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
2022/12/30 2,954 2,954 2,913 2,913 5,800
2022/12/29 2,863 2,954 2,863 2,954 6,400
2022/12/28 2,893 2,896 2,864 2,878 5,900
2022/12/27 2,862 2,929 2,862 2,892 4,100
2022/12/26 2,885 2,892 2,861 2,861 4,700
2022/12/23 2,890 2,890 2,870 2,880 3,900
2022/12/22 2,903 2,906 2,886 2,892 4,200
2022/12/21 2,932 2,932 2,859 2,859 9,900
2022/12/20 2,945 2,945 2,896 2,898 7,800
2022/12/19 2,949 2,949 2,922 2,922 6,500
2022/12/16 2,938 2,953 2,917 2,917 4,400
2022/12/15 2,917 2,944 2,917 2,939 3,400
2022/12/14 2,912 2,912 2,898 2,911 4,500
2022/12/13 2,901 2,917 2,886 2,886 5,000
2022/12/12 2,910 2,917 2,905 2,905 2,100
2022/12/09 2,911 2,941 2,911 2,914 2,400
2022/12/08 2,939 2,939 2,909 2,910 2,500
2022/12/07 2,939 2,939 2,910 2,925 2,900
2022/12/06 2,893 2,926 2,892 2,904 4,700
2022/12/05 2,917 2,917 2,895 2,910 2,200
2022/12/02 2,941 2,941 2,885 2,903 5,600
2022/12/01 2,942 2,942 2,910 2,911 4,500
2022/11/30 2,958 2,958 2,939 2,939 2,100
2022/11/29 2,955 2,967 2,934 2,942 4,400
2022/11/28 2,950 2,961 2,948 2,961 2,500
2022/11/25 2,953 2,958 2,935 2,958 3,200
2022/11/24 2,951 2,951 2,929 2,950 6,200
2022/11/22 2,936 2,949 2,936 2,949 7,400
2022/11/21 2,906 2,934 2,889 2,934 7,800
2022/11/18 2,907 2,908 2,868 2,906 6,200
2022/11/17 2,900 2,910 2,890 2,901 5,300
2022/11/16 2,880 2,888 2,869 2,888 1,800
2022/11/15 2,897 2,897 2,860 2,877 3,600
2022/11/14 2,900 2,900 2,867 2,868 4,900
2022/11/11 2,897 2,904 2,884 2,898 5,200
2022/11/10 2,872 2,890 2,865 2,883 6,600
2022/11/09 2,905 2,945 2,872 2,881 20,000
2022/11/08 2,900 2,900 2,885 2,900 6,800
2022/11/07 2,868 2,890 2,851 2,890 8,600
2022/11/04 2,845 2,858 2,818 2,818 5,500
2022/11/02 2,870 2,870 2,845 2,845 3,400
2022/11/01 2,840 2,887 2,833 2,852 4,500
2022/10/31 2,822 2,862 2,822 2,849 4,800
2022/10/28 2,865 2,865 2,800 2,800 20,100
2022/10/27 2,864 2,891 2,848 2,865 3,700
2022/10/26 2,899 2,899 2,864 2,864 3,500
2022/10/25 2,904 2,904 2,867 2,873 4,000
2022/10/24 2,878 2,900 2,877 2,883 7,400
2022/10/21 2,879 2,879 2,862 2,864 2,200
2022/10/20 2,863 2,879 2,858 2,879 3,800
2022/10/19 2,871 2,876 2,848 2,863 3,800
2022/10/18 2,849 2,871 2,848 2,871 9,700
2022/10/17 2,823 2,849 2,823 2,834 3,400
2022/10/14 2,855 2,868 2,828 2,842 17,700
2022/10/13 2,802 2,879 2,781 2,805 11,800
2022/10/12 2,803 2,856 2,803 2,827 11,500
2022/10/11 2,840 2,855 2,814 2,839 13,400
2022/10/07 2,839 2,880 2,839 2,880 11,000
2022/10/06 2,834 2,860 2,834 2,851 9,500
2022/10/05 2,840 2,840 2,818 2,834 11,100
2022/10/04 2,761 2,829 2,761 2,829 18,700
2022/10/03 2,772 2,772 2,733 2,760 19,200
2022/09/30 2,759 2,788 2,753 2,765 13,200
2022/09/29 2,775 2,788 2,763 2,771 32,600
2022/09/28 2,899 2,905 2,833 2,854 70,500
2022/09/27 2,918 2,951 2,899 2,900 36,300
2022/09/26 2,935 2,940 2,882 2,904 38,700
2022/09/22 2,949 2,954 2,936 2,936 22,000
2022/09/21 2,951 2,959 2,936 2,949 21,700
2022/09/20 2,977 2,977 2,955 2,955 11,700
2022/09/16 2,980 2,990 2,964 2,966 12,600
2022/09/15 2,989 2,989 2,962 2,979 10,400
2022/09/14 2,973 2,974 2,949 2,964 21,700
2022/09/13 2,992 3,010 2,978 2,978 9,000
2022/09/12 2,968 2,994 2,968 2,987 10,400
2022/09/09 2,962 2,985 2,959 2,982 16,800
2022/09/08 2,963 2,979 2,955 2,970 10,300
2022/09/07 2,961 2,968 2,940 2,964 14,400
2022/09/06 2,998 3,005 2,950 2,960 29,600
2022/09/05 3,005 3,015 2,991 2,998 22,900
2022/09/02 3,005 3,020 3,000 3,005 31,800
2022/09/01 3,020 3,055 3,020 3,030 12,000
2022/08/31 3,070 3,070 3,030 3,030 13,700
2022/08/30 3,080 3,130 3,075 3,085 15,300
2022/08/29 3,040 3,080 3,040 3,080 6,900
2022/08/26 3,050 3,065 3,040 3,065 7,900
2022/08/25 3,045 3,045 3,030 3,040 3,800
2022/08/24 3,030 3,030 3,015 3,015 6,000
2022/08/23 3,025 3,045 3,020 3,030 11,400
2022/08/22 3,030 3,035 3,005 3,025 6,200
2022/08/19 3,015 3,035 3,015 3,030 9,700
2022/08/18 2,996 3,010 2,992 3,010 12,300
2022/08/17 2,975 2,999 2,975 2,999 8,700
2022/08/16 2,975 2,993 2,962 2,978 9,500
2022/08/15 2,972 2,988 2,963 2,987 18,500
2022/08/12 2,961 2,985 2,961 2,974 18,200
2022/08/10 2,958 2,970 2,935 2,959 24,000
2022/08/09 2,993 2,993 2,955 2,969 16,500
2022/08/08 3,005 3,010 2,996 3,010 9,600
2022/08/05 3,015 3,035 3,010 3,010 7,100
2022/08/04 3,015 3,035 3,005 3,015 6,600
2022/08/03 2,996 3,015 2,995 3,010 5,800
2022/08/02 3,010 3,010 2,995 2,995 6,300
2022/08/01 2,990 3,025 2,990 3,010 10,100
2022/07/29 3,030 3,030 2,990 2,990 18,900
2022/07/28 3,030 3,035 3,000 3,030 16,500
2022/07/27 3,005 3,025 2,990 3,005 6,900
2022/07/26 2,993 3,025 2,984 3,010 14,200
2022/07/25 2,981 2,993 2,950 2,991 11,500
2022/07/22 2,978 2,986 2,963 2,978 10,000
2022/07/21 2,960 2,978 2,958 2,978 13,500
2022/07/20 2,930 2,975 2,930 2,955 21,700
2022/07/19 2,925 2,931 2,910 2,927 17,200
2022/07/15 2,940 2,954 2,920 2,930 22,900
2022/07/14 2,882 2,968 2,882 2,966 67,100
2022/07/13 2,728 2,846 2,728 2,832 41,100
2022/07/12 2,744 2,751 2,722 2,729 5,400
2022/07/11 2,740 2,753 2,732 2,744 9,100
2022/07/08 2,759 2,760 2,723 2,723 11,800
2022/07/07 2,740 2,780 2,740 2,759 12,000
2022/07/06 2,750 2,750 2,730 2,736 4,800
2022/07/05 2,756 2,756 2,729 2,738 9,000
2022/07/04 2,764 2,766 2,725 2,725 12,600
2022/07/01 2,786 2,789 2,706 2,714 17,600
2022/06/30 2,846 2,846 2,775 2,775 11,600
2022/06/29 2,824 2,845 2,805 2,840 15,500
2022/06/28 2,802 2,823 2,802 2,802 4,900
2022/06/27 2,832 2,832 2,800 2,800 2,800
2022/06/24 2,819 2,819 2,791 2,798 2,300
2022/06/23 2,834 2,834 2,788 2,790 1,700
2022/06/22 2,846 2,846 2,770 2,782 6,700
2022/06/21 2,829 2,840 2,797 2,831 5,100
2022/06/20 2,795 2,806 2,777 2,777 3,600
2022/06/17 2,809 2,846 2,790 2,798 4,500
2022/06/16 2,847 2,847 2,800 2,800 3,600
2022/06/15 2,878 2,878 2,803 2,803 6,200
2022/06/14 2,844 2,844 2,818 2,831 5,000
2022/06/13 2,880 2,880 2,844 2,844 4,300
2022/06/10 2,924 2,924 2,877 2,877 4,600
2022/06/09 2,913 2,917 2,900 2,911 3,100
2022/06/08 2,888 2,920 2,884 2,913 7,800
2022/06/07 2,904 2,911 2,886 2,888 2,200
2022/06/06 2,912 2,912 2,879 2,881 3,200
2022/06/03 2,900 2,908 2,873 2,901 3,800
2022/06/02 2,914 2,914 2,881 2,911 1,300
2022/06/01 2,910 2,914 2,901 2,914 3,100
2022/05/31 2,927 2,927 2,897 2,910 3,200
2022/05/30 2,845 2,927 2,845 2,927 13,800
2022/05/27 2,842 2,881 2,842 2,881 2,100
2022/05/26 2,866 2,870 2,841 2,841 3,600
2022/05/25 2,865 2,890 2,857 2,880 7,000
2022/05/24 2,883 2,889 2,871 2,889 2,800
2022/05/23 2,888 2,888 2,867 2,883 3,200
2022/05/20 2,846 2,885 2,821 2,877 3,800
2022/05/19 2,863 2,863 2,841 2,861 4,600
2022/05/18 2,839 2,880 2,836 2,863 7,300
2022/05/17 2,828 2,839 2,798 2,839 5,500
2022/05/16 2,839 2,839 2,783 2,808 5,900
2022/05/13 2,770 2,827 2,770 2,819 5,200
2022/05/12 2,721 2,788 2,718 2,770 7,500
2022/05/11 2,753 2,765 2,736 2,742 3,800
2022/05/10 2,765 2,780 2,725 2,753 6,600
2022/05/09 2,802 2,802 2,765 2,770 4,700
2022/05/06 2,820 2,843 2,805 2,827 4,000
2022/05/02 2,838 2,838 2,800 2,804 2,000
2022/04/28 2,823 2,823 2,776 2,808 7,200
2022/04/27 2,720 2,850 2,708 2,850 20,400
2022/04/26 2,742 2,742 2,721 2,728 2,600
2022/04/25 2,737 2,741 2,700 2,734 6,300
2022/04/22 2,695 2,712 2,682 2,711 6,400
2022/04/21 2,726 2,732 2,700 2,707 5,000
2022/04/20 2,743 2,743 2,694 2,704 7,300
2022/04/19 2,759 2,759 2,684 2,711 10,500
2022/04/18 2,742 2,742 2,680 2,712 12,400
2022/04/15 2,751 2,776 2,748 2,753 8,100
2022/04/14 2,781 2,802 2,766 2,789 4,300
2022/04/13 2,752 2,802 2,752 2,753 7,200
2022/04/12 2,803 2,806 2,751 2,752 8,700
2022/04/11 2,814 2,814 2,785 2,814 4,500
2022/04/08 2,826 2,826 2,785 2,790 11,900
2022/04/07 2,830 2,830 2,804 2,804 11,800
2022/04/06 2,858 2,858 2,830 2,833 7,300
2022/04/05 2,880 2,880 2,858 2,858 4,600
2022/04/04 2,862 2,880 2,827 2,859 9,700
2022/04/01 2,854 2,857 2,821 2,857 14,600
2022/03/31 2,850 2,850 2,825 2,844 12,500
2022/03/30 2,868 2,868 2,810 2,857 22,000
2022/03/29 2,901 2,914 2,885 2,894 29,500
2022/03/28 2,933 2,938 2,895 2,914 20,200
2022/03/25 2,925 2,933 2,920 2,928 6,800
2022/03/24 2,920 2,923 2,907 2,923 7,200
2022/03/23 2,910 2,921 2,903 2,920 7,100
2022/03/22 2,915 2,915 2,893 2,893 17,400
2022/03/18 2,909 2,915 2,889 2,915 14,800
2022/03/17 2,940 2,940 2,911 2,915 14,100
2022/03/16 2,906 2,913 2,897 2,908 9,700
2022/03/15 2,895 2,912 2,886 2,912 8,200
2022/03/14 2,854 2,892 2,854 2,871 18,700
2022/03/11 2,839 2,881 2,839 2,875 14,400
2022/03/10 2,899 2,899 2,845 2,875 16,700
2022/03/09 2,928 2,928 2,810 2,810 16,000
2022/03/08 2,947 2,947 2,821 2,830 11,200
2022/03/07 2,952 2,952 2,893 2,906 9,100
2022/03/04 2,987 2,987 2,950 2,952 28,800
2022/03/03 2,988 2,988 2,961 2,975 6,500
2022/03/02 2,979 2,990 2,958 2,979 5,300
2022/03/01 2,970 2,988 2,960 2,988 5,100
2022/02/28 2,975 2,975 2,935 2,954 7,400
2022/02/25 2,935 2,960 2,915 2,946 16,500
2022/02/24 2,895 2,929 2,881 2,894 6,800
2022/02/22 2,911 2,919 2,883 2,897 4,000
2022/02/21 2,962 2,962 2,896 2,911 6,600
2022/02/18 2,916 2,941 2,908 2,918 8,000
2022/02/17 2,960 2,960 2,902 2,916 4,500
2022/02/16 2,913 2,928 2,910 2,910 2,600
2022/02/15 2,984 2,984 2,911 2,911 4,500
2022/02/14 2,920 2,936 2,918 2,936 4,300
2022/02/10 2,963 2,963 2,916 2,927 7,600
2022/02/09 2,957 2,957 2,903 2,927 6,300
2022/02/08 2,913 2,938 2,913 2,938 2,200
2022/02/07 2,920 2,925 2,905 2,925 3,100
2022/02/04 2,907 2,919 2,906 2,919 3,600
2022/02/03 2,919 2,919 2,891 2,906 2,400
2022/02/02 2,924 2,927 2,902 2,919 3,200
2022/02/01 2,891 2,912 2,880 2,895 800
2022/01/31 2,830 2,891 2,830 2,891 3,600
2022/01/28 2,920 2,920 2,830 2,830 5,400
2022/01/27 2,902 2,920 2,829 2,829 4,400
2022/01/26 2,897 2,904 2,877 2,902 1,900
2022/01/25 2,930 2,930 2,890 2,897 2,200
2022/01/24 2,942 2,942 2,899 2,930 2,800
2022/01/21 2,878 2,911 2,878 2,911 4,900
2022/01/20 2,858 2,880 2,858 2,874 2,100
2022/01/19 2,937 2,949 2,858 2,858 7,100
2022/01/18 3,035 3,035 2,926 2,938 13,800
2022/01/17 2,925 2,935 2,914 2,935 3,000
2022/01/14 2,917 2,917 2,902 2,910 2,900
2022/01/13 2,914 2,916 2,903 2,911 2,200
2022/01/12 2,902 2,916 2,900 2,901 1,800
2022/01/11 2,912 2,912 2,889 2,910 2,500
2022/01/07 2,897 2,897 2,881 2,889 3,400
2022/01/06 2,870 2,898 2,870 2,874 2,500
2022/01/05 2,916 2,916 2,893 2,900 2,600
2022/01/04 2,878 2,894 2,859 2,894 4,300

このページの先頭へ