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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,080 | 3,150 | 3,080 | 3,135 | 11,000 |
| 2024/12/27 | 3,055 | 3,080 | 3,040 | 3,080 | 8,100 |
| 2024/12/26 | 3,015 | 3,015 | 3,010 | 3,010 | 8,200 |
| 2024/12/25 | 3,015 | 3,020 | 3,010 | 3,010 | 5,700 |
| 2024/12/24 | 3,010 | 3,020 | 3,010 | 3,015 | 6,900 |
| 2024/12/23 | 3,020 | 3,020 | 3,010 | 3,010 | 5,200 |
| 2024/12/20 | 3,025 | 3,025 | 3,015 | 3,020 | 6,500 |
| 2024/12/19 | 3,015 | 3,035 | 3,015 | 3,035 | 4,300 |
| 2024/12/18 | 3,025 | 3,030 | 3,015 | 3,030 | 3,300 |
| 2024/12/17 | 3,015 | 3,030 | 3,015 | 3,025 | 5,400 |
| 2024/12/16 | 3,035 | 3,035 | 3,020 | 3,020 | 6,200 |
| 2024/12/13 | 3,020 | 3,030 | 3,015 | 3,020 | 2,500 |
| 2024/12/12 | 3,025 | 3,035 | 3,015 | 3,020 | 4,700 |
| 2024/12/11 | 3,020 | 3,025 | 3,015 | 3,025 | 4,000 |
| 2024/12/10 | 3,015 | 3,020 | 3,015 | 3,020 | 3,600 |
| 2024/12/09 | 3,020 | 3,035 | 3,015 | 3,015 | 5,800 |
| 2024/12/06 | 3,025 | 3,040 | 3,015 | 3,020 | 2,600 |
| 2024/12/05 | 3,020 | 3,035 | 3,015 | 3,025 | 2,300 |
| 2024/12/04 | 3,020 | 3,040 | 3,015 | 3,015 | 2,400 |
| 2024/12/03 | 3,020 | 3,040 | 3,020 | 3,040 | 4,300 |
| 2024/12/02 | 3,015 | 3,025 | 3,010 | 3,025 | 3,400 |
| 2024/11/29 | 3,035 | 3,035 | 3,020 | 3,035 | 1,600 |
| 2024/11/28 | 3,000 | 3,030 | 3,000 | 3,030 | 3,400 |
| 2024/11/27 | 3,030 | 3,030 | 3,000 | 3,000 | 8,900 |
| 2024/11/26 | 3,045 | 3,045 | 3,020 | 3,030 | 7,600 |
| 2024/11/25 | 3,050 | 3,055 | 3,040 | 3,040 | 4,400 |
| 2024/11/22 | 3,050 | 3,060 | 3,050 | 3,055 | 3,200 |
| 2024/11/21 | 3,065 | 3,065 | 3,050 | 3,055 | 3,000 |
| 2024/11/20 | 3,060 | 3,065 | 3,055 | 3,065 | 1,500 |
| 2024/11/19 | 3,070 | 3,070 | 3,055 | 3,070 | 4,000 |
| 2024/11/18 | 3,070 | 3,070 | 3,055 | 3,065 | 4,000 |
| 2024/11/15 | 3,060 | 3,060 | 3,050 | 3,060 | 2,500 |
| 2024/11/14 | 3,060 | 3,065 | 3,040 | 3,055 | 4,000 |
| 2024/11/13 | 3,050 | 3,090 | 3,050 | 3,055 | 11,800 |
| 2024/11/12 | 3,040 | 3,055 | 3,040 | 3,040 | 3,300 |
| 2024/11/11 | 3,035 | 3,055 | 3,035 | 3,040 | 3,500 |
| 2024/11/08 | 3,040 | 3,055 | 3,030 | 3,030 | 4,500 |
| 2024/11/07 | 3,020 | 3,050 | 3,010 | 3,050 | 7,100 |
| 2024/11/06 | 3,020 | 3,045 | 3,015 | 3,020 | 5,900 |
| 2024/11/05 | 3,035 | 3,035 | 3,005 | 3,015 | 4,500 |
| 2024/11/01 | 3,050 | 3,050 | 3,030 | 3,035 | 4,600 |
| 2024/10/31 | 3,020 | 3,045 | 3,005 | 3,045 | 5,100 |
| 2024/10/30 | 3,045 | 3,070 | 3,005 | 3,025 | 36,600 |
| 2024/10/29 | 3,045 | 3,090 | 3,045 | 3,070 | 8,000 |
| 2024/10/28 | 3,005 | 3,045 | 2,999 | 3,045 | 11,900 |
| 2024/10/25 | 3,020 | 3,020 | 2,993 | 3,000 | 13,300 |
| 2024/10/24 | 3,010 | 3,040 | 3,000 | 3,025 | 11,400 |
| 2024/10/23 | 3,040 | 3,040 | 3,015 | 3,030 | 6,500 |
| 2024/10/22 | 3,065 | 3,065 | 3,030 | 3,035 | 10,600 |
| 2024/10/21 | 3,075 | 3,075 | 3,045 | 3,060 | 4,400 |
| 2024/10/18 | 3,065 | 3,090 | 3,040 | 3,060 | 8,500 |
| 2024/10/17 | 3,085 | 3,085 | 3,060 | 3,060 | 3,300 |
| 2024/10/16 | 3,065 | 3,090 | 3,065 | 3,070 | 3,100 |
| 2024/10/15 | 3,075 | 3,100 | 3,050 | 3,065 | 9,100 |
| 2024/10/11 | 3,085 | 3,100 | 3,070 | 3,085 | 6,500 |
| 2024/10/10 | 3,105 | 3,105 | 3,080 | 3,090 | 6,300 |
| 2024/10/09 | 3,150 | 3,150 | 3,085 | 3,110 | 15,000 |
| 2024/10/08 | 3,125 | 3,150 | 3,120 | 3,145 | 8,200 |
| 2024/10/07 | 3,160 | 3,165 | 3,130 | 3,150 | 10,500 |
| 2024/10/04 | 3,165 | 3,180 | 3,155 | 3,160 | 10,000 |
| 2024/10/03 | 3,165 | 3,195 | 3,165 | 3,165 | 4,500 |
| 2024/10/02 | 3,185 | 3,200 | 3,165 | 3,165 | 4,700 |
| 2024/10/01 | 3,170 | 3,205 | 3,170 | 3,185 | 7,200 |
| 2024/09/30 | 3,200 | 3,225 | 3,170 | 3,170 | 12,000 |
| 2024/09/27 | 3,210 | 3,235 | 3,180 | 3,205 | 42,800 |
| 2024/09/26 | 3,350 | 3,385 | 3,350 | 3,355 | 34,200 |
| 2024/09/25 | 3,350 | 3,370 | 3,320 | 3,350 | 11,400 |
| 2024/09/24 | 3,405 | 3,410 | 3,350 | 3,350 | 15,100 |
| 2024/09/20 | 3,400 | 3,410 | 3,385 | 3,400 | 7,700 |
| 2024/09/19 | 3,405 | 3,420 | 3,390 | 3,405 | 7,400 |
| 2024/09/18 | 3,415 | 3,415 | 3,375 | 3,405 | 8,900 |
| 2024/09/17 | 3,400 | 3,415 | 3,370 | 3,415 | 12,200 |
| 2024/09/13 | 3,385 | 3,415 | 3,385 | 3,390 | 5,200 |
| 2024/09/12 | 3,400 | 3,460 | 3,400 | 3,415 | 7,700 |
| 2024/09/11 | 3,420 | 3,440 | 3,375 | 3,390 | 9,400 |
| 2024/09/10 | 3,480 | 3,505 | 3,410 | 3,430 | 8,900 |
| 2024/09/09 | 3,455 | 3,555 | 3,430 | 3,495 | 10,700 |
| 2024/09/06 | 3,500 | 3,505 | 3,400 | 3,500 | 3,800 |
| 2024/09/05 | 3,500 | 3,565 | 3,435 | 3,505 | 9,600 |
| 2024/09/04 | 3,540 | 3,550 | 3,490 | 3,500 | 14,600 |
| 2024/09/03 | 3,545 | 3,600 | 3,545 | 3,600 | 5,200 |
| 2024/09/02 | 3,540 | 3,620 | 3,530 | 3,545 | 10,300 |
| 2024/08/30 | 3,560 | 3,570 | 3,525 | 3,540 | 3,100 |
| 2024/08/29 | 3,470 | 3,565 | 3,470 | 3,530 | 8,500 |
| 2024/08/28 | 3,450 | 3,470 | 3,430 | 3,470 | 4,900 |
| 2024/08/27 | 3,435 | 3,450 | 3,430 | 3,450 | 3,000 |
| 2024/08/26 | 3,415 | 3,415 | 3,405 | 3,410 | 2,700 |
| 2024/08/23 | 3,415 | 3,415 | 3,380 | 3,415 | 3,200 |
| 2024/08/22 | 3,415 | 3,415 | 3,390 | 3,400 | 2,800 |
| 2024/08/21 | 3,390 | 3,410 | 3,380 | 3,410 | 5,100 |
| 2024/08/20 | 3,395 | 3,405 | 3,385 | 3,395 | 2,500 |
| 2024/08/19 | 3,385 | 3,395 | 3,365 | 3,375 | 2,400 |
| 2024/08/16 | 3,395 | 3,405 | 3,360 | 3,380 | 4,100 |
| 2024/08/15 | 3,365 | 3,395 | 3,355 | 3,395 | 6,400 |
| 2024/08/14 | 3,345 | 3,370 | 3,325 | 3,340 | 6,100 |
| 2024/08/13 | 3,265 | 3,340 | 3,260 | 3,310 | 6,400 |
| 2024/08/09 | 3,310 | 3,310 | 3,255 | 3,255 | 7,200 |
| 2024/08/08 | 3,235 | 3,260 | 3,215 | 3,215 | 3,100 |
| 2024/08/07 | 3,090 | 3,240 | 3,090 | 3,240 | 6,300 |
| 2024/08/06 | 3,050 | 3,230 | 3,050 | 3,095 | 12,500 |
| 2024/08/05 | 3,180 | 3,180 | 2,841 | 2,990 | 30,000 |
| 2024/08/02 | 3,310 | 3,310 | 3,245 | 3,245 | 16,100 |
| 2024/08/01 | 3,335 | 3,350 | 3,315 | 3,315 | 3,600 |
| 2024/07/31 | 3,310 | 3,355 | 3,310 | 3,335 | 3,100 |
| 2024/07/30 | 3,355 | 3,360 | 3,305 | 3,305 | 25,700 |
| 2024/07/29 | 3,345 | 3,360 | 3,325 | 3,360 | 8,900 |
| 2024/07/26 | 3,305 | 3,335 | 3,305 | 3,315 | 5,300 |
| 2024/07/25 | 3,305 | 3,325 | 3,305 | 3,305 | 5,200 |
| 2024/07/24 | 3,325 | 3,325 | 3,305 | 3,315 | 5,200 |
| 2024/07/23 | 3,320 | 3,335 | 3,315 | 3,325 | 4,500 |
| 2024/07/22 | 3,315 | 3,340 | 3,315 | 3,315 | 6,300 |
| 2024/07/19 | 3,325 | 3,330 | 3,320 | 3,320 | 3,300 |
| 2024/07/18 | 3,315 | 3,340 | 3,315 | 3,325 | 3,600 |
| 2024/07/17 | 3,325 | 3,330 | 3,320 | 3,325 | 2,600 |
| 2024/07/16 | 3,340 | 3,345 | 3,315 | 3,330 | 3,200 |
| 2024/07/12 | 3,315 | 3,330 | 3,310 | 3,315 | 3,000 |
| 2024/07/11 | 3,315 | 3,330 | 3,305 | 3,315 | 3,100 |
| 2024/07/10 | 3,330 | 3,330 | 3,305 | 3,315 | 3,500 |
| 2024/07/09 | 3,330 | 3,350 | 3,315 | 3,320 | 5,500 |
| 2024/07/08 | 3,335 | 3,350 | 3,330 | 3,330 | 3,200 |
| 2024/07/05 | 3,330 | 3,340 | 3,325 | 3,325 | 2,400 |
| 2024/07/04 | 3,330 | 3,345 | 3,330 | 3,330 | 2,200 |
| 2024/07/03 | 3,330 | 3,340 | 3,325 | 3,325 | 2,800 |
| 2024/07/02 | 3,340 | 3,340 | 3,330 | 3,340 | 2,400 |
| 2024/07/01 | 3,360 | 3,360 | 3,320 | 3,340 | 2,600 |
| 2024/06/28 | 3,330 | 3,335 | 3,315 | 3,330 | 2,300 |
| 2024/06/27 | 3,330 | 3,330 | 3,310 | 3,315 | 4,100 |
| 2024/06/26 | 3,300 | 3,325 | 3,300 | 3,325 | 4,400 |
| 2024/06/25 | 3,315 | 3,320 | 3,300 | 3,300 | 3,500 |
| 2024/06/24 | 3,315 | 3,325 | 3,280 | 3,305 | 3,900 |
| 2024/06/21 | 3,285 | 3,305 | 3,275 | 3,275 | 1,800 |
| 2024/06/20 | 3,310 | 3,310 | 3,270 | 3,285 | 2,100 |
| 2024/06/19 | 3,270 | 3,310 | 3,270 | 3,310 | 800 |
| 2024/06/18 | 3,310 | 3,310 | 3,265 | 3,270 | 900 |
| 2024/06/17 | 3,280 | 3,280 | 3,260 | 3,260 | 3,000 |
| 2024/06/14 | 3,270 | 3,295 | 3,270 | 3,270 | 2,900 |
| 2024/06/13 | 3,310 | 3,310 | 3,270 | 3,270 | 4,200 |
| 2024/06/12 | 3,300 | 3,310 | 3,290 | 3,290 | 1,700 |
| 2024/06/11 | 3,305 | 3,320 | 3,300 | 3,300 | 2,900 |
| 2024/06/10 | 3,310 | 3,325 | 3,300 | 3,300 | 3,000 |
| 2024/06/07 | 3,320 | 3,325 | 3,310 | 3,310 | 1,600 |
| 2024/06/06 | 3,325 | 3,325 | 3,320 | 3,325 | 2,000 |
| 2024/06/05 | 3,320 | 3,320 | 3,300 | 3,320 | 3,200 |
| 2024/06/04 | 3,315 | 3,320 | 3,300 | 3,310 | 2,600 |
| 2024/06/03 | 3,310 | 3,325 | 3,300 | 3,305 | 5,400 |
| 2024/05/31 | 3,300 | 3,310 | 3,300 | 3,305 | 1,300 |
| 2024/05/30 | 3,300 | 3,305 | 3,285 | 3,290 | 4,500 |
| 2024/05/29 | 3,310 | 3,310 | 3,295 | 3,305 | 2,100 |
| 2024/05/28 | 3,300 | 3,310 | 3,285 | 3,305 | 3,600 |
| 2024/05/27 | 3,280 | 3,300 | 3,280 | 3,300 | 2,600 |
| 2024/05/24 | 3,295 | 3,295 | 3,270 | 3,290 | 2,300 |
| 2024/05/23 | 3,300 | 3,300 | 3,280 | 3,285 | 2,500 |
| 2024/05/22 | 3,265 | 3,300 | 3,265 | 3,285 | 3,700 |
| 2024/05/21 | 3,275 | 3,290 | 3,265 | 3,265 | 5,800 |
| 2024/05/20 | 3,290 | 3,290 | 3,265 | 3,270 | 4,300 |
| 2024/05/17 | 3,235 | 3,260 | 3,235 | 3,255 | 1,800 |
| 2024/05/16 | 3,250 | 3,260 | 3,235 | 3,235 | 3,000 |
| 2024/05/15 | 3,290 | 3,295 | 3,230 | 3,240 | 6,800 |
| 2024/05/14 | 3,285 | 3,290 | 3,275 | 3,290 | 1,600 |
| 2024/05/13 | 3,300 | 3,300 | 3,255 | 3,290 | 3,500 |
| 2024/05/10 | 3,300 | 3,310 | 3,270 | 3,280 | 5,200 |
| 2024/05/09 | 3,255 | 3,290 | 3,255 | 3,290 | 3,000 |
| 2024/05/08 | 3,240 | 3,270 | 3,225 | 3,265 | 4,200 |
| 2024/05/07 | 3,255 | 3,260 | 3,230 | 3,240 | 6,100 |
| 2024/05/02 | 3,215 | 3,250 | 3,215 | 3,240 | 2,800 |
| 2024/05/01 | 3,225 | 3,230 | 3,220 | 3,230 | 1,400 |
| 2024/04/30 | 3,205 | 3,225 | 3,200 | 3,220 | 6,400 |
| 2024/04/26 | 3,155 | 3,190 | 3,135 | 3,190 | 27,000 |
| 2024/04/25 | 3,150 | 3,170 | 3,150 | 3,160 | 4,100 |
| 2024/04/24 | 3,170 | 3,170 | 3,140 | 3,145 | 5,200 |
| 2024/04/23 | 3,140 | 3,170 | 3,130 | 3,170 | 6,800 |
| 2024/04/22 | 3,110 | 3,135 | 3,110 | 3,125 | 4,700 |
| 2024/04/19 | 3,125 | 3,140 | 3,100 | 3,110 | 7,400 |
| 2024/04/18 | 3,125 | 3,145 | 3,115 | 3,130 | 3,900 |
| 2024/04/17 | 3,155 | 3,155 | 3,125 | 3,125 | 7,200 |
| 2024/04/16 | 3,155 | 3,165 | 3,145 | 3,145 | 5,900 |
| 2024/04/15 | 3,165 | 3,165 | 3,155 | 3,155 | 3,200 |
| 2024/04/12 | 3,170 | 3,175 | 3,155 | 3,160 | 4,500 |
| 2024/04/11 | 3,165 | 3,175 | 3,155 | 3,170 | 3,900 |
| 2024/04/10 | 3,160 | 3,175 | 3,155 | 3,160 | 4,300 |
| 2024/04/09 | 3,170 | 3,190 | 3,155 | 3,160 | 3,900 |
| 2024/04/08 | 3,150 | 3,180 | 3,150 | 3,165 | 5,700 |
| 2024/04/05 | 3,150 | 3,170 | 3,145 | 3,150 | 4,800 |
| 2024/04/04 | 3,190 | 3,190 | 3,155 | 3,165 | 4,300 |
| 2024/04/03 | 3,155 | 3,180 | 3,150 | 3,160 | 5,400 |
| 2024/04/02 | 3,175 | 3,175 | 3,160 | 3,165 | 6,000 |
| 2024/04/01 | 3,200 | 3,200 | 3,170 | 3,185 | 8,400 |
| 2024/03/29 | 3,175 | 3,190 | 3,175 | 3,175 | 4,900 |
| 2024/03/28 | 3,220 | 3,230 | 3,170 | 3,170 | 29,400 |
| 2024/03/27 | 3,305 | 3,325 | 3,300 | 3,315 | 26,400 |
| 2024/03/26 | 3,305 | 3,305 | 3,290 | 3,290 | 7,100 |
| 2024/03/25 | 3,285 | 3,315 | 3,285 | 3,305 | 12,200 |
| 2024/03/22 | 3,275 | 3,290 | 3,270 | 3,285 | 7,200 |
| 2024/03/21 | 3,255 | 3,285 | 3,255 | 3,285 | 6,400 |
| 2024/03/19 | 3,235 | 3,250 | 3,230 | 3,230 | 5,400 |
| 2024/03/18 | 3,220 | 3,240 | 3,210 | 3,240 | 6,100 |
| 2024/03/15 | 3,190 | 3,220 | 3,190 | 3,220 | 3,500 |
| 2024/03/14 | 3,180 | 3,215 | 3,180 | 3,215 | 2,800 |
| 2024/03/13 | 3,230 | 3,230 | 3,185 | 3,200 | 13,000 |
| 2024/03/12 | 3,170 | 3,210 | 3,170 | 3,210 | 3,500 |
| 2024/03/11 | 3,195 | 3,225 | 3,170 | 3,190 | 12,100 |
| 2024/03/08 | 3,230 | 3,235 | 3,205 | 3,205 | 8,800 |
| 2024/03/07 | 3,230 | 3,240 | 3,220 | 3,225 | 3,700 |
| 2024/03/06 | 3,225 | 3,230 | 3,215 | 3,230 | 3,700 |
| 2024/03/05 | 3,205 | 3,220 | 3,200 | 3,215 | 2,300 |
| 2024/03/04 | 3,205 | 3,220 | 3,195 | 3,205 | 7,200 |
| 2024/03/01 | 3,205 | 3,230 | 3,200 | 3,200 | 5,100 |
| 2024/02/29 | 3,210 | 3,220 | 3,205 | 3,205 | 2,500 |
| 2024/02/28 | 3,200 | 3,220 | 3,200 | 3,215 | 4,300 |
| 2024/02/27 | 3,210 | 3,210 | 3,195 | 3,200 | 2,700 |
| 2024/02/26 | 3,200 | 3,205 | 3,185 | 3,205 | 3,700 |
| 2024/02/22 | 3,170 | 3,185 | 3,170 | 3,185 | 2,600 |
| 2024/02/21 | 3,155 | 3,190 | 3,155 | 3,165 | 2,900 |
| 2024/02/20 | 3,165 | 3,180 | 3,155 | 3,165 | 4,000 |
| 2024/02/19 | 3,180 | 3,195 | 3,160 | 3,175 | 6,400 |
| 2024/02/16 | 3,125 | 3,170 | 3,120 | 3,155 | 5,800 |
| 2024/02/15 | 3,175 | 3,175 | 3,130 | 3,130 | 4,200 |
| 2024/02/14 | 3,145 | 3,210 | 3,145 | 3,170 | 16,000 |
| 2024/02/13 | 3,130 | 3,150 | 3,120 | 3,145 | 3,900 |
| 2024/02/09 | 3,100 | 3,120 | 3,100 | 3,110 | 3,700 |
| 2024/02/08 | 3,110 | 3,115 | 3,090 | 3,105 | 8,000 |
| 2024/02/07 | 3,120 | 3,120 | 3,105 | 3,115 | 4,600 |
| 2024/02/06 | 3,130 | 3,140 | 3,120 | 3,120 | 2,400 |
| 2024/02/05 | 3,130 | 3,140 | 3,125 | 3,125 | 4,300 |
| 2024/02/02 | 3,155 | 3,155 | 3,130 | 3,130 | 2,500 |
| 2024/02/01 | 3,125 | 3,150 | 3,125 | 3,135 | 3,800 |
| 2024/01/31 | 3,115 | 3,150 | 3,115 | 3,150 | 4,000 |
| 2024/01/30 | 3,135 | 3,145 | 3,115 | 3,115 | 23,900 |
| 2024/01/29 | 3,180 | 3,180 | 3,125 | 3,125 | 14,000 |
| 2024/01/26 | 3,100 | 3,105 | 3,095 | 3,100 | 4,900 |
| 2024/01/25 | 3,095 | 3,115 | 3,095 | 3,105 | 6,700 |
| 2024/01/24 | 3,100 | 3,115 | 3,100 | 3,100 | 4,300 |
| 2024/01/23 | 3,105 | 3,120 | 3,100 | 3,100 | 4,100 |
| 2024/01/22 | 3,090 | 3,125 | 3,085 | 3,105 | 5,800 |
| 2024/01/19 | 3,095 | 3,095 | 3,070 | 3,090 | 9,900 |
| 2024/01/18 | 3,100 | 3,120 | 3,090 | 3,095 | 4,700 |
| 2024/01/17 | 3,090 | 3,120 | 3,090 | 3,100 | 5,900 |
| 2024/01/16 | 3,110 | 3,110 | 3,090 | 3,090 | 6,500 |
| 2024/01/15 | 3,090 | 3,120 | 3,090 | 3,120 | 8,600 |
| 2024/01/12 | 3,130 | 3,145 | 3,085 | 3,085 | 18,300 |
| 2024/01/11 | 3,135 | 3,150 | 3,130 | 3,135 | 4,500 |
| 2024/01/10 | 3,135 | 3,155 | 3,130 | 3,135 | 6,000 |
| 2024/01/09 | 3,130 | 3,170 | 3,130 | 3,155 | 10,800 |
| 2024/01/05 | 3,095 | 3,125 | 3,095 | 3,125 | 4,400 |
| 2024/01/04 | 3,065 | 3,090 | 3,040 | 3,075 | 6,900 |