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
2021/12/30 102 103 101 101 171,400
2021/12/29 102 103 102 103 58,800
2021/12/28 103 103 101 102 90,200
2021/12/27 101 103 101 102 155,800
2021/12/24 102 102 100 100 156,000
2021/12/23 101 103 101 102 194,600
2021/12/22 102 102 101 102 106,700
2021/12/21 101 103 101 102 134,000
2021/12/20 102 103 100 101 214,500
2021/12/17 105 105 100 101 817,000
2021/12/16 103 121 102 105 3,686,000
2021/12/15 101 102 100 100 56,000
2021/12/14 102 103 101 101 101,600
2021/12/13 104 105 102 104 60,500
2021/12/10 106 106 103 103 47,000
2021/12/09 105 106 104 104 18,500
2021/12/08 105 106 104 105 63,600
2021/12/07 103 105 102 105 112,400
2021/12/06 106 106 103 104 107,200
2021/12/03 104 106 104 105 18,100
2021/12/02 105 105 104 104 29,800
2021/12/01 105 106 103 106 93,900
2021/11/30 108 108 105 106 26,900
2021/11/29 105 108 105 108 71,900
2021/11/26 111 111 108 108 43,400
2021/11/25 109 111 109 111 57,800
2021/11/24 110 110 108 110 45,000
2021/11/22 109 110 109 110 26,600
2021/11/19 110 110 108 109 44,900
2021/11/18 108 111 108 111 55,900
2021/11/17 108 109 107 108 39,800
2021/11/16 107 109 107 109 61,400
2021/11/15 106 108 106 107 58,800
2021/11/12 105 107 104 106 86,100
2021/11/11 104 107 104 106 51,800
2021/11/10 106 107 104 106 115,500
2021/11/09 106 106 105 106 67,900
2021/11/08 106 109 103 106 468,600
2021/11/05 110 112 110 112 127,200
2021/11/04 110 110 109 110 61,600
2021/11/02 112 112 110 110 39,500
2021/11/01 109 113 109 112 114,500
2021/10/29 107 109 106 109 93,200
2021/10/28 108 109 108 109 15,500
2021/10/27 109 109 108 109 8,100
2021/10/26 107 109 107 109 32,400
2021/10/25 106 107 106 107 19,200
2021/10/22 107 108 106 107 74,600
2021/10/21 108 109 107 107 82,300
2021/10/20 109 109 108 108 55,000
2021/10/19 109 109 108 108 5,400
2021/10/18 109 109 108 108 45,000
2021/10/15 109 110 108 109 61,600
2021/10/14 109 110 108 109 46,100
2021/10/13 110 110 109 109 22,400
2021/10/12 111 111 109 110 130,100
2021/10/11 110 111 109 110 32,900
2021/10/08 109 111 109 109 32,100
2021/10/07 109 110 109 110 100,000
2021/10/06 109 111 109 109 31,500
2021/10/05 110 110 108 110 117,800
2021/10/04 111 112 110 111 86,200
2021/10/01 113 113 110 110 124,300
2021/09/30 112 113 111 113 65,000
2021/09/29 111 113 111 111 67,400
2021/09/28 112 113 111 112 45,400
2021/09/27 113 114 112 114 53,000
2021/09/24 111 113 111 112 77,200
2021/09/22 111 112 110 111 87,300
2021/09/21 111 113 110 111 162,900
2021/09/17 112 113 112 112 82,800
2021/09/16 113 114 111 114 267,900
2021/09/15 113 114 113 113 91,800
2021/09/14 116 116 113 114 96,200
2021/09/13 115 116 114 115 55,600
2021/09/10 113 115 112 114 184,000
2021/09/09 115 115 114 114 61,600
2021/09/08 116 116 114 115 141,300
2021/09/07 116 116 115 115 79,500
2021/09/06 116 116 115 115 93,600
2021/09/03 116 117 115 115 94,000
2021/09/02 116 117 115 115 56,200
2021/09/01 118 118 116 116 68,100
2021/08/31 118 119 117 118 117,100
2021/08/30 117 118 117 118 171,900
2021/08/27 116 117 115 116 93,200
2021/08/26 116 118 116 116 127,900
2021/08/25 116 117 115 115 231,100
2021/08/24 112 116 112 115 283,400
2021/08/23 110 112 110 112 180,100
2021/08/20 113 114 109 109 340,300
2021/08/19 114 114 112 112 194,000
2021/08/18 112 115 112 114 228,500
2021/08/17 116 116 113 113 446,200
2021/08/16 116 117 115 115 160,300
2021/08/13 118 118 116 117 216,200
2021/08/12 116 118 115 117 316,800
2021/08/11 119 119 116 116 468,100
2021/08/10 123 128 117 118 3,093,400
2021/08/06 115 118 115 117 482,000
2021/08/05 118 118 116 116 478,800
2021/08/04 118 119 116 118 1,214,600
2021/08/03 128 144 118 119 15,026,800
2021/08/02 116 117 115 115 139,600
2021/07/30 117 118 116 117 130,100
2021/07/29 116 117 116 116 60,700
2021/07/28 118 118 116 117 121,600
2021/07/27 118 118 117 117 60,300
2021/07/26 117 119 117 117 163,900
2021/07/21 119 120 117 117 204,400
2021/07/20 118 119 117 119 417,800
2021/07/19 121 123 119 121 438,800
2021/07/16 124 128 118 122 2,072,600
2021/07/15 117 140 116 119 7,925,500
2021/07/14 118 118 116 117 76,700
2021/07/13 119 119 116 116 90,300
2021/07/12 118 119 117 119 34,800
2021/07/09 117 117 115 117 94,000
2021/07/08 117 118 117 117 59,500
2021/07/07 116 119 116 117 61,900
2021/07/06 117 118 117 117 74,700
2021/07/05 117 118 117 117 50,100
2021/07/02 118 119 117 117 68,700
2021/07/01 119 120 118 118 79,500
2021/06/30 121 121 119 120 50,800
2021/06/29 120 121 119 121 24,800
2021/06/28 120 121 120 121 12,500
2021/06/25 122 122 120 120 66,900
2021/06/24 123 123 120 121 80,500
2021/06/23 120 123 119 121 101,800
2021/06/22 120 121 118 118 88,100
2021/06/21 119 120 117 118 178,700
2021/06/18 127 127 120 122 385,000
2021/06/17 121 127 120 126 514,000
2021/06/16 122 122 120 122 36,500
2021/06/15 122 122 119 122 54,700
2021/06/14 120 122 118 121 184,300
2021/06/11 122 122 119 121 46,000
2021/06/10 121 121 120 121 69,700
2021/06/09 121 121 120 120 54,500
2021/06/08 119 121 119 120 62,500
2021/06/07 118 120 117 120 134,000
2021/06/04 115 118 115 118 75,300
2021/06/03 117 117 116 117 14,300
2021/06/02 117 117 116 116 28,200
2021/06/01 117 117 116 117 45,200
2021/05/31 117 118 116 116 29,400
2021/05/28 118 119 116 116 196,300
2021/05/27 120 121 119 120 113,200
2021/05/26 117 120 117 119 54,500
2021/05/25 118 119 117 119 46,200
2021/05/24 117 119 117 119 66,000
2021/05/21 120 120 117 119 105,200
2021/05/20 118 120 117 119 81,100
2021/05/19 117 119 116 118 158,400
2021/05/18 114 119 114 118 157,100
2021/05/17 118 118 114 115 169,400
2021/05/14 114 115 113 115 51,100
2021/05/13 113 115 112 114 81,900
2021/05/12 116 117 111 113 307,300
2021/05/11 119 119 116 117 170,300
2021/05/10 120 121 118 118 100,400
2021/05/07 119 121 118 121 80,000
2021/05/06 120 121 119 119 140,100
2021/04/30 122 123 119 120 258,200
2021/04/28 122 123 120 121 85,000
2021/04/27 119 123 119 122 146,800
2021/04/26 118 121 118 120 87,000
2021/04/23 118 119 117 118 110,100
2021/04/22 118 119 117 119 79,600
2021/04/21 119 119 116 117 166,800
2021/04/20 119 119 117 119 157,100
2021/04/19 118 119 116 119 159,900
2021/04/16 118 120 118 118 51,000
2021/04/15 121 121 118 119 74,100
2021/04/14 120 124 120 120 212,700
2021/04/13 118 120 117 118 130,500
2021/04/12 118 120 117 117 165,100
2021/04/09 122 122 117 118 326,100
2021/04/08 122 122 121 121 57,000
2021/04/07 122 123 121 123 137,000
2021/04/06 125 125 122 123 250,000
2021/04/05 126 126 124 125 74,600
2021/04/02 126 126 124 125 49,700
2021/04/01 127 127 124 126 128,800
2021/03/31 124 128 124 126 158,300
2021/03/30 123 126 123 124 73,400
2021/03/29 126 127 123 124 312,000
2021/03/26 124 126 121 126 204,900
2021/03/25 122 125 121 123 163,200
2021/03/24 126 127 122 122 203,600
2021/03/23 130 130 125 127 320,900
2021/03/22 133 133 127 130 307,100
2021/03/19 136 136 133 133 168,800
2021/03/18 131 141 130 136 831,600
2021/03/17 129 132 128 131 229,000
2021/03/16 133 134 129 129 315,800
2021/03/15 130 134 130 132 325,200
2021/03/12 130 141 129 134 1,215,300
2021/03/11 128 130 126 128 290,800
2021/03/10 125 128 123 127 484,200
2021/03/09 116 126 116 124 713,300
2021/03/08 116 118 115 115 204,500
2021/03/05 116 116 114 115 172,300
2021/03/04 114 117 114 116 340,000
2021/03/03 116 117 114 114 206,500
2021/03/02 117 119 116 116 324,200
2021/03/01 121 122 118 118 351,800
2021/02/26 123 124 120 121 156,100
2021/02/25 122 125 122 124 192,500
2021/02/24 122 123 121 123 261,000
2021/02/22 123 125 120 121 337,900
2021/02/19 122 124 121 123 275,900
2021/02/18 129 129 122 123 396,000
2021/02/17 127 131 127 131 146,800
2021/02/16 127 129 126 127 142,300
2021/02/15 131 131 127 127 507,800
2021/02/12 135 137 130 131 391,700
2021/02/10 135 139 134 137 229,200
2021/02/09 138 140 132 136 952,100
2021/02/08 146 148 141 147 684,400
2021/02/05 146 152 145 147 654,300
2021/02/04 148 150 143 147 428,100
2021/02/03 145 147 141 147 560,900
2021/02/02 140 149 137 145 784,800
2021/02/01 139 147 134 140 1,267,000
2021/01/29 129 144 125 144 1,594,000
2021/01/28 131 131 126 128 431,800
2021/01/27 121 134 121 133 1,102,500
2021/01/26 120 124 119 120 189,600
2021/01/25 118 120 116 120 124,200
2021/01/22 120 121 117 118 122,500
2021/01/21 119 120 116 120 123,700
2021/01/20 118 120 117 117 71,500
2021/01/19 113 117 113 116 92,800
2021/01/18 114 114 111 113 78,700
2021/01/15 115 118 112 112 144,000
2021/01/14 119 119 115 115 157,700
2021/01/13 118 119 117 119 49,800
2021/01/12 117 119 117 117 96,700
2021/01/08 120 122 118 118 139,800
2021/01/07 120 122 119 120 90,700
2021/01/06 118 123 118 119 225,600
2021/01/05 113 121 113 118 390,100
2021/01/04 110 115 109 114 188,100

このページの先頭へ