2,964 2,964 2,926 2,926 3,000
2021/07/27 2,965 2,965 2,921 2,932 4,900
2021/07/26 2,981 2,981 2,932 2,932 3,100
2021/07/21 2,984 2,984 2,924 2,931 5,900
2021/07/20 2,993 2,993 2,938 2,938 4,400
2021/07/19 3,010 3,010 2,966 2,970 6,800
2021/07/16 2,997 3,010 2,997 3,010 3,000
2021/07/15 3,005 3,005 2,973 2,973 2,000
2021/07/14 2,964 2,993 2,964 2,981 1,200
2021/07/13 2,999 2,999 2,984 2,984 1,800
2021/07/12 3,010 3,010 2,966 2,988 4,100
2021/07/09 2,967 2,972 2,940 2,941 6,200
2021/07/08 3,015 3,020 2,970 2,970 3,600
2021/07/07 2,991 3,005 2,977 2,977 3,400
2021/07/06 2,985 3,010 2,985 2,992 4,500
2021/07/05 2,990 2,990 2,965 2,977 4,100
2021/07/02 2,975 2,984 2,940 2,961 1,700
2021/07/01 2,980 2,980 2,926 2,926 2,100
2021/06/30 2,952 2,960 2,951 2,951 1,400
2021/06/29 2,973 2,973 2,950 2,952 2,600
2021/06/28 2,960 2,987 2,952 2,973 2,500
2021/06/25 2,949 2,949 2,924 2,932 1,900
2021/06/24 2,948 2,948 2,917 2,926 1,300
2021/06/23 2,925 2,934 2,923 2,932 1,400
2021/06/22 2,909 2,939 2,909 2,939 2,800
2021/06/21 2,903 2,908 2,881 2,903 5,800
2021/06/18 2,955 2,955 2,903 2,903 1,700
2021/06/17 2,954 2,954 2,904 2,909 3,400
2021/06/16 2,902 2,959 2,901 2,916 1,400
2021/06/15 2,931 2,932 2,910 2,910 2,400
2021/06/14 2,924 2,924 2,910 2,910 3,200
2021/06/11 2,971 2,971 2,922 2,924 4,500
2021/06/10 2,989 2,989 2,971 2,971 2,400
2021/06/09 3,015 3,020 2,988 2,995 1,300
2021/06/08 2,961 3,005 2,961 3,000 2,300
2021/06/07 2,990 2,995 2,974 2,995 3,300
2021/06/04 2,986 2,995 2,961 2,990 2,100
2021/06/03 2,984 2,986 2,974 2,986 2,100
2021/06/02 2,930 2,977 2,928 2,965 5,000
2021/06/01 2,896 2,942 2,871 2,930 6,800
2021/05/31 2,935 2,957 2,891 2,910 4,500
2021/05/28 2,900 2,900 2,870 2,885 2,100
2021/05/27 2,917 2,917 2,866 2,875 3,800
2021/05/26 2,921 2,921 2,889 2,891 3,100
2021/05/25 2,893 2,907 2,890 2,907 2,200
2021/05/24 2,932 2,932 2,894 2,918 2,400
2021/05/21 2,915 2,915 2,888 2,894 3,600
2021/05/20 2,945 2,945 2,888 2,888 3,800
2021/05/19 2,945 2,945 2,895 2,896 5,500
2021/05/18 2,925 2,925 2,887 2,916 3,900
2021/05/17 2,956 2,956 2,866 2,878 7,400
2021/05/14 2,963 2,963 2,906 2,906 5,200
2021/05/13 2,894 2,980 2,870 2,911 8,000
2021/05/12 3,035 3,035 2,892 2,899 11,000
2021/05/11 3,060 3,060 2,980 2,996 4,700
2021/05/10 3,065 3,065 3,050 3,060 2,000
2021/05/07 3,025 3,070 3,025 3,070 5,300
2021/05/06 2,996 3,020 2,990 2,996 4,600
2021/04/30 2,960 2,999 2,951 2,951 4,700
2021/04/28 3,010 3,010 2,960 2,960 4,700
2021/04/27 3,005 3,030 2,966 2,988 8,300
2021/04/26 3,025 3,025 2,960 2,969 4,200
2021/04/23 3,015 3,020 2,989 2,989 4,300
2021/04/22 3,020 3,030 2,988 3,005 6,400
2021/04/21 3,020 3,045 2,988 3,020 10,300
2021/04/20 3,105 3,170 3,045 3,055 12,000
2021/04/19 3,220 3,220 3,085 3,110 5,700
2021/04/16 3,075 3,170 3,005 3,165 19,900
2021/04/15 3,005 3,015 2,990 3,015 3,100
2021/04/14 3,070 3,070 2,998 3,005 3,000
2021/04/13 3,020 3,040 2,998 3,035 5,700
2021/04/12 3,020 3,020 2,981 2,982 2,000
2021/04/09 2,991 3,015 2,970 2,976 5,200
2021/04/08 3,080 3,080 2,998 2,998 15,000
2021/04/07 3,050 3,070 3,020 3,050 4,500
2021/04/06 3,080 3,105 3,035 3,045 7,900
2021/04/05 3,090 3,090 3,045 3,045 3,800
2021/04/02 3,045 3,085 3,020 3,080 5,800
2021/04/01 3,095 3,095 3,005 3,045 13,900
2021/03/31 3,145 3,195 3,115 3,115 7,500
2021/03/30 3,260 3,265 3,020 3,145 42,100
2021/03/29 3,275 3,350 3,200 3,220 46,000
2021/03/26 3,250 3,315 3,245 3,260 21,800
2021/03/25 3,285 3,330 3,245 3,245 10,700
2021/03/24 3,280 3,285 3,200 3,275 11,000
2021/03/23 3,355 3,450 3,285 3,315 24,700
2021/03/22 3,200 3,285 3,170 3,285 17,200
2021/03/19 3,160 3,200 3,125 3,200 27,700
2021/03/18 3,180 3,220 3,160 3,160 14,900
2021/03/17 3,110 3,165 3,110 3,165 11,100
2021/03/16 3,055 3,120 3,055 3,120 14,500
2021/03/15 2,965 3,050 2,965 3,050 22,200
2021/03/12 2,930 2,964 2,930 2,960 38,800
2021/03/11 2,940 2,962 2,921 2,930 16,300
2021/03/10 2,960 2,965 2,933 2,941 22,000
2021/03/09 2,938 2,964 2,923 2,961 23,700
2021/03/08 2,953 2,963 2,920 2,938 7,800
2021/03/05 2,921 2,942 2,868 2,918 27,400
2021/03/04 2,976 2,976 2,919 2,954 15,500
2021/03/03 2,953 2,976 2,948 2,976 5,000
2021/03/02 2,960 2,987 2,943 2,965 10,200
2021/03/01 2,969 2,975 2,925 2,972 10,100
2021/02/26 2,939 2,950 2,910 2,946 22,500
2021/02/25 2,955 2,988 2,939 2,940 6,200
2021/02/24 2,972 2,974 2,910 2,955 15,800
2021/02/22 2,990 2,990 2,952 2,972 13,800
2021/02/19 3,000 3,010 2,964 2,990 14,200
2021/02/18 2,989 3,005 2,985 3,000 4,400
2021/02/17 2,998 3,005 2,970 2,989 6,800
2021/02/16 2,976 2,995 2,960 2,965 9,400
2021/02/15 2,990 2,998 2,968 2,989 6,000
2021/02/12 2,980 2,984 2,955 2,980 8,300
2021/02/10 2,989 2,999 2,962 2,962 8,200
2021/02/09 2,990 2,997 2,961 2,961 7,300
2021/02/08 2,970 3,000 2,956 2,973 15,000
2021/02/05 2,972 2,990 2,964 2,966 7,600
2021/02/04 2,963 2,988 2,954 2,968 5,500
2021/02/03 2,954 2,982 2,950 2,963 5,800
2021/02/02 2,942 2,960 2,926 2,954 5,600
2021/02/01 2,897 2,998 2,897 2,942 10,000
2021/01/29 2,959 2,985 2,910 2,933 11,000
2021/01/28 2,993 2,993 2,880 2,949 11,100
2021/01/27 2,927 2,993 2,927 2,993 4,100
2021/01/26 2,946 2,953 2,912 2,941 5,700
2021/01/25 2,925 2,990 2,925 2,946 3,600
2021/01/22 2,960 2,989 2,925 2,925 6,600
2021/01/21 2,990 2,994 2,935 2,994 9,000
2021/01/20 2,888 3,000 2,888 3,000 8,200
2021/01/19 3,010 3,010 2,883 2,888 16,000
2021/01/18 2,850 2,874 2,836 2,868 9,100
2021/01/15 2,885 2,917 2,885 2,894 5,200
2021/01/14 2,902 2,923 2,885 2,907 10,500
2021/01/13 2,900 2,931 2,900 2,924 3,700
2021/01/12 2,948 2,948 2,900 2,900 8,000
2021/01/08 2,982 3,010 2,870 2,929 17,200
2021/01/07 2,876 2,994 2,876 2,981 11,300
2021/01/06 2,842 2,880 2,822 2,876 5,400
2021/01/05 2,888 2,888 2,830 2,842 5,100
2021/01/04 2,945 2,945 2,796 2,838 6,600

このページの先頭へ