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
2026/06/22 79 82 78 82 91,300
2026/06/19 80 80 78 79 28,300
2026/06/18 78 80 78 80 69,200
2026/06/17 76 80 76 79 94,300
2026/06/16 79 79 76 77 114,100
2026/06/15 78 79 78 79 24,600
2026/06/12 80 80 77 78 76,300
2026/06/11 77 79 75 79 135,900
2026/06/10 78 78 76 77 133,900
2026/06/09 78 79 78 78 65,900
2026/06/08 79 80 77 78 172,600
2026/06/05 79 81 79 81 22,000
2026/06/04 78 80 77 80 180,100
2026/06/03 78 78 77 78 147,400
2026/06/02 78 79 76 79 203,000
2026/06/01 81 81 77 78 190,300
2026/05/29 79 82 78 82 256,500
2026/05/28 81 81 79 79 315,500
2026/05/27 81 82 80 81 88,600
2026/05/26 82 82 80 82 240,000
2026/05/25 84 84 82 82 182,400
2026/05/22 83 84 83 84 109,700
2026/05/21 83 84 82 83 167,200
2026/05/20 85 85 80 83 635,000
2026/05/19 83 86 83 85 101,800
2026/05/18 87 88 83 83 512,500
2026/05/15 90 90 88 88 369,700
2026/05/14 90 91 89 90 123,400
2026/05/13 89 91 89 91 101,100
2026/05/12 89 91 88 89 185,400
2026/05/11 87 89 87 89 86,400
2026/05/08 87 88 87 87 58,500
2026/05/07 87 89 87 87 108,100
2026/05/01 86 88 86 87 88,000
2026/04/30 86 87 86 86 84,900
2026/04/28 86 87 86 86 72,200
2026/04/27 88 88 87 87 65,000
2026/04/24 87 88 86 88 81,700
2026/04/23 87 88 86 87 91,300
2026/04/22 88 88 87 87 70,600
2026/04/21 88 88 87 87 39,500
2026/04/20 88 89 88 88 29,900
2026/04/17 88 89 88 88 61,500
2026/04/16 88 89 87 88 81,000
2026/04/15 88 89 87 89 99,600
2026/04/14 88 89 87 88 76,400
2026/04/13 87 87 86 87 33,600
2026/04/10 88 88 86 87 98,100
2026/04/09 88 88 87 87 126,000
2026/04/08 89 89 87 89 72,400
2026/04/07 89 90 87 89 66,800
2026/04/06 86 90 86 88 390,800
2026/04/03 86 86 85 85 65,100
2026/03/27 85 86 84 85 157,600
2026/03/26 86 87 85 86 149,200
2026/03/25 85 88 85 86 134,900
2026/03/24 85 86 84 85 187,100
2026/03/23 87 87 83 83 552,500
2026/03/19 88 88 86 87 391,600
2026/03/18 88 90 88 89 234,400
2026/03/17 89 90 87 88 516,900
2026/03/16 90 90 88 89 435,600
2026/03/13 90 92 88 90 545,800
2026/03/12 96 97 88 89 1,911,200
2026/03/11 98 105 96 98 2,707,900
2026/03/10 92 97 91 97 1,369,700
2026/03/09 86 92 84 91 1,654,000
2026/03/06 90 102 87 90 7,832,100
2026/03/05 85 88 84 85 1,153,400
2026/03/04 85 109 80 82 8,859,100
2026/03/03 87 100 85 93 1,421,200
2026/03/02 88 89 86 86 106,200
2026/02/27 87 90 87 90 61,300
2026/02/26 89 89 87 87 57,500
2026/02/25 85 91 85 89 262,400
2026/02/24 86 87 85 85 112,500
2026/02/20 87 87 85 85 97,600
2026/02/19 84 90 84 86 437,400
2026/02/18 84 85 84 84 239,100
2026/02/17 85 86 84 84 170,400
2026/02/16 88 88 85 86 475,200
2026/02/13 94 94 92 93 191,800
2026/02/12 91 94 90 94 493,000
2026/02/10 90 91 89 89 94,500
2026/02/09 90 91 89 89 230,400
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

このページの先頭へ