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
2020/12/30 113 114 110 111 185,200
2020/12/29 111 113 111 112 140,300
2020/12/28 115 115 111 111 251,200
2020/12/25 116 119 112 113 172,100
2020/12/24 115 119 115 117 346,500
2020/12/23 113 121 111 116 707,200
2020/12/22 116 118 112 113 308,000
2020/12/21 117 123 116 116 557,200
2020/12/18 116 119 115 117 190,300
2020/12/17 118 119 114 116 134,700
2020/12/16 120 121 116 118 123,200
2020/12/15 123 123 118 119 205,600
2020/12/14 122 124 121 122 65,300
2020/12/11 121 124 121 122 60,500
2020/12/10 120 123 120 122 65,900
2020/12/09 124 125 123 123 51,700
2020/12/08 118 125 118 124 155,500
2020/12/07 126 126 117 119 429,500
2020/12/04 127 128 125 125 159,200
2020/12/03 132 132 127 128 139,900
2020/12/02 130 132 129 132 93,100
2020/12/01 131 131 128 131 84,500
2020/11/30 131 132 129 129 155,000
2020/11/27 129 132 129 131 106,700
2020/11/26 129 131 129 130 53,600
2020/11/25 133 134 129 129 87,800
2020/11/24 131 134 127 132 244,600
2020/11/20 128 132 128 131 122,600
2020/11/19 132 132 128 130 155,900
2020/11/18 129 134 129 132 113,700
2020/11/17 138 138 130 131 196,000
2020/11/16 135 138 135 136 123,900
2020/11/13 138 139 134 137 146,900
2020/11/12 139 140 136 138 144,800
2020/11/11 135 144 135 139 707,900
2020/11/10 144 144 129 130 1,398,800
2020/11/09 145 148 142 144 407,800
2020/11/06 150 153 148 150 244,300
2020/11/05 154 158 147 150 453,600
2020/11/04 147 151 145 149 186,500
2020/11/02 142 146 142 144 116,000
2020/10/30 146 150 141 141 446,000
2020/10/29 147 152 146 150 231,700
2020/10/28 150 154 147 149 296,000
2020/10/27 148 152 145 151 261,400
2020/10/26 157 157 150 150 204,700
2020/10/23 156 158 151 157 601,200
2020/10/22 162 164 155 156 600,800
2020/10/21 166 167 160 161 528,200
2020/10/20 170 173 166 166 372,300
2020/10/19 171 175 168 170 720,500
2020/10/16 179 180 170 171 524,700
2020/10/15 170 182 170 177 1,141,800
2020/10/14 165 175 162 175 1,056,900
2020/10/13 167 169 164 165 265,900
2020/10/12 170 171 167 169 343,500
2020/10/09 162 168 162 168 406,200
2020/10/08 160 164 157 162 463,800
2020/10/07 160 162 159 160 172,800
2020/10/06 161 164 160 162 261,100
2020/10/05 160 163 160 161 183,700
2020/10/02 158 167 152 160 863,400
2020/09/30 166 167 161 162 318,600
2020/09/29 171 172 162 166 1,121,000
2020/09/28 174 175 167 168 634,000
2020/09/25 173 179 172 174 525,600
2020/09/24 180 182 168 175 1,120,500
2020/09/23 175 185 172 182 695,900
2020/09/18 172 177 171 177 428,400
2020/09/17 177 181 172 172 943,600
2020/09/16 169 182 169 181 1,150,400
2020/09/15 167 173 163 169 823,500
2020/09/14 175 176 169 171 617,000
2020/09/11 164 173 158 173 1,175,400
2020/09/10 163 171 160 163 1,302,300
2020/09/09 173 174 163 163 1,773,700
2020/09/08 159 180 156 178 5,562,000
2020/09/07 157 160 152 154 1,047,300
2020/09/04 154 163 150 156 1,466,200
2020/09/03 151 156 148 153 968,400
2020/09/02 156 160 148 152 2,447,900
2020/09/01 174 192 153 160 17,103,100
2020/08/31 150 174 150 169 2,879,800
2020/08/28 152 162 144 145 2,647,000
2020/08/27 148 152 145 152 673,000
2020/08/26 144 148 140 143 267,700
2020/08/25 145 147 140 146 507,600
2020/08/24 137 157 136 147 2,528,800
2020/08/21 134 137 134 136 127,700
2020/08/20 136 136 133 134 169,900
2020/08/19 139 140 132 137 245,800
2020/08/18 139 142 136 140 346,200
2020/08/17 133 139 132 138 224,300
2020/08/14 134 135 133 134 46,000
2020/08/13 133 135 132 133 108,700
2020/08/12 134 134 129 132 73,100
2020/08/11 138 138 132 132 107,500
2020/08/07 137 138 136 136 136,100
2020/08/06 137 138 135 138 83,300
2020/08/05 134 137 134 137 104,100
2020/08/04 135 135 131 134 129,500
2020/08/03 127 135 127 130 249,400
2020/07/31 130 133 127 128 270,200
2020/07/30 132 134 132 133 130,000
2020/07/29 135 136 131 132 155,400
2020/07/28 135 138 134 134 49,800
2020/07/27 137 138 134 134 119,600
2020/07/22 142 142 138 138 179,000
2020/07/21 144 144 138 142 360,300
2020/07/20 141 143 131 143 1,400,200
2020/07/17 136 136 127 132 116,100
2020/07/16 140 140 130 133 235,200
2020/07/15 140 140 136 138 71,500
2020/07/14 140 141 137 139 105,500
2020/07/13 140 141 137 140 208,100
2020/07/10 134 140 133 136 134,000
2020/07/09 143 143 130 135 439,000
2020/07/08 136 143 135 143 249,600
2020/07/07 133 141 130 141 451,700
2020/07/06 129 134 129 133 150,900
2020/07/03 130 131 128 130 125,000
2020/07/02 128 130 121 129 187,000
2020/07/01 126 129 125 128 39,200
2020/06/30 125 128 125 126 80,400
2020/06/29 123 127 123 127 118,200
2020/06/26 124 127 124 124 63,000
2020/06/25 125 128 124 124 150,800
2020/06/24 128 129 125 127 54,500
2020/06/23 126 127 125 127 65,100
2020/06/22 125 127 125 125 40,600
2020/06/19 126 127 125 125 34,000
2020/06/18 124 126 123 125 50,900
2020/06/17 124 126 122 123 102,100
2020/06/16 121 126 120 122 127,700
2020/06/15 119 122 119 120 177,700
2020/06/12 117 122 117 118 302,200
2020/06/11 124 135 116 125 1,349,500
2020/06/10 126 127 122 126 268,700
2020/06/09 132 133 125 127 406,800
2020/06/08 130 134 129 134 196,500
2020/06/05 127 134 126 130 433,700
2020/06/04 124 127 122 127 103,600
2020/06/03 128 135 124 124 576,700
2020/06/02 120 126 120 124 322,400
2020/06/01 122 122 118 120 152,800
2020/05/29 119 122 119 122 34,600
2020/05/28 120 122 118 121 81,300
2020/05/27 121 121 119 121 56,800
2020/05/26 122 122 119 121 109,700
2020/05/25 120 121 114 121 221,900
2020/05/22 121 122 117 118 196,000
2020/05/21 120 122 120 121 130,700
2020/05/20 117 120 117 119 77,200
2020/05/19 116 120 116 119 189,400
2020/05/18 116 117 113 115 101,100
2020/05/15 115 117 114 117 270,100
2020/05/14 116 117 113 114 154,900
2020/05/13 111 117 111 117 182,700
2020/05/12 113 113 109 111 200,300
2020/05/11 114 115 112 113 70,000
2020/05/08 115 116 112 113 213,800
2020/05/07 112 123 112 116 514,100
2020/05/01 114 114 113 113 54,300
2020/04/30 114 114 113 113 86,800
2020/04/28 112 114 111 114 50,600
2020/04/27 113 114 110 113 91,500
2020/04/24 114 115 110 113 52,400
2020/04/23 114 116 113 113 103,600
2020/04/22 116 116 110 112 138,800
2020/04/21 119 119 116 118 73,900
2020/04/20 124 124 117 120 363,600
2020/04/17 125 125 120 122 307,300
2020/04/16 117 126 117 126 153,800
2020/04/15 123 127 113 118 488,100
2020/04/14 119 128 119 121 564,600
2020/04/13 113 123 113 119 603,900
2020/04/10 111 113 111 113 125,200
2020/04/09 110 113 110 111 116,200
2020/04/08 110 111 108 109 152,900
2020/04/07 107 111 107 109 183,600
2020/04/06 107 108 105 107 119,100
2020/04/03 107 109 107 108 69,600
2020/04/02 108 109 106 108 146,700
2020/04/01 107 109 107 108 75,300
2020/03/31 106 108 106 107 162,300
2020/03/30 106 107 105 105 200,600
2020/03/27 108 109 107 109 348,400
2020/03/26 105 108 104 108 316,900
2020/03/25 105 108 104 106 290,500
2020/03/24 102 104 102 104 94,900
2020/03/23 100 102 99 100 126,400
2020/03/19 102 103 101 103 154,700
2020/03/18 104 105 102 102 105,800
2020/03/17 92 105 92 105 477,900
2020/03/16 97 101 96 96 159,800
2020/03/13 96 98 92 98 358,500
2020/03/12 100 102 98 99 422,400
2020/03/11 108 108 99 101 641,000
2020/03/10 98 108 96 107 687,200
2020/03/09 108 109 102 104 676,600
2020/03/06 111 113 110 110 148,800
2020/03/05 110 115 109 111 409,000
2020/03/04 108 110 108 108 280,500
2020/03/03 110 112 109 109 121,800
2020/03/02 106 111 106 109 152,900
2020/02/28 104 107 102 107 598,300
2020/02/27 108 110 107 108 347,300
2020/02/26 108 109 106 107 236,600
2020/02/25 104 110 104 109 340,900
2020/02/21 109 109 109 109 30,400
2020/02/20 110 110 109 110 83,000
2020/02/19 109 110 109 110 138,300
2020/02/18 106 110 106 110 157,200
2020/02/17 107 107 105 106 190,100
2020/02/14 106 111 106 108 310,800
2020/02/13 103 106 103 106 111,200
2020/02/12 104 104 102 104 126,200
2020/02/10 103 104 103 104 89,800
2020/02/07 104 104 103 103 51,500
2020/02/06 103 105 103 103 105,700
2020/02/05 102 104 102 103 218,000
2020/02/04 101 102 100 101 116,300
2020/02/03 99 101 99 100 180,100
2020/01/31 103 104 101 103 182,800
2020/01/30 106 106 102 103 235,200
2020/01/29 105 107 104 106 89,600
2020/01/28 105 107 105 105 55,400
2020/01/27 106 107 105 106 85,700
2020/01/24 107 108 106 108 80,700
2020/01/23 109 109 107 107 155,800
2020/01/22 110 110 108 109 125,100
2020/01/21 110 111 110 110 52,900
2020/01/20 111 112 110 110 116,200
2020/01/17 111 112 110 110 60,800
2020/01/16 112 112 110 111 35,800
2020/01/15 112 112 110 110 58,600
2020/01/14 112 112 109 112 131,200
2020/01/10 111 113 110 111 98,900
2020/01/09 110 111 110 110 34,100
2020/01/08 111 113 108 109 142,000
2020/01/07 111 114 111 111 193,700
2020/01/06 108 111 107 111 137,700

このページの先頭へ