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
2013/12/30 180 183 177 181 891,400
2013/12/27 194 211 182 185 4,641,600
2013/12/26 193 194 175 179 2,957,400
2013/12/25 242 247 188 193 7,929,800
2013/12/24 174 221 174 220 16,879,100
2013/12/20 135 186 133 172 9,085,300
2013/12/19 140 141 136 136 372,500
2013/12/18 142 144 138 139 393,800
2013/12/17 145 146 141 142 300,500
2013/12/16 152 153 141 141 784,900
2013/12/13 162 163 154 156 486,400
2013/12/12 163 164 161 163 271,200
2013/12/11 161 164 160 163 286,500
2013/12/10 163 163 160 160 292,400
2013/12/09 167 167 160 162 644,800
2013/12/06 171 174 166 168 333,200
2013/12/05 172 176 168 170 414,100
2013/12/04 171 174 170 170 263,900
2013/12/03 184 187 175 175 729,500
2013/12/02 171 183 171 180 886,800
2013/11/29 162 172 160 172 561,600
2013/11/28 168 169 163 165 547,900
2013/11/27 173 174 170 171 353,900
2013/11/26 174 175 171 174 309,100
2013/11/25 175 179 174 176 273,900
2013/11/22 183 183 172 174 448,500
2013/11/21 181 182 175 179 400,100
2013/11/20 187 187 180 183 240,700
2013/11/19 190 191 181 185 436,400
2013/11/18 185 197 183 193 622,600
2013/11/15 184 186 178 181 347,400
2013/11/14 175 189 174 183 600,100
2013/11/13 180 185 173 174 378,100
2013/11/12 170 186 169 180 572,100
2013/11/11 192 192 168 172 757,600
2013/11/08 187 191 183 189 450,900
2013/11/07 200 205 192 192 518,600
2013/11/06 188 208 187 200 486,900
2013/11/05 195 200 186 192 445,700
2013/11/01 208 211 178 199 899,000
2013/10/31 215 225 210 211 484,500
2013/10/30 221 221 211 211 639,100
2013/10/29 228 230 221 222 401,500
2013/10/28 230 234 223 230 437,500
2013/10/25 229 232 223 225 537,900
2013/10/24 228 243 225 234 954,300
2013/10/23 234 234 220 222 598,400
2013/10/22 236 239 226 230 720,400
2013/10/21 247 252 236 239 922,800
2013/10/18 253 260 243 250 804,800
2013/10/17 254 272 250 252 2,623,700
2013/10/16 212 251 207 248 2,830,700
2013/10/15 230 230 218 218 732,900
2013/10/11 235 239 226 230 1,216,200
2013/10/10 231 243 226 228 1,358,900
2013/10/09 215 234 213 226 1,178,500
2013/10/08 214 252 210 229 3,069,200
2013/10/07 241 241 210 210 1,403,100
2013/10/04 237 238 223 226 1,286,300
2013/10/03 252 258 235 239 1,187,300
2013/10/02 248 273 242 250 1,334,100
2013/10/01 260 267 244 245 1,306,300
2013/09/30 260 278 251 275 1,418,700
2013/09/27 285 290 264 264 1,218,300
2013/09/26 284 287 251 267 1,272,600
2013/09/26 1 -> 100.00 分割
2013/09/25 29,980 29,980 26,850 27,800 21,052
2013/09/24 31,300 31,750 28,450 29,600 27,615
2013/09/20 33,500 34,900 31,550 32,700 20,959
2013/09/19 32,600 35,450 30,700 33,500 32,250
2013/09/18 37,000 39,300 34,000 34,000 53,433
2013/09/17 29,980 33,150 28,670 33,150 49,238
2013/09/13 29,200 32,500 26,540 28,110 55,115
2013/09/12 30,300 34,300 28,010 29,200 106,113
2013/09/11 22,800 29,300 22,220 29,300 79,078
2013/09/10 24,530 25,530 23,800 24,180 33,762
2013/09/09 20,530 20,530 20,530 20,530 888
2013/09/06 18,200 18,210 16,150 16,530 29,306
2013/09/05 20,200 20,600 18,150 19,000 28,877
2013/09/04 19,850 24,000 18,000 19,400 74,787
2013/09/03 21,850 21,850 21,850 21,850 3,037
2013/09/02 15,510 17,850 15,050 17,850 23,404
2013/08/30 15,150 15,300 14,430 14,850 7,495
2013/08/29 14,350 15,770 14,120 14,400 19,085
2013/08/28 13,210 16,150 13,200 14,100 27,432
2013/08/27 14,050 14,170 13,670 13,750 6,617
2013/08/26 14,100 14,280 13,650 14,100 5,315
2013/08/23 13,950 14,650 13,770 13,800 7,647
2013/08/22 14,500 14,590 13,640 14,000 13,110
2013/08/21 15,790 15,790 14,600 14,880 10,884
2013/08/20 16,310 18,180 15,200 15,410 28,567
2013/08/19 14,930 17,100 14,600 17,080 46,456
2013/08/16 13,380 15,830 13,010 14,100 37,924
2013/08/15 14,050 14,990 13,170 13,590 19,472
2013/08/14 13,830 13,880 13,050 13,430 19,762
2013/08/13 14,350 15,050 13,630 14,130 14,642
2013/08/12 15,520 16,000 13,690 14,500 21,409
2013/08/09 15,000 16,480 15,000 15,120 30,592
2013/08/08 17,000 20,900 16,920 18,200 37,501
2013/08/07 17,500 18,300 17,100 17,240 7,451
2013/08/06 18,450 19,300 16,550 18,300 20,745
2013/08/05 17,000 18,370 16,500 16,850 12,190
2013/08/02 19,000 19,200 16,500 17,600 19,331
2013/08/01 21,500 21,500 18,010 19,000 12,742
2013/07/31 22,300 24,400 18,800 21,500 31,964
2013/07/30 18,300 23,890 16,500 20,800 49,856
2013/07/29 23,370 25,800 19,600 20,000 44,751
2013/07/26 20,800 26,200 19,910 24,600 68,497
2013/07/25 21,300 21,300 18,500 21,300 76,889
2013/07/24 15,300 17,300 14,520 17,300 39,233
2013/07/23 14,270 16,270 13,520 14,300 70,439
2013/07/22 22,270 22,400 15,270 15,270 77,630
2013/07/19 20,270 26,200 20,270 20,270 90,693
2013/07/18 25,270 25,270 25,270 25,270 5,980
2013/07/17 20,270 20,270 20,270 20,270 12,031
2013/07/16 16,270 16,270 16,270 16,270 40,753
2013/07/12 13,270 13,270 12,500 13,270 28,068
2013/07/11 10,270 10,270 9,430 10,270 19,862
2013/07/10 7,400 8,770 6,970 8,770 6,141
2013/07/09 7,000 7,280 7,000 7,270 30
2013/07/08 7,400 7,490 7,020 7,040 139
2013/07/05 7,200 7,250 6,850 7,200 136
2013/07/04 6,900 7,200 6,850 7,200 195
2013/07/03 6,890 7,030 6,760 6,890 100
2013/07/02 6,810 6,900 6,760 6,880 82
2013/07/01 6,920 7,000 6,750 6,940 224
2013/06/28 6,200 6,800 6,190 6,800 92
2013/06/27 5,970 6,480 5,970 6,120 280
2013/06/26 6,730 6,900 6,170 6,170 249
2013/06/25 7,010 7,340 6,800 6,810 182
2013/06/24 7,500 7,530 7,050 7,250 530
2013/06/21 6,830 7,200 6,100 7,200 637
2013/06/20 6,940 6,940 6,710 6,830 35
2013/06/19 6,900 7,170 6,640 6,810 342
2013/06/18 6,720 6,850 6,720 6,780 69
2013/06/17 6,600 6,720 6,300 6,720 289
2013/06/14 6,540 6,880 6,540 6,600 111
2013/06/13 6,820 6,880 6,550 6,690 111
2013/06/12 6,400 6,890 6,400 6,890 217
2013/06/11 7,000 7,000 6,740 6,900 111
2013/06/10 6,970 6,970 6,480 6,710 177
2013/06/07 6,450 6,760 6,000 6,370 348
2013/06/06 7,150 7,210 6,560 7,100 578
2013/06/05 7,590 7,980 7,360 7,400 681
2013/06/04 7,250 7,400 6,930 7,360 578
2013/06/03 6,800 7,120 6,800 6,970 450
2013/05/31 6,840 7,340 6,790 6,830 650
2013/05/30 7,730 7,730 6,900 7,090 3,002
2013/05/29 7,000 7,580 7,000 7,580 2,140
2013/05/28 6,740 6,740 6,400 6,580 1,267
2013/05/27 7,300 7,300 6,630 6,740 1,336
2013/05/24 7,800 7,800 7,140 7,300 1,314
2013/05/23 9,000 9,000 7,530 8,050 1,008
2013/05/22 8,700 9,040 8,670 9,030 146
2013/05/21 8,750 9,600 8,240 9,000 727
2013/05/20 8,600 9,200 8,530 8,820 469
2013/05/17 8,200 8,480 7,830 8,300 212
2013/05/16 8,050 8,190 7,450 8,050 477
2013/05/15 9,000 9,000 8,000 8,010 880
2013/05/14 9,300 9,300 8,680 8,950 886
2013/05/13 10,250 10,300 9,650 9,680 533
2013/05/10 11,500 11,500 9,500 9,900 1,123
2013/05/09 9,490 10,600 9,300 10,600 973
2013/05/08 10,000 10,100 9,060 9,100 1,072
2013/05/07 8,590 9,800 8,410 9,800 914
2013/05/02 8,350 8,550 8,060 8,300 880
2013/05/01 7,890 8,500 7,890 8,180 275
2013/04/30 7,800 8,100 7,610 7,880 295
2013/04/26 7,600 8,000 7,600 7,830 224
2013/04/25 7,750 7,900 7,550 7,580 236
2013/04/24 7,730 7,740 7,290 7,470 301
2013/04/23 7,580 7,800 7,400 7,550 114
2013/04/22 7,690 7,800 7,200 7,710 302
2013/04/19 7,040 7,500 7,020 7,280 253
2013/04/18 7,490 7,490 7,100 7,120 376
2013/04/17 7,740 7,740 7,380 7,500 325
2013/04/16 8,200 8,200 7,440 7,440 790
2013/04/15 7,360 8,300 7,180 8,070 964
2013/04/12 7,100 7,800 6,800 7,110 2,581
2013/04/11 6,850 7,000 6,530 6,800 280
2013/04/10 6,680 6,920 6,650 6,850 79
2013/04/09 6,590 6,950 6,500 6,720 328
2013/04/08 7,250 7,250 6,590 6,590 283
2013/04/05 6,980 7,300 6,600 7,000 631
2013/04/04 6,700 6,790 6,600 6,730 115
2013/04/03 6,650 6,660 6,090 6,660 479
2013/04/02 6,300 7,000 6,100 6,350 1,300
2013/04/01 6,770 6,880 6,000 6,000 198
2013/03/29 6,600 6,780 6,600 6,670 79
2013/03/28 6,590 6,600 6,530 6,570 118
2013/03/27 6,850 6,870 6,530 6,590 115
2013/03/26 6,900 6,990 6,800 6,800 78
2013/03/25 6,800 6,980 6,730 6,980 78
2013/03/22 7,290 7,290 6,800 6,900 70
2013/03/21 7,200 7,370 6,960 7,290 171
2013/03/19 7,400 7,600 7,000 7,180 385
2013/03/18 7,020 7,850 6,950 7,440 1,115
2013/03/15 6,470 6,850 6,470 6,850 82
2013/03/14 6,410 6,470 6,260 6,470 80
2013/03/13 6,630 6,650 6,300 6,500 167
2013/03/12 6,830 7,630 6,400 6,430 1,971
2013/03/11 6,300 6,800 6,210 6,630 336
2013/03/08 6,240 6,300 6,100 6,290 202
2013/03/07 6,270 6,340 6,260 6,270 89
2013/03/06 6,220 6,400 6,220 6,240 88
2013/03/05 6,440 6,440 6,210 6,340 59
2013/03/04 6,140 6,440 6,140 6,440 181
2013/03/01 6,130 6,380 6,100 6,250 138
2013/02/28 6,000 6,400 5,860 6,070 131
2013/02/27 5,980 5,990 5,810 5,980 92
2013/02/26 5,790 6,010 5,790 5,990 189
2013/02/25 5,980 6,000 5,690 5,830 129
2013/02/22 5,760 5,970 5,760 5,800 29
2013/02/21 6,000 6,000 5,830 5,840 47
2013/02/20 5,900 6,000 5,770 6,000 74
2013/02/19 5,670 5,900 5,650 5,900 33
2013/02/18 5,580 5,880 5,490 5,880 156
2013/02/15 5,700 5,800 5,530 5,620 39
2013/02/14 5,750 5,850 5,710 5,850 20
2013/02/13 6,000 6,000 5,730 5,750 267
2013/02/12 6,410 6,550 6,010 6,090 155
2013/02/08 6,350 6,490 6,300 6,490 30
2013/02/07 6,500 6,530 6,400 6,500 56
2013/02/06 6,360 6,470 6,360 6,470 97
2013/02/05 6,400 6,400 6,210 6,370 48
2013/02/04 6,340 6,410 6,220 6,300 197
2013/02/01 6,270 6,410 5,910 6,260 379
2013/01/31 6,400 6,410 6,290 6,370 136
2013/01/30 6,620 6,620 6,400 6,400 65
2013/01/29 6,450 6,580 6,280 6,440 202
2013/01/28 6,660 6,700 6,360 6,400 288
2013/01/25 6,500 6,550 6,350 6,370 335
2013/01/24 6,150 6,480 6,100 6,350 1,328
2013/01/23 6,180 7,150 6,150 6,500 2,651
2013/01/22 6,090 6,150 6,090 6,150 91
2013/01/21 6,000 6,060 5,810 6,060 208
2013/01/18 5,880 5,880 5,730 5,850 38
2013/01/17 5,900 5,940 5,750 5,780 118
2013/01/16 5,840 5,990 5,810 5,990 103
2013/01/15 6,000 6,000 5,830 5,830 159
2013/01/11 6,000 6,020 5,800 5,840 357
2013/01/10 5,810 5,900 5,790 5,800 297
2013/01/09 6,090 6,100 5,860 6,000 298
2013/01/08 5,800 6,060 5,720 6,000 159
2013/01/07 5,520 6,200 5,480 5,660 787
2013/01/04 5,500 5,510 5,400 5,470 278

このページの先頭へ