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
2022/12/30 85 86 83 85 501,000
2022/12/29 84 85 82 83 556,300
2022/12/28 89 89 83 85 889,000
2022/12/27 93 94 88 89 1,656,400
2022/12/26 85 98 84 94 4,895,200
2022/12/23 87 87 83 83 934,900
2022/12/22 91 92 88 88 569,300
2022/12/21 90 94 89 92 971,400
2022/12/20 92 94 86 89 1,852,800
2022/12/19 94 97 89 94 3,363,000
2022/12/16 100 100 95 96 1,531,000
2022/12/15 112 113 99 101 4,943,800
2022/12/14 118 129 108 115 14,417,800
2022/12/13 99 124 98 123 19,744,200
2022/12/12 134 135 96 97 15,888,800
2022/12/09 103 121 103 121 28,636,500
2022/12/08 81 103 80 91 16,631,900
2022/12/07 79 80 77 77 261,400
2022/12/06 83 83 77 80 1,209,900
2022/12/05 75 92 75 83 3,572,000
2022/12/02 77 77 75 75 55,000
2022/12/01 77 77 75 76 50,500
2022/11/30 76 78 75 76 118,300
2022/11/29 76 78 75 78 246,900
2022/11/28 78 78 76 77 75,700
2022/11/25 75 80 75 78 623,600
2022/11/24 73 76 73 75 202,300
2022/11/22 73 74 73 73 47,900
2022/11/21 74 74 73 73 102,600
2022/11/18 73 74 72 74 77,800
2022/11/17 72 74 72 74 29,200
2022/11/16 74 74 72 73 54,700
2022/11/15 74 74 73 74 51,600
2022/11/14 73 74 73 74 37,400
2022/11/11 73 74 73 73 55,400
2022/11/10 72 74 72 74 67,300
2022/11/09 73 73 72 73 15,800
2022/11/08 73 73 72 72 164,900
2022/11/07 73 74 72 74 93,100
2022/11/04 73 74 73 73 5,500
2022/11/02 73 75 73 73 67,100
2022/11/01 73 74 73 74 34,400
2022/10/31 74 75 73 74 52,500
2022/10/28 73 74 73 73 138,900
2022/10/27 72 73 72 73 35,600
2022/10/26 73 73 72 72 12,900
2022/10/25 73 73 72 72 28,300
2022/10/24 72 73 71 73 37,600
2022/10/21 72 72 72 72 19,100
2022/10/20 72 73 72 72 61,900
2022/10/19 72 73 72 72 31,000
2022/10/18 72 73 71 73 13,500
2022/10/17 71 72 71 72 18,700
2022/10/14 71 72 71 71 31,400
2022/10/13 72 72 71 71 10,200
2022/10/12 72 73 72 73 24,600
2022/10/11 72 73 71 71 29,300
2022/10/07 71 73 71 73 62,900
2022/10/06 70 72 70 72 37,000
2022/10/05 71 71 70 71 26,200
2022/10/04 71 72 70 72 46,900
2022/10/03 70 71 70 70 27,300
2022/09/30 71 72 70 70 64,700
2022/09/29 71 73 71 73 34,500
2022/09/28 71 72 69 71 84,300
2022/09/27 72 72 71 71 37,600
2022/09/26 72 73 71 71 37,500
2022/09/22 71 73 71 73 32,000
2022/09/21 73 74 72 72 27,700
2022/09/20 73 74 73 73 10,200
2022/09/16 73 74 72 73 48,100
2022/09/15 72 73 72 73 25,500
2022/09/14 73 74 71 72 112,900
2022/09/13 75 75 73 74 21,400
2022/09/12 74 75 73 75 89,500
2022/09/09 72 74 72 74 40,000
2022/09/08 73 73 72 73 75,300
2022/09/07 74 74 72 73 38,800
2022/09/06 73 74 73 73 69,900
2022/09/05 71 73 70 73 98,000
2022/09/02 73 73 70 71 115,400
2022/09/01 72 73 72 72 30,400
2022/08/31 72 73 72 72 39,600
2022/08/30 74 74 72 73 62,800
2022/08/29 74 74 72 73 112,800
2022/08/26 75 75 74 74 14,300
2022/08/25 75 75 74 75 14,400
2022/08/24 74 75 73 74 45,500
2022/08/23 74 75 73 74 93,900
2022/08/22 74 75 74 75 40,900
2022/08/19 75 75 74 74 70,000
2022/08/18 74 75 74 74 80,900
2022/08/17 75 76 74 76 63,500
2022/08/16 76 76 74 75 232,400
2022/08/15 77 78 76 76 66,900
2022/08/12 76 77 75 77 86,900
2022/08/10 77 77 75 75 140,200
2022/08/09 77 78 75 77 349,100
2022/08/08 81 82 78 82 182,500
2022/08/05 80 81 80 80 34,000
2022/08/04 80 81 80 80 111,800
2022/08/03 79 80 79 80 54,500
2022/08/02 79 80 79 80 14,600
2022/08/01 80 81 79 80 101,500
2022/07/29 81 82 81 82 24,600
2022/07/28 82 82 80 80 44,900
2022/07/27 81 82 81 82 39,000
2022/07/26 80 82 80 82 52,300
2022/07/25 80 81 79 79 26,400
2022/07/22 80 82 80 80 47,300
2022/07/21 80 81 79 81 69,800
2022/07/20 79 80 78 80 49,900
2022/07/19 78 79 78 78 33,500
2022/07/15 78 80 78 80 27,800
2022/07/14 78 80 78 79 17,000
2022/07/13 78 80 78 79 87,600
2022/07/12 78 80 77 78 98,400
2022/07/11 78 79 77 77 97,500
2022/07/08 78 79 78 79 73,800
2022/07/07 79 79 77 77 79,400
2022/07/06 79 79 78 79 146,500
2022/07/05 80 80 79 80 32,600
2022/07/04 80 80 79 80 20,100
2022/07/01 81 81 79 79 37,900
2022/06/30 79 81 79 81 110,800
2022/06/29 80 81 80 81 31,700
2022/06/28 80 81 79 81 39,000
2022/06/27 80 80 79 80 31,600
2022/06/24 80 80 79 80 32,900
2022/06/23 79 80 79 79 83,100
2022/06/22 81 81 79 80 77,100
2022/06/21 81 81 80 81 98,300
2022/06/20 81 81 80 80 36,100
2022/06/17 81 82 80 81 71,600
2022/06/16 82 83 81 82 78,400
2022/06/15 82 83 81 82 46,300
2022/06/14 82 83 82 82 45,100
2022/06/13 83 84 82 82 52,300
2022/06/10 83 84 83 83 79,200
2022/06/09 83 84 83 83 61,300
2022/06/08 83 85 83 83 92,900
2022/06/07 84 85 83 85 54,700
2022/06/06 83 84 82 83 50,400
2022/06/03 83 84 83 83 43,600
2022/06/02 83 84 83 83 80,400
2022/06/01 82 83 82 83 135,700
2022/05/31 83 84 82 83 149,400
2022/05/30 83 85 83 84 112,000
2022/05/27 84 84 83 84 42,400
2022/05/26 83 85 83 84 34,600
2022/05/25 84 85 83 83 111,600
2022/05/24 86 87 84 85 88,600
2022/05/23 85 86 85 86 73,600
2022/05/20 85 86 84 85 28,800
2022/05/19 83 84 83 84 18,300
2022/05/18 83 85 83 84 58,300
2022/05/17 84 84 82 83 86,000
2022/05/16 84 95 82 83 778,900
2022/05/13 81 83 81 82 67,100
2022/05/12 84 84 81 82 48,900
2022/05/11 84 84 83 84 14,600
2022/05/10 83 85 83 84 68,600
2022/05/09 86 86 84 85 44,800
2022/05/06 84 86 84 85 29,200
2022/05/02 86 86 83 85 38,300
2022/04/28 83 86 83 86 45,100
2022/04/27 85 86 84 84 47,100
2022/04/26 86 87 85 86 37,100
2022/04/25 87 88 84 85 92,600
2022/04/22 89 90 88 88 55,300
2022/04/21 90 91 89 90 41,600
2022/04/20 93 93 90 90 58,200
2022/04/19 93 93 91 93 14,700
2022/04/18 92 93 91 92 15,300
2022/04/15 93 93 91 92 41,800
2022/04/14 92 93 91 93 9,200
2022/04/13 91 92 91 92 12,300
2022/04/12 91 92 91 91 20,600
2022/04/11 93 93 91 91 11,000
2022/04/08 92 94 92 92 19,500
2022/04/07 93 93 91 92 53,000
2022/04/06 94 95 93 93 37,600
2022/04/05 95 95 94 94 34,800
2022/04/04 96 97 94 94 34,600
2022/04/01 95 97 94 95 56,200
2022/03/31 94 97 93 96 60,600
2022/03/30 94 95 93 93 58,600
2022/03/29 92 94 90 93 88,300
2022/03/28 91 91 89 91 62,100
2022/03/25 90 91 89 90 64,300
2022/03/24 89 90 89 90 18,800
2022/03/23 90 90 89 89 29,600
2022/03/22 90 91 89 89 46,400
2022/03/18 89 90 89 89 44,700
2022/03/17 89 90 88 89 49,300
2022/03/16 88 89 87 89 33,300
2022/03/15 88 89 87 87 41,100
2022/03/14 90 90 88 88 15,500
2022/03/11 90 90 88 88 81,500
2022/03/10 87 90 87 90 26,900
2022/03/09 88 88 86 86 17,700
2022/03/08 85 89 85 87 48,300
2022/03/07 88 88 85 88 138,000
2022/03/04 90 91 88 90 89,100
2022/03/03 90 93 89 91 194,300
2022/03/02 87 89 87 87 134,900
2022/03/01 86 93 86 88 223,700
2022/02/28 87 88 85 86 204,100
2022/02/25 85 88 85 88 97,200
2022/02/24 89 89 86 86 170,100
2022/02/22 89 90 89 90 33,100
2022/02/21 89 90 89 89 62,500
2022/02/18 90 92 90 91 77,700
2022/02/17 90 92 90 91 45,700
2022/02/16 92 93 91 91 51,000
2022/02/15 93 94 92 92 60,300
2022/02/14 95 95 93 94 87,100
2022/02/10 95 97 95 95 105,600
2022/02/09 96 96 94 96 136,500
2022/02/08 94 96 94 95 82,500
2022/02/07 95 95 94 94 14,200
2022/02/04 93 96 93 96 136,100
2022/02/03 96 97 94 94 122,800
2022/02/02 96 98 96 98 42,400
2022/02/01 96 98 95 95 37,500
2022/01/31 95 99 94 95 139,500
2022/01/28 96 97 93 95 184,300
2022/01/27 98 100 94 95 215,600
2022/01/26 97 98 97 97 24,800
2022/01/25 99 99 96 96 92,700
2022/01/24 100 100 98 98 33,300
2022/01/21 98 100 97 100 122,100
2022/01/20 97 99 97 99 44,800
2022/01/19 98 100 96 97 109,700
2022/01/18 99 100 98 99 74,000
2022/01/17 100 100 99 99 32,900
2022/01/14 100 101 100 100 74,100
2022/01/13 101 102 100 100 61,600
2022/01/12 100 101 100 100 66,600
2022/01/11 101 102 99 99 150,000
2022/01/07 101 102 101 101 44,900
2022/01/06 101 102 101 101 64,300
2022/01/05 102 103 101 101 42,700
2022/01/04 102 103 101 103 49,800

このページの先頭へ