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
2026/02/06 90 90 89 89 98,600
2026/02/05 89 90 89 89 37,200
2026/02/04 90 90 89 89 43,000
2026/02/03 90 90 89 89 65,100
2026/02/02 89 90 88 89 89,900
2026/01/30 88 89 88 89 104,700
2026/01/29 89 89 88 88 21,600
2026/01/28 90 90 88 89 118,500
2026/01/27 91 91 89 90 102,600
2026/01/26 89 91 88 90 102,900
2026/01/23 90 90 89 89 76,700
2026/01/22 91 91 89 90 71,200
2026/01/21 92 92 88 91 317,400
2026/01/20 92 93 91 91 137,700
2026/01/19 91 92 90 91 103,300
2026/01/16 93 93 91 91 109,300
2026/01/15 94 94 92 93 239,800
2026/01/14 89 94 89 93 278,300
2026/01/13 91 91 89 89 109,700
2026/01/09 92 92 90 90 144,400
2026/01/08 88 92 88 92 236,600
2026/01/07 86 89 86 88 116,000
2026/01/06 86 87 86 87 96,800
2026/01/05 85 87 85 86 94,300
2025/12/30 85 85 84 85 43,100
2025/12/29 86 87 84 85 143,700
2025/12/26 84 86 84 85 206,100
2025/12/25 86 86 84 85 109,900
2025/12/24 87 88 84 84 193,400
2025/12/23 83 86 83 86 615,900
2025/12/22 84 85 83 83 177,400
2025/12/19 85 85 83 84 78,700
2025/12/18 85 85 83 84 130,200
2025/12/17 84 85 83 84 85,900
2025/12/16 86 86 83 85 322,400
2025/12/15 86 87 84 85 293,900
2025/12/12 87 88 86 87 105,000
2025/12/11 87 87 86 87 21,900
2025/12/10 87 87 86 87 160,600
2025/12/09 87 88 86 87 122,000
2025/12/08 88 89 87 88 58,400
2025/12/05 89 89 86 88 145,600
2025/12/04 88 89 88 88 90,300
2025/12/03 89 90 87 88 236,800
2025/12/02 90 90 89 89 55,000
2025/12/01 92 92 89 89 92,700
2025/11/28 91 92 90 91 129,500
2025/11/27 90 92 90 91 71,300
2025/11/26 89 92 89 90 282,400
2025/11/25 89 89 87 89 109,900
2025/11/21 89 89 87 88 190,600
2025/11/20 90 91 89 90 117,700
2025/11/19 90 90 88 90 142,000
2025/11/18 91 92 88 90 364,400
2025/11/17 95 95 91 92 203,500
2025/11/14 94 96 93 95 204,400
2025/11/13 95 96 94 95 91,900
2025/11/12 92 95 92 94 63,100
2025/11/11 93 93 92 93 41,800
2025/11/10 91 93 91 93 85,100
2025/11/07 91 92 91 91 26,800
2025/11/06 92 93 91 92 61,300
2025/11/05 92 92 91 92 85,400
2025/11/04 92 93 92 92 51,400
2025/10/31 92 93 92 92 30,400
2025/10/30 92 93 92 92 47,000
2025/10/29 93 94 92 92 123,400
2025/10/28 94 95 93 94 45,700
2025/10/27 95 96 94 94 53,500
2025/10/24 95 96 94 94 26,700
2025/10/23 95 96 93 95 188,200
2025/10/22 95 96 93 96 93,500
2025/10/21 94 95 93 94 66,100
2025/10/20 93 95 92 94 147,800
2025/10/17 93 93 91 92 151,400
2025/10/16 95 95 92 94 132,400
2025/10/15 92 94 92 94 96,000
2025/10/14 95 95 90 92 522,200
2025/10/10 97 98 95 95 176,900
2025/10/09 99 99 97 98 165,100
2025/10/08 98 99 98 98 174,200
2025/10/07 97 98 96 97 110,200
2025/10/06 96 98 95 98 104,000
2025/10/03 95 96 93 95 243,500
2025/10/02 96 96 95 95 63,300
2025/10/01 96 97 95 96 89,700
2025/09/30 97 97 95 96 243,200
2025/09/29 98 98 96 96 158,600
2025/09/26 98 99 97 97 162,700
2025/09/25 98 99 98 99 112,600
2025/09/24 98 99 98 99 15,100
2025/09/22 98 99 98 98 55,200
2025/09/19 98 99 96 97 256,400
2025/09/18 99 100 97 98 454,600
2025/09/17 99 100 98 99 190,600
2025/09/16 100 100 99 99 141,200
2025/09/12 100 101 98 100 360,000
2025/09/11 101 102 100 100 94,200
2025/09/10 102 103 101 102 131,700
2025/09/09 103 104 101 101 346,500
2025/09/08 103 105 103 103 167,900
2025/09/05 102 103 100 103 191,000
2025/09/04 101 103 100 102 206,200
2025/09/03 103 103 100 100 238,900
2025/09/02 101 103 100 102 326,500
2025/09/01 100 101 99 101 487,700
2025/08/29 98 100 98 100 203,700
2025/08/28 99 99 97 98 389,500
2025/08/27 101 101 98 99 361,800
2025/08/26 100 101 99 101 248,700
2025/08/25 99 100 98 100 220,900
2025/08/22 99 100 98 99 118,600
2025/08/21 99 100 98 99 189,900
2025/08/20 100 100 98 99 316,600
2025/08/19 101 101 99 99 287,700
2025/08/18 100 101 98 101 711,300
2025/08/15 100 102 98 99 1,407,100
2025/08/14 104 108 103 108 1,005,800
2025/08/13 104 105 101 103 419,200
2025/08/12 105 106 102 103 493,600
2025/08/08 101 107 101 103 893,600
2025/08/07 100 101 99 101 235,000
2025/08/06 99 100 99 99 69,700
2025/08/05 99 100 99 99 75,400
2025/08/04 98 99 97 99 156,100
2025/08/01 99 100 98 98 171,200
2025/07/31 99 99 98 99 63,200
2025/07/30 98 99 97 98 86,300
2025/07/29 98 99 97 98 91,100
2025/07/28 100 100 98 99 127,200
2025/07/25 99 99 98 99 48,700
2025/07/24 99 100 98 99 105,800
2025/07/23 100 100 99 99 39,500
2025/07/22 99 100 98 100 90,600
2025/07/18 99 100 98 99 200,100
2025/07/17 98 101 98 100 158,500
2025/07/16 98 99 97 99 143,300
2025/07/15 101 101 98 98 158,300
2025/07/14 100 101 99 101 197,800
2025/07/11 99 101 99 100 248,700
2025/07/10 100 100 98 98 394,600
2025/07/09 98 100 98 99 330,300
2025/07/08 98 98 96 98 148,100
2025/07/07 97 98 96 97 113,000
2025/07/04 96 98 96 97 185,700
2025/07/03 99 99 96 97 483,200
2025/07/02 101 101 97 98 563,600
2025/07/01 103 103 99 100 308,300
2025/06/30 103 105 102 102 216,700
2025/06/27 104 104 103 103 43,200
2025/06/26 105 105 103 103 98,100
2025/06/25 104 106 104 104 115,500
2025/06/24 103 106 103 104 318,000
2025/06/23 102 103 101 103 338,200
2025/06/20 104 104 101 103 284,300
2025/06/19 105 106 103 104 141,900
2025/06/18 106 106 103 105 298,100
2025/06/17 105 107 104 106 346,500
2025/06/16 104 106 103 105 420,000
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

このページの先頭へ