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 |
|---|---|---|---|---|---|
| 2026/07/01 | 3,360 | 3,360 | 3,355 | 3,360 | 600 |
| 2026/06/30 | 3,355 | 3,375 | 3,355 | 3,375 | 1,200 |
| 2026/06/29 | 3,345 | 3,370 | 3,325 | 3,370 | 2,700 |
| 2026/06/26 | 3,330 | 3,330 | 3,310 | 3,320 | 700 |
| 2026/06/25 | 3,320 | 3,325 | 3,315 | 3,325 | 1,100 |
| 2026/06/24 | 3,320 | 3,325 | 3,310 | 3,310 | 1,600 |
| 2026/06/23 | 3,315 | 3,335 | 3,315 | 3,320 | 900 |
| 2026/06/22 | 3,320 | 3,325 | 3,315 | 3,320 | 1,900 |
| 2026/06/19 | 3,330 | 3,330 | 3,320 | 3,330 | 700 |
| 2026/06/18 | 3,315 | 3,325 | 3,315 | 3,325 | 1,500 |
| 2026/06/17 | 3,330 | 3,330 | 3,315 | 3,315 | 1,500 |
| 2026/06/16 | 3,315 | 3,345 | 3,315 | 3,325 | 1,700 |
| 2026/06/15 | 3,335 | 3,335 | 3,320 | 3,320 | 1,700 |
| 2026/06/12 | 3,325 | 3,375 | 3,320 | 3,335 | 1,900 |
| 2026/06/11 | 3,330 | 3,330 | 3,325 | 3,325 | 1,900 |
| 2026/06/10 | 3,315 | 3,330 | 3,315 | 3,330 | 3,000 |
| 2026/06/09 | 3,400 | 3,400 | 3,205 | 3,315 | 16,300 |
| 2026/06/08 | 3,390 | 3,395 | 3,390 | 3,390 | 1,600 |
| 2026/06/05 | 3,390 | 3,395 | 3,390 | 3,395 | 600 |
| 2026/06/04 | 3,390 | 3,395 | 3,390 | 3,395 | 600 |
| 2026/06/03 | 3,385 | 3,395 | 3,385 | 3,395 | 1,200 |
| 2026/06/02 | 3,390 | 3,395 | 3,390 | 3,390 | 1,700 |
| 2026/06/01 | 3,415 | 3,415 | 3,395 | 3,395 | 1,200 |
| 2026/05/29 | 3,400 | 3,405 | 3,400 | 3,405 | 1,100 |
| 2026/05/28 | 3,395 | 3,400 | 3,390 | 3,395 | 800 |
| 2026/05/27 | 3,405 | 3,405 | 3,390 | 3,390 | 1,800 |
| 2026/05/26 | 3,390 | 3,395 | 3,390 | 3,395 | 1,300 |
| 2026/05/25 | 3,395 | 3,400 | 3,395 | 3,395 | 1,000 |
| 2026/05/22 | 3,390 | 3,400 | 3,390 | 3,400 | 600 |
| 2026/05/21 | 3,390 | 3,400 | 3,390 | 3,395 | 1,100 |
| 2026/05/20 | 3,410 | 3,410 | 3,390 | 3,390 | 2,500 |
| 2026/05/19 | 3,385 | 3,400 | 3,385 | 3,395 | 2,400 |
| 2026/05/18 | 3,400 | 3,400 | 3,395 | 3,395 | 1,400 |
| 2026/05/15 | 3,395 | 3,405 | 3,390 | 3,400 | 1,800 |
| 2026/05/14 | 3,410 | 3,420 | 3,390 | 3,395 | 1,300 |
| 2026/05/13 | 3,405 | 3,410 | 3,395 | 3,395 | 2,300 |
| 2026/05/12 | 3,400 | 3,420 | 3,400 | 3,405 | 1,200 |
| 2026/05/11 | 3,415 | 3,425 | 3,410 | 3,420 | 900 |
| 2026/05/08 | 3,405 | 3,410 | 3,400 | 3,410 | 500 |
| 2026/05/07 | 3,405 | 3,420 | 3,400 | 3,420 | 2,800 |
| 2026/05/01 | 3,420 | 3,420 | 3,400 | 3,405 | 900 |
| 2026/04/30 | 3,410 | 3,420 | 3,400 | 3,400 | 1,100 |
| 2026/04/28 | 3,405 | 3,410 | 3,405 | 3,410 | 900 |
| 2026/04/27 | 3,395 | 3,405 | 3,395 | 3,405 | 1,000 |
| 2026/04/24 | 3,405 | 3,415 | 3,390 | 3,390 | 1,100 |
| 2026/04/23 | 3,410 | 3,410 | 3,400 | 3,405 | 1,300 |
| 2026/04/22 | 3,415 | 3,420 | 3,410 | 3,410 | 1,000 |
| 2026/04/21 | 3,415 | 3,420 | 3,410 | 3,415 | 1,700 |
| 2026/04/20 | 3,410 | 3,425 | 3,410 | 3,420 | 1,400 |
| 2026/04/17 | 3,420 | 3,420 | 3,405 | 3,410 | 1,600 |
| 2026/04/16 | 3,400 | 3,420 | 3,400 | 3,420 | 1,000 |
| 2026/04/15 | 3,405 | 3,410 | 3,395 | 3,400 | 1,600 |
| 2026/04/14 | 3,400 | 3,410 | 3,395 | 3,400 | 1,800 |
| 2026/04/13 | 3,390 | 3,400 | 3,390 | 3,400 | 2,200 |
| 2026/04/10 | 3,410 | 3,410 | 3,390 | 3,390 | 2,200 |
| 2026/04/09 | 3,385 | 3,410 | 3,380 | 3,410 | 3,500 |
| 2026/04/08 | 3,370 | 3,380 | 3,370 | 3,375 | 1,400 |
| 2026/04/07 | 3,370 | 3,380 | 3,370 | 3,370 | 1,300 |
| 2026/04/06 | 3,385 | 3,385 | 3,360 | 3,375 | 2,700 |
| 2026/04/03 | 3,380 | 3,380 | 3,360 | 3,375 | 1,100 |
| 2026/03/27 | 3,465 | 3,485 | 3,460 | 3,485 | 8,200 |
| 2026/03/26 | 3,460 | 3,470 | 3,450 | 3,470 | 3,000 |
| 2026/03/25 | 3,450 | 3,460 | 3,440 | 3,460 | 2,600 |
| 2026/03/24 | 3,450 | 3,450 | 3,435 | 3,445 | 5,100 |
| 2026/03/23 | 3,450 | 3,460 | 3,440 | 3,445 | 6,500 |
| 2026/03/19 | 3,440 | 3,450 | 3,440 | 3,450 | 2,100 |
| 2026/03/18 | 3,445 | 3,445 | 3,435 | 3,440 | 1,700 |
| 2026/03/17 | 3,440 | 3,445 | 3,435 | 3,445 | 2,100 |
| 2026/03/16 | 3,435 | 3,445 | 3,435 | 3,440 | 2,400 |
| 2026/03/13 | 3,430 | 3,435 | 3,430 | 3,435 | 600 |
| 2026/03/12 | 3,435 | 3,445 | 3,435 | 3,440 | 1,300 |
| 2026/03/11 | 3,435 | 3,445 | 3,420 | 3,435 | 1,500 |
| 2026/03/10 | 3,415 | 3,430 | 3,415 | 3,430 | 1,500 |
| 2026/03/09 | 3,425 | 3,430 | 3,410 | 3,410 | 4,100 |
| 2026/03/06 | 3,440 | 3,450 | 3,430 | 3,440 | 1,900 |
| 2026/03/05 | 3,435 | 3,445 | 3,425 | 3,435 | 1,800 |
| 2026/03/04 | 3,430 | 3,435 | 3,415 | 3,420 | 6,400 |
| 2026/03/03 | 3,450 | 3,450 | 3,435 | 3,445 | 1,600 |
| 2026/03/02 | 3,435 | 3,455 | 3,425 | 3,450 | 3,600 |
| 2026/02/27 | 3,455 | 3,460 | 3,450 | 3,460 | 3,000 |
| 2026/02/26 | 3,440 | 3,450 | 3,430 | 3,440 | 3,100 |
| 2026/02/25 | 3,430 | 3,440 | 3,420 | 3,440 | 2,400 |
| 2026/02/24 | 3,420 | 3,435 | 3,420 | 3,420 | 1,500 |
| 2026/02/20 | 3,430 | 3,430 | 3,420 | 3,420 | 700 |
| 2026/02/19 | 3,435 | 3,435 | 3,420 | 3,430 | 700 |
| 2026/02/18 | 3,435 | 3,435 | 3,415 | 3,420 | 2,600 |
| 2026/02/17 | 3,415 | 3,450 | 3,400 | 3,450 | 4,100 |
| 2026/02/16 | 3,405 | 3,415 | 3,405 | 3,415 | 600 |
| 2026/02/13 | 3,415 | 3,425 | 3,405 | 3,405 | 4,500 |
| 2026/02/12 | 3,400 | 3,410 | 3,400 | 3,410 | 2,200 |
| 2026/02/10 | 3,420 | 3,420 | 3,400 | 3,415 | 3,600 |
| 2026/02/09 | 3,410 | 3,420 | 3,400 | 3,415 | 2,000 |
| 2026/02/06 | 3,395 | 3,400 | 3,375 | 3,400 | 1,200 |
| 2026/02/05 | 3,385 | 3,400 | 3,380 | 3,395 | 800 |
| 2026/02/04 | 3,385 | 3,385 | 3,385 | 3,385 | 800 |
| 2026/02/03 | 3,390 | 3,405 | 3,385 | 3,385 | 1,600 |
| 2026/02/02 | 3,395 | 3,410 | 3,375 | 3,385 | 1,700 |
| 2026/01/30 | 3,380 | 3,400 | 3,375 | 3,380 | 1,300 |
| 2026/01/29 | 3,395 | 3,400 | 3,370 | 3,400 | 2,500 |
| 2026/01/28 | 3,410 | 3,410 | 3,400 | 3,410 | 500 |
| 2026/01/27 | 3,465 | 3,475 | 3,400 | 3,410 | 8,200 |
| 2026/01/26 | 3,385 | 3,395 | 3,370 | 3,395 | 4,100 |
| 2026/01/23 | 3,395 | 3,410 | 3,395 | 3,395 | 1,300 |
| 2026/01/22 | 3,410 | 3,415 | 3,400 | 3,400 | 1,200 |
| 2026/01/21 | 3,405 | 3,410 | 3,400 | 3,410 | 2,200 |
| 2026/01/20 | 3,400 | 3,410 | 3,400 | 3,405 | 1,500 |
| 2026/01/19 | 3,415 | 3,420 | 3,400 | 3,410 | 2,300 |
| 2026/01/16 | 3,415 | 3,415 | 3,400 | 3,405 | 2,100 |
| 2026/01/15 | 3,395 | 3,415 | 3,395 | 3,415 | 5,400 |
| 2026/01/14 | 3,390 | 3,405 | 3,390 | 3,395 | 2,500 |
| 2026/01/13 | 3,380 | 3,405 | 3,380 | 3,390 | 2,200 |
| 2026/01/09 | 3,390 | 3,390 | 3,370 | 3,380 | 4,100 |
| 2026/01/08 | 3,390 | 3,390 | 3,385 | 3,385 | 900 |
| 2026/01/07 | 3,390 | 3,390 | 3,380 | 3,390 | 3,900 |
| 2026/01/06 | 3,385 | 3,400 | 3,375 | 3,375 | 2,500 |
| 2026/01/05 | 3,380 | 3,405 | 3,360 | 3,385 | 7,800 |