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
2023/12/29 91 94 91 92 194,000
2023/12/28 90 92 90 91 129,400
2023/12/27 89 93 88 92 314,000
2023/12/26 88 89 87 88 98,600
2023/12/25 90 92 88 88 257,900
2023/12/22 86 90 86 90 301,500
2023/12/21 86 88 86 86 81,700
2023/12/20 86 89 86 86 219,800
2023/12/19 85 90 85 87 255,600
2023/12/18 87 87 85 85 90,000
2023/12/15 82 87 82 87 158,300
2023/12/14 85 87 82 82 316,900
2023/12/13 84 85 84 84 75,000
2023/12/12 86 86 83 84 251,700
2023/12/11 87 88 86 86 91,800
2023/12/08 86 88 86 86 113,400
2023/12/07 88 88 86 86 78,400
2023/12/06 86 89 86 88 127,200
2023/12/05 87 88 85 86 181,000
2023/12/04 88 88 86 87 198,100
2023/12/01 88 89 87 89 144,400
2023/11/30 90 90 89 89 100,000
2023/11/29 89 91 89 90 128,600
2023/11/28 92 92 89 89 96,600
2023/11/27 91 93 91 91 109,200
2023/11/24 89 92 89 91 154,500
2023/11/22 90 91 89 89 170,200
2023/11/21 89 90 88 90 167,800
2023/11/20 86 90 86 89 199,800
2023/11/17 85 87 85 86 163,400
2023/11/16 85 87 85 87 90,800
2023/11/15 85 87 85 86 164,300
2023/11/14 89 89 85 85 366,000
2023/11/13 89 89 87 89 241,900
2023/11/10 89 90 88 89 102,100
2023/11/09 90 90 89 90 36,900
2023/11/08 92 92 89 89 142,500
2023/11/07 93 93 91 91 92,400
2023/11/06 93 94 92 93 92,500
2023/11/02 92 93 91 93 45,900
2023/11/01 93 94 92 92 74,300
2023/10/31 93 94 92 93 75,400
2023/10/30 93 94 92 93 78,700
2023/10/27 91 93 91 93 52,100
2023/10/26 91 93 91 91 76,900
2023/10/25 93 94 92 92 126,600
2023/10/24 92 93 88 92 344,900
2023/10/23 93 94 92 92 192,200
2023/10/20 94 95 93 94 259,300
2023/10/19 94 96 94 94 146,100
2023/10/18 95 95 94 94 52,700
2023/10/17 94 96 94 95 49,700
2023/10/16 94 95 92 93 225,600
2023/10/13 95 96 94 94 158,000
2023/10/12 95 97 95 96 141,300
2023/10/11 95 96 95 96 77,800
2023/10/10 95 97 95 96 112,300
2023/10/06 94 95 93 95 119,700
2023/10/05 92 94 92 94 82,500
2023/10/04 91 93 91 92 363,300
2023/10/03 95 96 93 93 238,800
2023/10/02 99 99 95 97 252,600
2023/09/29 98 100 96 99 265,100
2023/09/28 96 98 95 97 127,400
2023/09/27 96 97 96 97 145,300
2023/09/26 97 98 95 98 370,700
2023/09/25 97 98 95 98 135,400
2023/09/22 93 96 93 96 434,900
2023/09/21 94 95 92 93 347,500
2023/09/20 97 97 94 94 335,100
2023/09/19 97 98 96 96 199,400
2023/09/15 99 100 97 97 294,000
2023/09/14 97 103 97 98 981,600
2023/09/13 98 98 96 98 258,200
2023/09/12 99 99 98 98 116,000
2023/09/11 100 100 97 99 559,900
2023/09/08 100 101 99 99 140,500
2023/09/07 100 102 100 101 233,800
2023/09/06 102 103 101 101 192,900
2023/09/05 104 105 102 102 266,300
2023/09/04 105 106 104 104 152,300
2023/09/01 106 106 104 105 154,700
2023/08/31 103 106 103 105 246,800
2023/08/30 103 105 103 103 199,600
2023/08/29 101 104 101 103 199,200
2023/08/28 101 102 101 102 223,100
2023/08/25 100 102 100 101 169,100
2023/08/24 99 102 99 102 171,700
2023/08/23 101 102 100 101 163,200
2023/08/22 100 103 100 100 306,600
2023/08/21 99 101 99 100 150,800
2023/08/18 99 102 99 99 385,400
2023/08/17 102 102 98 101 395,000
2023/08/16 97 104 96 102 452,000
2023/08/15 101 101 97 97 527,600
2023/08/14 100 101 97 100 692,800
2023/08/10 104 105 100 102 1,608,000
2023/08/09 107 107 104 106 275,000
2023/08/08 107 108 106 107 330,300
2023/08/07 104 108 103 106 302,000
2023/08/04 103 105 103 104 223,400
2023/08/03 104 105 103 105 164,800
2023/08/02 105 108 105 106 414,300
2023/08/01 102 105 102 105 160,100
2023/07/31 102 105 101 102 433,700
2023/07/28 101 103 99 100 723,500
2023/07/27 102 104 101 102 347,000
2023/07/26 100 102 99 102 102,900
2023/07/25 101 101 100 100 102,100
2023/07/24 99 101 98 101 377,100
2023/07/21 99 100 97 98 371,500
2023/07/20 101 101 99 100 193,000
2023/07/19 101 101 100 101 132,600
2023/07/18 101 101 99 101 170,100
2023/07/14 102 102 100 101 201,200
2023/07/13 99 102 98 100 410,100
2023/07/12 101 102 99 99 648,300
2023/07/11 102 103 100 101 328,500
2023/07/10 103 103 101 103 342,700
2023/07/07 102 103 101 103 157,100
2023/07/06 104 105 101 102 658,900
2023/07/05 106 106 104 105 220,500
2023/07/04 104 106 104 106 130,900
2023/07/03 106 106 104 105 292,600
2023/06/30 102 106 102 105 448,600
2023/06/29 103 104 102 103 263,100
2023/06/28 103 104 102 103 188,200
2023/06/27 103 104 102 102 653,400
2023/06/26 106 107 102 103 603,700
2023/06/23 106 107 102 106 828,700
2023/06/22 108 109 105 105 804,900
2023/06/21 107 111 107 108 630,100
2023/06/20 108 109 106 108 529,400
2023/06/19 106 109 104 107 635,500
2023/06/16 102 106 101 104 679,700
2023/06/15 104 106 102 104 981,800
2023/06/14 112 113 105 106 1,422,100
2023/06/13 108 113 108 112 836,300
2023/06/12 105 110 105 107 864,500
2023/06/09 109 110 103 107 1,228,600
2023/06/08 110 114 107 109 1,521,300
2023/06/07 110 112 106 107 722,100
2023/06/06 110 114 109 109 625,000
2023/06/05 110 114 108 108 782,100
2023/06/02 112 112 104 110 1,903,600
2023/06/01 111 122 110 113 5,976,800
2023/05/31 116 116 112 113 612,200
2023/05/30 116 121 113 115 804,200
2023/05/29 115 118 112 115 741,700
2023/05/26 117 120 113 115 1,180,800
2023/05/25 128 135 116 118 4,150,500
2023/05/24 125 130 123 125 994,800
2023/05/23 127 139 126 127 4,084,700
2023/05/22 136 141 126 128 2,916,700
2023/05/19 126 138 123 136 5,258,700
2023/05/18 125 150 123 128 12,459,200
2023/05/17 129 130 120 125 6,207,700
2023/05/16 114 137 110 134 14,874,100
2023/05/15 102 114 100 107 8,982,000
2023/05/12 93 96 91 93 438,300
2023/05/11 92 93 91 92 152,600
2023/05/10 91 94 90 92 224,900
2023/05/09 93 94 91 91 192,600
2023/05/08 91 94 91 93 155,200
2023/05/02 90 92 90 91 129,100
2023/05/01 89 94 89 91 157,800
2023/04/28 90 90 89 90 103,200
2023/04/27 89 90 88 89 51,700
2023/04/26 90 91 89 89 273,500
2023/04/25 94 95 90 92 365,600
2023/04/24 94 96 94 94 182,100
2023/04/21 99 99 94 94 578,800
2023/04/20 99 100 98 99 139,600
2023/04/19 99 100 99 99 112,100
2023/04/18 97 101 94 99 463,400
2023/04/17 100 101 97 98 690,600
2023/04/14 96 104 96 102 994,500
2023/04/13 98 98 94 96 549,000
2023/04/12 95 101 93 96 1,734,900
2023/04/11 90 95 90 93 468,200
2023/04/10 87 92 87 90 461,200
2023/04/07 87 88 86 87 239,600
2023/04/06 89 89 86 88 356,100
2023/04/05 89 92 88 89 703,500
2023/04/04 87 90 86 88 373,200
2023/04/03 88 88 87 87 94,200
2023/03/31 87 88 86 87 218,700
2023/03/30 88 88 87 87 68,100
2023/03/29 87 88 87 87 35,000
2023/03/28 89 89 87 87 106,800
2023/03/27 90 90 88 89 388,300
2023/03/24 88 89 86 89 276,500
2023/03/23 89 89 87 87 272,500
2023/03/22 89 93 89 89 929,800
2023/03/20 88 92 88 88 619,100
2023/03/17 95 95 87 88 1,515,000
2023/03/16 89 96 86 94 2,074,100
2023/03/15 83 86 83 85 196,500
2023/03/14 84 85 82 82 471,600
2023/03/13 87 87 83 85 611,900
2023/03/10 87 88 87 88 26,900
2023/03/09 88 90 87 88 772,100
2023/03/08 88 88 86 87 219,000
2023/03/07 88 88 86 87 116,700
2023/03/06 88 89 86 87 350,500
2023/03/03 88 89 86 86 286,000
2023/03/02 89 89 87 88 600,900
2023/03/01 92 92 89 90 306,800
2023/02/28 90 93 89 91 377,000
2023/02/27 89 89 87 89 217,200
2023/02/24 87 89 86 89 389,300
2023/02/22 86 87 85 86 254,100
2023/02/21 87 88 86 87 183,400
2023/02/20 87 88 86 86 334,100
2023/02/17 88 89 87 87 504,300
2023/02/16 88 91 87 88 688,900
2023/02/15 87 88 86 86 454,000
2023/02/14 87 89 85 85 1,173,300
2023/02/13 89 90 85 87 2,484,300
2023/02/10 105 105 98 98 2,080,300
2023/02/09 96 108 95 107 3,046,200
2023/02/08 100 100 97 97 836,000
2023/02/07 100 103 98 100 972,500
2023/02/06 107 107 98 99 1,865,800
2023/02/03 106 109 100 103 2,893,700
2023/02/02 97 111 97 105 5,727,300
2023/02/01 95 106 93 97 4,454,100
2023/01/31 92 94 89 93 1,128,900
2023/01/30 87 94 86 92 1,224,300
2023/01/27 85 87 84 87 135,300
2023/01/26 88 88 85 85 233,400
2023/01/25 86 88 85 87 286,900
2023/01/24 89 90 87 87 274,000
2023/01/23 84 90 83 88 710,700
2023/01/20 84 85 83 83 98,400
2023/01/19 85 85 83 84 288,500
2023/01/18 85 86 83 86 150,700
2023/01/17 87 88 85 85 287,400
2023/01/16 91 91 86 87 580,700
2023/01/13 87 92 87 89 625,600
2023/01/12 93 93 86 88 504,500
2023/01/11 86 90 85 90 363,600
2023/01/10 84 86 83 86 518,100
2023/01/06 84 84 82 82 204,400
2023/01/05 82 85 81 84 573,700
2023/01/04 83 84 81 81 289,200

このページの先頭へ