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
2019/12/30 108 109 107 109 128,300
2019/12/27 107 108 105 108 125,300
2019/12/26 106 107 106 107 106,800
2019/12/25 107 107 106 106 65,400
2019/12/24 107 107 106 106 46,700
2019/12/23 108 108 106 106 114,400
2019/12/20 106 108 105 108 239,600
2019/12/19 107 108 106 106 97,100
2019/12/18 110 110 107 107 161,900
2019/12/17 110 110 109 109 151,600
2019/12/16 112 112 110 110 44,300
2019/12/13 112 112 111 112 53,300
2019/12/12 111 112 110 111 86,100
2019/12/11 112 113 111 111 227,600
2019/12/10 114 114 112 112 21,700
2019/12/09 113 114 112 113 65,700
2019/12/06 114 114 113 113 42,200
2019/12/05 115 115 113 113 50,500
2019/12/04 115 115 114 114 83,700
2019/12/03 114 116 114 115 96,500
2019/12/02 116 117 115 115 46,300
2019/11/29 115 116 115 116 109,700
2019/11/28 115 116 113 115 170,100
2019/11/27 114 116 114 114 144,800
2019/11/26 112 115 112 114 171,500
2019/11/25 113 113 111 111 73,800
2019/11/22 112 114 112 112 74,600
2019/11/21 113 114 112 113 175,700
2019/11/20 114 114 113 113 73,000
2019/11/19 119 119 115 115 197,800
2019/11/18 113 118 113 118 359,100
2019/11/15 112 115 112 113 302,700
2019/11/14 114 114 112 113 50,400
2019/11/13 113 114 112 114 46,500
2019/11/12 113 113 111 113 117,300
2019/11/11 112 113 112 112 77,300
2019/11/08 111 113 111 112 95,400
2019/11/07 111 112 111 111 69,700
2019/11/06 111 112 110 111 92,300
2019/11/05 110 112 110 112 136,900
2019/11/01 111 112 109 109 147,900
2019/10/31 111 112 111 111 56,400
2019/10/30 111 112 110 110 41,700
2019/10/29 111 112 110 110 148,700
2019/10/28 112 112 110 111 90,100
2019/10/25 113 116 110 110 695,500
2019/10/24 111 112 110 111 59,000
2019/10/23 109 111 109 111 87,200
2019/10/21 110 111 109 109 49,700
2019/10/18 109 110 108 110 62,600
2019/10/17 111 111 108 108 88,000
2019/10/16 112 112 110 110 108,800
2019/10/15 110 111 109 111 114,300
2019/10/11 111 112 109 109 112,100
2019/10/10 109 113 108 110 323,700
2019/10/09 108 110 108 108 66,700
2019/10/08 108 109 107 108 90,200
2019/10/07 109 109 107 107 98,300
2019/10/04 108 109 107 108 89,200
2019/10/03 107 109 107 107 74,200
2019/10/02 108 110 107 109 140,700
2019/10/01 110 111 108 108 314,600
2019/09/30 111 112 110 111 66,700
2019/09/27 111 112 110 110 129,200
2019/09/26 110 112 108 110 223,400
2019/09/25 111 112 109 111 194,100
2019/09/24 115 116 111 112 334,200
2019/09/20 118 118 111 114 727,700
2019/09/19 113 119 111 114 1,241,200
2019/09/18 109 112 108 110 183,400
2019/09/17 109 110 108 108 81,500
2019/09/13 110 110 109 109 81,200
2019/09/12 112 113 109 110 238,200
2019/09/11 111 113 110 112 172,100
2019/09/10 110 113 110 110 177,400
2019/09/09 110 112 109 110 283,300
2019/09/06 107 109 107 108 90,000
2019/09/05 107 108 106 106 175,500
2019/09/04 109 109 107 108 77,700
2019/09/03 106 110 106 109 278,700
2019/09/02 105 107 104 106 138,600
2019/08/30 105 106 104 105 144,300
2019/08/29 106 107 103 105 315,900
2019/08/28 107 107 104 105 162,700
2019/08/27 107 109 106 106 210,000
2019/08/26 105 107 104 106 330,200
2019/08/23 110 114 106 107 753,300
2019/08/22 115 124 109 109 2,669,700
2019/08/21 106 115 104 114 727,700
2019/08/20 106 108 106 108 456,200
2019/08/19 115 124 105 105 5,910,600
2019/08/16 101 105 100 101 182,600
2019/08/15 98 101 97 101 297,900
2019/08/14 101 102 100 100 247,500
2019/08/13 102 104 101 102 293,100
2019/08/09 104 104 102 103 83,200
2019/08/08 102 104 101 104 128,000
2019/08/07 108 108 101 102 317,900
2019/08/06 101 105 99 104 559,500
2019/08/05 110 111 106 108 355,100
2019/08/02 110 112 107 110 351,700
2019/08/01 111 113 110 112 315,600
2019/07/31 114 114 111 113 398,800
2019/07/30 117 119 110 112 1,402,600
2019/07/29 117 119 115 117 835,600
2019/07/26 124 127 115 120 4,087,000
2019/07/25 130 133 118 119 8,249,200
2019/07/24 104 147 102 140 18,019,500
2019/07/23 103 104 103 103 41,700
2019/07/22 102 103 101 103 36,000
2019/07/19 101 102 101 102 32,200
2019/07/18 101 102 100 100 86,700
2019/07/17 101 102 101 101 37,600
2019/07/16 102 103 101 101 23,600
2019/07/12 105 105 102 102 106,100
2019/07/11 104 105 104 105 40,900
2019/07/10 106 106 104 104 78,200
2019/07/09 103 108 103 107 284,800
2019/07/08 103 104 103 103 78,500
2019/07/05 103 104 102 102 54,500
2019/07/04 102 104 102 102 153,700
2019/07/03 101 103 101 101 25,600
2019/07/02 102 103 102 102 71,400
2019/07/01 102 104 101 104 75,900
2019/06/28 101 102 101 102 14,100
2019/06/27 102 102 100 101 41,100
2019/06/26 100 102 100 102 34,600
2019/06/25 100 101 100 101 47,000
2019/06/24 101 101 99 99 39,700
2019/06/21 100 101 100 100 26,900
2019/06/20 102 102 100 101 37,400
2019/06/19 101 102 100 101 27,500
2019/06/18 103 104 99 99 226,500
2019/06/17 103 104 103 104 36,100
2019/06/14 103 104 103 104 19,100
2019/06/13 105 105 102 104 84,200
2019/06/12 105 105 103 103 82,600
2019/06/11 103 105 102 104 97,300
2019/06/10 103 103 102 103 24,700
2019/06/07 102 103 101 101 62,700
2019/06/06 102 104 101 101 94,400
2019/06/05 101 102 101 101 85,700
2019/06/04 98 101 98 101 76,700
2019/06/03 101 101 99 99 147,600
2019/05/31 105 105 102 103 54,500
2019/05/30 104 105 104 104 42,900
2019/05/29 105 106 103 105 112,400
2019/05/28 105 108 104 107 232,400
2019/05/27 104 108 102 104 205,200
2019/05/24 100 103 100 102 121,200
2019/05/23 102 103 101 101 80,200
2019/05/22 101 107 100 101 542,100
2019/05/21 101 102 100 100 91,300
2019/05/20 102 102 100 102 135,200
2019/05/17 99 102 99 102 56,500
2019/05/16 99 100 98 98 228,200
2019/05/15 99 101 99 101 114,900
2019/05/14 97 102 97 100 234,600
2019/05/13 100 100 98 99 100,500
2019/05/10 98 100 98 100 117,700
2019/05/09 98 99 98 99 143,400
2019/05/08 101 101 99 101 123,200
2019/05/07 101 102 100 102 115,500
2019/04/26 101 102 101 102 217,500
2019/04/25 102 103 101 101 74,500
2019/04/24 103 105 102 102 133,900
2019/04/23 102 103 102 102 41,700
2019/04/22 108 108 103 103 170,500
2019/04/19 113 113 104 107 525,400
2019/04/18 118 118 114 114 154,400
2019/04/17 116 118 116 117 108,600
2019/04/16 116 118 115 116 149,300
2019/04/15 115 118 115 116 69,100
2019/04/12 114 115 114 115 37,100
2019/04/11 114 116 113 116 29,800
2019/04/10 113 115 113 115 47,100
2019/04/09 114 115 113 114 45,600
2019/04/08 117 118 114 114 153,700
2019/04/05 114 119 113 116 260,000
2019/04/04 113 114 112 113 89,400
2019/04/03 112 114 112 113 67,200
2019/04/02 115 116 113 113 202,800
2019/04/01 117 119 116 116 102,100
2019/03/29 122 124 116 116 473,700
2019/03/28 118 121 115 121 179,800
2019/03/27 118 118 115 117 158,200
2019/03/26 114 123 114 115 633,400
2019/03/25 111 115 108 114 465,800
2019/03/22 114 126 112 113 3,292,300
2019/03/20 108 110 108 109 50,400
2019/03/19 109 110 108 108 61,400
2019/03/18 110 112 108 108 141,300
2019/03/15 109 111 109 110 32,400
2019/03/14 111 111 109 109 50,300
2019/03/13 113 113 110 110 96,900
2019/03/12 113 114 112 114 94,000
2019/03/11 108 110 108 110 67,400
2019/03/08 110 111 107 111 142,100
2019/03/07 114 114 110 110 258,600
2019/03/06 118 118 114 114 330,800
2019/03/05 114 122 113 119 988,400
2019/03/04 110 114 110 112 301,300
2019/03/01 112 112 110 110 222,500
2019/02/28 112 118 108 110 1,721,400
2019/02/27 106 107 105 107 85,200
2019/02/26 104 107 104 106 188,500
2019/02/25 104 104 103 104 70,000
2019/02/22 105 105 103 104 52,400
2019/02/21 104 105 104 104 93,800
2019/02/20 104 105 104 105 101,400
2019/02/19 105 107 105 105 33,300
2019/02/18 105 106 103 106 93,100
2019/02/15 106 107 105 105 14,500
2019/02/14 108 108 106 106 57,100
2019/02/13 106 107 106 106 11,000
2019/02/12 104 107 104 105 68,700
2019/02/08 104 105 103 104 71,400
2019/02/07 106 107 104 104 89,900
2019/02/06 108 109 107 108 62,500
2019/02/05 107 109 107 108 100,300
2019/02/04 107 108 104 108 153,300
2019/02/01 109 109 106 106 96,200
2019/01/31 106 110 105 110 146,500
2019/01/30 110 111 105 105 124,500
2019/01/29 111 112 109 110 60,500
2019/01/28 115 115 111 112 162,600
2019/01/25 112 114 112 113 68,900
2019/01/24 113 114 111 113 128,700
2019/01/23 107 117 106 115 556,300
2019/01/22 108 111 108 108 180,200
2019/01/21 110 111 108 108 141,600
2019/01/18 106 111 106 109 259,000
2019/01/17 107 108 105 105 126,400
2019/01/16 108 108 106 106 75,800
2019/01/15 105 108 105 106 85,700
2019/01/11 104 106 104 106 87,400
2019/01/10 105 108 104 104 64,300
2019/01/09 105 107 105 105 101,800
2019/01/08 104 108 104 104 124,400
2019/01/07 104 106 104 105 91,100
2019/01/04 96 101 96 101 204,100

このページの先頭へ