アビックス(7836)の株価時系列情報
アビックス(7836)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 104 | 104 | 101 | 103 | 336,600 |
| 2025/06/12 | 100 | 104 | 100 | 104 | 506,300 |
| 2025/06/11 | 100 | 101 | 100 | 100 | 38,200 |
| 2025/06/10 | 100 | 101 | 100 | 100 | 51,500 |
| 2025/06/09 | 101 | 101 | 100 | 101 | 49,100 |
| 2025/06/06 | 101 | 102 | 99 | 100 | 184,200 |
| 2025/06/05 | 101 | 102 | 100 | 100 | 118,000 |
| 2025/06/04 | 101 | 102 | 101 | 101 | 192,400 |
| 2025/06/03 | 99 | 101 | 98 | 101 | 288,000 |
| 2025/06/02 | 100 | 100 | 97 | 99 | 353,600 |
| 2025/05/30 | 99 | 101 | 98 | 100 | 287,600 |
| 2025/05/29 | 100 | 101 | 99 | 100 | 69,800 |
| 2025/05/28 | 101 | 101 | 100 | 100 | 172,800 |
| 2025/05/27 | 99 | 101 | 99 | 101 | 86,000 |
| 2025/05/26 | 101 | 101 | 99 | 99 | 307,800 |
| 2025/05/23 | 101 | 102 | 101 | 101 | 181,400 |
| 2025/05/22 | 101 | 103 | 100 | 101 | 445,600 |
| 2025/05/21 | 102 | 103 | 101 | 103 | 132,000 |
| 2025/05/20 | 102 | 103 | 100 | 102 | 690,300 |
| 2025/05/19 | 99 | 102 | 99 | 102 | 431,100 |
| 2025/05/16 | 97 | 100 | 97 | 98 | 419,000 |
| 2025/05/15 | 96 | 100 | 95 | 97 | 1,242,700 |
| 2025/05/14 | 99 | 100 | 97 | 100 | 543,000 |
| 2025/05/13 | 100 | 100 | 98 | 98 | 187,800 |
| 2025/05/12 | 97 | 99 | 96 | 99 | 706,600 |
| 2025/05/09 | 96 | 97 | 95 | 96 | 75,200 |
| 2025/05/08 | 96 | 97 | 94 | 96 | 134,400 |
| 2025/05/07 | 96 | 97 | 94 | 95 | 359,000 |
| 2025/05/02 | 96 | 97 | 95 | 96 | 312,800 |
| 2025/05/01 | 98 | 98 | 96 | 96 | 354,200 |
| 2025/04/30 | 97 | 103 | 94 | 98 | 6,079,900 |
| 2025/04/28 | 100 | 100 | 97 | 98 | 704,200 |
| 2025/04/25 | 106 | 113 | 98 | 99 | 7,070,300 |
| 2025/04/24 | 99 | 102 | 99 | 101 | 151,600 |
| 2025/04/23 | 101 | 106 | 93 | 100 | 5,186,700 |
| 2025/04/22 | 100 | 101 | 98 | 101 | 246,900 |
| 2025/04/21 | 100 | 102 | 99 | 101 | 383,200 |
| 2025/04/18 | 103 | 104 | 101 | 104 | 565,300 |
| 2025/04/17 | 102 | 103 | 101 | 102 | 282,600 |
| 2025/04/16 | 101 | 104 | 101 | 101 | 263,300 |
| 2025/04/15 | 102 | 102 | 100 | 101 | 216,400 |
| 2025/04/14 | 97 | 101 | 97 | 100 | 355,900 |
| 2025/04/11 | 94 | 97 | 93 | 97 | 485,100 |
| 2025/04/10 | 95 | 97 | 93 | 95 | 421,800 |
| 2025/04/09 | 90 | 92 | 88 | 90 | 448,300 |
| 2025/04/08 | 89 | 94 | 89 | 93 | 492,800 |
| 2025/04/07 | 86 | 89 | 85 | 87 | 1,109,300 |
| 2025/04/04 | 94 | 99 | 90 | 94 | 2,072,200 |
| 2025/04/03 | 94 | 105 | 92 | 95 | 2,836,900 |
| 2025/04/02 | 98 | 99 | 97 | 98 | 111,800 |
| 2025/04/01 | 99 | 100 | 96 | 97 | 362,000 |
| 2025/03/31 | 100 | 112 | 93 | 98 | 4,338,600 |
| 2025/03/28 | 99 | 101 | 99 | 101 | 95,800 |
| 2025/03/27 | 101 | 102 | 99 | 100 | 109,900 |
| 2025/03/26 | 101 | 102 | 99 | 101 | 219,700 |
| 2025/03/25 | 101 | 102 | 100 | 101 | 114,800 |
| 2025/03/24 | 101 | 103 | 101 | 101 | 171,700 |
| 2025/03/21 | 100 | 103 | 100 | 101 | 399,500 |
| 2025/03/19 | 101 | 104 | 99 | 99 | 512,500 |
| 2025/03/18 | 99 | 100 | 98 | 100 | 188,200 |
| 2025/03/17 | 99 | 99 | 96 | 99 | 143,600 |
| 2025/03/14 | 95 | 103 | 95 | 98 | 544,100 |
| 2025/03/13 | 94 | 94 | 93 | 94 | 55,300 |
| 2025/03/12 | 94 | 94 | 93 | 94 | 101,400 |
| 2025/03/11 | 93 | 94 | 92 | 94 | 138,900 |
| 2025/03/10 | 94 | 95 | 93 | 94 | 124,500 |
| 2025/03/07 | 93 | 95 | 92 | 93 | 108,900 |
| 2025/03/06 | 94 | 95 | 93 | 94 | 220,800 |
| 2025/03/05 | 92 | 94 | 92 | 93 | 172,000 |
| 2025/03/04 | 95 | 95 | 92 | 93 | 177,100 |
| 2025/03/03 | 96 | 97 | 94 | 95 | 207,500 |
| 2025/02/28 | 97 | 97 | 94 | 95 | 415,500 |
| 2025/02/27 | 99 | 102 | 97 | 97 | 333,300 |
| 2025/02/26 | 100 | 100 | 96 | 99 | 472,200 |
| 2025/02/25 | 99 | 100 | 97 | 100 | 403,100 |
| 2025/02/21 | 101 | 102 | 99 | 100 | 323,500 |
| 2025/02/20 | 102 | 103 | 99 | 101 | 586,800 |
| 2025/02/19 | 101 | 104 | 100 | 103 | 599,200 |
| 2025/02/18 | 102 | 106 | 99 | 102 | 1,626,500 |
| 2025/02/17 | 118 | 118 | 101 | 102 | 8,754,800 |
| 2025/02/14 | 88 | 89 | 87 | 89 | 178,200 |
| 2025/02/13 | 87 | 89 | 86 | 89 | 123,300 |
| 2025/02/12 | 86 | 87 | 85 | 86 | 63,900 |
| 2025/02/10 | 84 | 86 | 83 | 86 | 77,200 |
| 2025/02/07 | 83 | 83 | 82 | 83 | 138,500 |
| 2025/02/06 | 84 | 84 | 83 | 83 | 185,200 |
| 2025/02/05 | 84 | 85 | 83 | 83 | 146,900 |
| 2025/02/04 | 82 | 84 | 82 | 84 | 125,700 |
| 2025/02/03 | 84 | 84 | 82 | 83 | 121,800 |
| 2025/01/31 | 84 | 85 | 84 | 84 | 65,100 |
| 2025/01/30 | 86 | 88 | 84 | 84 | 319,600 |
| 2025/01/29 | 88 | 88 | 86 | 87 | 50,300 |
| 2025/01/28 | 85 | 88 | 85 | 88 | 99,700 |
| 2025/01/27 | 86 | 87 | 85 | 86 | 41,500 |
| 2025/01/24 | 84 | 86 | 84 | 85 | 139,800 |
| 2025/01/23 | 84 | 85 | 83 | 84 | 94,700 |
| 2025/01/22 | 83 | 86 | 83 | 84 | 271,700 |
| 2025/01/21 | 84 | 84 | 82 | 82 | 78,000 |
| 2025/01/20 | 81 | 85 | 80 | 83 | 245,900 |
| 2025/01/17 | 80 | 81 | 80 | 80 | 24,100 |
| 2025/01/16 | 81 | 82 | 80 | 80 | 62,700 |
| 2025/01/15 | 79 | 82 | 79 | 81 | 233,800 |
| 2025/01/14 | 79 | 80 | 78 | 79 | 37,600 |
| 2025/01/10 | 79 | 80 | 78 | 79 | 70,100 |
| 2025/01/09 | 79 | 80 | 78 | 79 | 49,700 |
| 2025/01/08 | 80 | 80 | 79 | 79 | 68,000 |
| 2025/01/07 | 80 | 80 | 79 | 80 | 16,200 |
| 2025/01/06 | 81 | 81 | 78 | 79 | 258,200 |
| 2024/12/30 | 80 | 82 | 79 | 80 | 157,500 |
| 2024/12/27 | 82 | 82 | 78 | 80 | 871,700 |
| 2024/12/26 | 85 | 88 | 81 | 83 | 1,048,600 |
| 2024/12/25 | 89 | 89 | 82 | 86 | 645,300 |
| 2024/12/24 | 91 | 91 | 88 | 89 | 173,000 |
| 2024/12/23 | 89 | 92 | 88 | 91 | 237,600 |
| 2024/12/20 | 96 | 96 | 88 | 90 | 573,200 |
| 2024/12/19 | 89 | 96 | 89 | 94 | 846,200 |
| 2024/12/18 | 86 | 91 | 86 | 90 | 431,600 |
| 2024/12/17 | 87 | 88 | 86 | 86 | 59,600 |
| 2024/12/16 | 87 | 88 | 87 | 88 | 78,000 |
| 2024/12/13 | 86 | 88 | 85 | 87 | 110,000 |
| 2024/12/12 | 86 | 87 | 86 | 86 | 79,600 |
| 2024/12/11 | 87 | 87 | 85 | 87 | 111,500 |
| 2024/12/10 | 88 | 88 | 86 | 87 | 81,000 |
| 2024/12/09 | 87 | 89 | 86 | 87 | 80,500 |
| 2024/12/06 | 89 | 89 | 85 | 87 | 254,600 |
| 2024/12/05 | 91 | 92 | 88 | 89 | 348,700 |
| 2024/12/04 | 87 | 94 | 87 | 89 | 736,500 |
| 2024/12/03 | 85 | 89 | 85 | 89 | 669,600 |
| 2024/12/02 | 82 | 87 | 82 | 86 | 498,300 |
| 2024/11/29 | 82 | 83 | 81 | 81 | 83,900 |
| 2024/11/28 | 82 | 84 | 81 | 82 | 217,300 |
| 2024/11/27 | 85 | 85 | 83 | 83 | 97,600 |
| 2024/11/26 | 85 | 86 | 83 | 85 | 367,300 |
| 2024/11/25 | 86 | 86 | 85 | 86 | 161,400 |
| 2024/11/22 | 86 | 87 | 85 | 86 | 243,300 |
| 2024/11/21 | 87 | 87 | 84 | 85 | 606,500 |
| 2024/11/20 | 87 | 90 | 85 | 87 | 913,000 |
| 2024/11/19 | 89 | 91 | 86 | 88 | 1,353,800 |
| 2024/11/18 | 82 | 95 | 81 | 87 | 5,958,200 |
| 2024/11/15 | 80 | 82 | 79 | 81 | 1,691,200 |
| 2024/11/14 | 82 | 102 | 77 | 83 | 18,658,400 |
| 2024/11/13 | 77 | 78 | 75 | 75 | 209,800 |
| 2024/11/12 | 76 | 77 | 75 | 76 | 127,900 |
| 2024/11/11 | 75 | 77 | 75 | 77 | 224,200 |
| 2024/11/08 | 75 | 77 | 75 | 77 | 53,300 |
| 2024/11/07 | 76 | 77 | 75 | 75 | 56,600 |
| 2024/11/06 | 75 | 76 | 75 | 76 | 45,500 |
| 2024/11/05 | 74 | 75 | 73 | 75 | 31,500 |
| 2024/11/01 | 73 | 74 | 73 | 73 | 17,900 |
| 2024/10/31 | 75 | 75 | 73 | 74 | 91,400 |
| 2024/10/30 | 74 | 75 | 74 | 74 | 16,400 |
| 2024/10/29 | 74 | 75 | 73 | 75 | 44,600 |
| 2024/10/28 | 73 | 74 | 72 | 74 | 95,900 |
| 2024/10/25 | 74 | 74 | 72 | 72 | 87,300 |
| 2024/10/24 | 74 | 75 | 72 | 74 | 170,400 |
| 2024/10/23 | 76 | 76 | 74 | 74 | 144,700 |
| 2024/10/22 | 78 | 78 | 76 | 76 | 54,500 |
| 2024/10/21 | 78 | 78 | 77 | 77 | 43,500 |
| 2024/10/18 | 77 | 78 | 76 | 76 | 40,300 |
| 2024/10/17 | 78 | 78 | 77 | 77 | 11,900 |
| 2024/10/16 | 78 | 78 | 77 | 78 | 62,100 |
| 2024/10/15 | 78 | 78 | 77 | 78 | 33,100 |
| 2024/10/11 | 77 | 78 | 77 | 78 | 27,900 |
| 2024/10/10 | 77 | 78 | 77 | 77 | 97,500 |
| 2024/10/09 | 79 | 79 | 76 | 76 | 443,500 |
| 2024/10/08 | 80 | 81 | 78 | 80 | 189,300 |
| 2024/10/07 | 80 | 81 | 80 | 80 | 79,500 |
| 2024/10/04 | 80 | 80 | 79 | 80 | 32,400 |
| 2024/10/03 | 80 | 80 | 78 | 78 | 121,300 |
| 2024/10/02 | 80 | 81 | 79 | 79 | 41,800 |
| 2024/10/01 | 79 | 81 | 79 | 81 | 57,000 |
| 2024/09/30 | 80 | 80 | 78 | 79 | 301,100 |
| 2024/09/27 | 80 | 82 | 79 | 81 | 289,800 |
| 2024/09/26 | 79 | 80 | 78 | 80 | 78,800 |
| 2024/09/25 | 79 | 80 | 78 | 78 | 106,300 |
| 2024/09/24 | 81 | 81 | 79 | 79 | 232,800 |
| 2024/09/20 | 80 | 82 | 80 | 80 | 192,000 |
| 2024/09/19 | 80 | 81 | 79 | 81 | 193,600 |
| 2024/09/18 | 79 | 80 | 78 | 79 | 300,900 |
| 2024/09/17 | 79 | 79 | 77 | 79 | 304,700 |
| 2024/09/13 | 80 | 82 | 78 | 80 | 537,900 |
| 2024/09/12 | 79 | 81 | 78 | 79 | 455,600 |
| 2024/09/11 | 83 | 83 | 76 | 76 | 843,300 |
| 2024/09/10 | 83 | 86 | 81 | 81 | 1,668,900 |
| 2024/09/09 | 82 | 105 | 81 | 85 | 13,357,700 |
| 2024/09/06 | 80 | 81 | 79 | 80 | 57,400 |
| 2024/09/05 | 80 | 81 | 79 | 80 | 73,300 |
| 2024/09/04 | 80 | 82 | 79 | 81 | 127,600 |
| 2024/09/03 | 83 | 84 | 82 | 83 | 94,600 |
| 2024/09/02 | 82 | 85 | 81 | 82 | 181,900 |
| 2024/08/30 | 83 | 83 | 81 | 81 | 131,200 |
| 2024/08/29 | 80 | 83 | 80 | 83 | 231,600 |
| 2024/08/28 | 80 | 83 | 79 | 80 | 306,400 |
| 2024/08/27 | 80 | 80 | 79 | 80 | 34,200 |
| 2024/08/26 | 80 | 80 | 78 | 79 | 68,700 |
| 2024/08/23 | 80 | 80 | 79 | 80 | 25,500 |
| 2024/08/22 | 80 | 80 | 78 | 80 | 116,700 |
| 2024/08/21 | 79 | 82 | 79 | 80 | 98,600 |
| 2024/08/20 | 77 | 79 | 77 | 79 | 129,200 |
| 2024/08/19 | 77 | 78 | 76 | 76 | 116,400 |