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 |
|---|---|---|---|---|---|
| 2024/12/30 | 80 | 82 | 79 | 80 | 157,500 |
| 2024/12/27 | 82 | 82 | 78 | 80 | 871,700 |
| 2024/12/26 | 85 | 88 | 81 | 83 | 1,048,600 |
| 2024/12/25 | 89 | 89 | 82 | 86 | 645,300 |
| 2024/12/24 | 91 | 91 | 88 | 89 | 173,000 |
| 2024/12/23 | 89 | 92 | 88 | 91 | 237,600 |
| 2024/12/20 | 96 | 96 | 88 | 90 | 573,200 |
| 2024/12/19 | 89 | 96 | 89 | 94 | 846,200 |
| 2024/12/18 | 86 | 91 | 86 | 90 | 431,600 |
| 2024/12/17 | 87 | 88 | 86 | 86 | 59,600 |
| 2024/12/16 | 87 | 88 | 87 | 88 | 78,000 |
| 2024/12/13 | 86 | 88 | 85 | 87 | 110,000 |
| 2024/12/12 | 86 | 87 | 86 | 86 | 79,600 |
| 2024/12/11 | 87 | 87 | 85 | 87 | 111,500 |
| 2024/12/10 | 88 | 88 | 86 | 87 | 81,000 |
| 2024/12/09 | 87 | 89 | 86 | 87 | 80,500 |
| 2024/12/06 | 89 | 89 | 85 | 87 | 254,600 |
| 2024/12/05 | 91 | 92 | 88 | 89 | 348,700 |
| 2024/12/04 | 87 | 94 | 87 | 89 | 736,500 |
| 2024/12/03 | 85 | 89 | 85 | 89 | 669,600 |
| 2024/12/02 | 82 | 87 | 82 | 86 | 498,300 |
| 2024/11/29 | 82 | 83 | 81 | 81 | 83,900 |
| 2024/11/28 | 82 | 84 | 81 | 82 | 217,300 |
| 2024/11/27 | 85 | 85 | 83 | 83 | 97,600 |
| 2024/11/26 | 85 | 86 | 83 | 85 | 367,300 |
| 2024/11/25 | 86 | 86 | 85 | 86 | 161,400 |
| 2024/11/22 | 86 | 87 | 85 | 86 | 243,300 |
| 2024/11/21 | 87 | 87 | 84 | 85 | 606,500 |
| 2024/11/20 | 87 | 90 | 85 | 87 | 913,000 |
| 2024/11/19 | 89 | 91 | 86 | 88 | 1,353,800 |
| 2024/11/18 | 82 | 95 | 81 | 87 | 5,958,200 |
| 2024/11/15 | 80 | 82 | 79 | 81 | 1,691,200 |
| 2024/11/14 | 82 | 102 | 77 | 83 | 18,658,400 |
| 2024/11/13 | 77 | 78 | 75 | 75 | 209,800 |
| 2024/11/12 | 76 | 77 | 75 | 76 | 127,900 |
| 2024/11/11 | 75 | 77 | 75 | 77 | 224,200 |
| 2024/11/08 | 75 | 77 | 75 | 77 | 53,300 |
| 2024/11/07 | 76 | 77 | 75 | 75 | 56,600 |
| 2024/11/06 | 75 | 76 | 75 | 76 | 45,500 |
| 2024/11/05 | 74 | 75 | 73 | 75 | 31,500 |
| 2024/11/01 | 73 | 74 | 73 | 73 | 17,900 |
| 2024/10/31 | 75 | 75 | 73 | 74 | 91,400 |
| 2024/10/30 | 74 | 75 | 74 | 74 | 16,400 |
| 2024/10/29 | 74 | 75 | 73 | 75 | 44,600 |
| 2024/10/28 | 73 | 74 | 72 | 74 | 95,900 |
| 2024/10/25 | 74 | 74 | 72 | 72 | 87,300 |
| 2024/10/24 | 74 | 75 | 72 | 74 | 170,400 |
| 2024/10/23 | 76 | 76 | 74 | 74 | 144,700 |
| 2024/10/22 | 78 | 78 | 76 | 76 | 54,500 |
| 2024/10/21 | 78 | 78 | 77 | 77 | 43,500 |
| 2024/10/18 | 77 | 78 | 76 | 76 | 40,300 |
| 2024/10/17 | 78 | 78 | 77 | 77 | 11,900 |
| 2024/10/16 | 78 | 78 | 77 | 78 | 62,100 |
| 2024/10/15 | 78 | 78 | 77 | 78 | 33,100 |
| 2024/10/11 | 77 | 78 | 77 | 78 | 27,900 |
| 2024/10/10 | 77 | 78 | 77 | 77 | 97,500 |
| 2024/10/09 | 79 | 79 | 76 | 76 | 443,500 |
| 2024/10/08 | 80 | 81 | 78 | 80 | 189,300 |
| 2024/10/07 | 80 | 81 | 80 | 80 | 79,500 |
| 2024/10/04 | 80 | 80 | 79 | 80 | 32,400 |
| 2024/10/03 | 80 | 80 | 78 | 78 | 121,300 |
| 2024/10/02 | 80 | 81 | 79 | 79 | 41,800 |
| 2024/10/01 | 79 | 81 | 79 | 81 | 57,000 |
| 2024/09/30 | 80 | 80 | 78 | 79 | 301,100 |
| 2024/09/27 | 80 | 82 | 79 | 81 | 289,800 |
| 2024/09/26 | 79 | 80 | 78 | 80 | 78,800 |
| 2024/09/25 | 79 | 80 | 78 | 78 | 106,300 |
| 2024/09/24 | 81 | 81 | 79 | 79 | 232,800 |
| 2024/09/20 | 80 | 82 | 80 | 80 | 192,000 |
| 2024/09/19 | 80 | 81 | 79 | 81 | 193,600 |
| 2024/09/18 | 79 | 80 | 78 | 79 | 300,900 |
| 2024/09/17 | 79 | 79 | 77 | 79 | 304,700 |
| 2024/09/13 | 80 | 82 | 78 | 80 | 537,900 |
| 2024/09/12 | 79 | 81 | 78 | 79 | 455,600 |
| 2024/09/11 | 83 | 83 | 76 | 76 | 843,300 |
| 2024/09/10 | 83 | 86 | 81 | 81 | 1,668,900 |
| 2024/09/09 | 82 | 105 | 81 | 85 | 13,357,700 |
| 2024/09/06 | 80 | 81 | 79 | 80 | 57,400 |
| 2024/09/05 | 80 | 81 | 79 | 80 | 73,300 |
| 2024/09/04 | 80 | 82 | 79 | 81 | 127,600 |
| 2024/09/03 | 83 | 84 | 82 | 83 | 94,600 |
| 2024/09/02 | 82 | 85 | 81 | 82 | 181,900 |
| 2024/08/30 | 83 | 83 | 81 | 81 | 131,200 |
| 2024/08/29 | 80 | 83 | 80 | 83 | 231,600 |
| 2024/08/28 | 80 | 83 | 79 | 80 | 306,400 |
| 2024/08/27 | 80 | 80 | 79 | 80 | 34,200 |
| 2024/08/26 | 80 | 80 | 78 | 79 | 68,700 |
| 2024/08/23 | 80 | 80 | 79 | 80 | 25,500 |
| 2024/08/22 | 80 | 80 | 78 | 80 | 116,700 |
| 2024/08/21 | 79 | 82 | 79 | 80 | 98,600 |
| 2024/08/20 | 77 | 79 | 77 | 79 | 129,200 |
| 2024/08/19 | 77 | 78 | 76 | 76 | 116,400 |
| 2024/08/16 | 78 | 78 | 77 | 77 | 89,200 |
| 2024/08/15 | 77 | 79 | 76 | 77 | 236,800 |
| 2024/08/14 | 78 | 85 | 78 | 82 | 261,400 |
| 2024/08/13 | 77 | 80 | 77 | 79 | 143,100 |
| 2024/08/09 | 76 | 79 | 76 | 77 | 154,700 |
| 2024/08/08 | 74 | 77 | 73 | 75 | 265,700 |
| 2024/08/07 | 69 | 76 | 68 | 75 | 391,500 |
| 2024/08/06 | 66 | 71 | 66 | 68 | 739,500 |
| 2024/08/05 | 80 | 80 | 57 | 61 | 1,409,800 |
| 2024/08/02 | 86 | 86 | 83 | 83 | 450,000 |
| 2024/08/01 | 89 | 90 | 85 | 88 | 427,200 |
| 2024/07/31 | 90 | 90 | 88 | 89 | 131,900 |
| 2024/07/30 | 89 | 90 | 89 | 90 | 86,100 |
| 2024/07/29 | 88 | 90 | 87 | 89 | 360,600 |
| 2024/07/26 | 88 | 89 | 87 | 88 | 94,600 |
| 2024/07/25 | 89 | 89 | 87 | 88 | 277,100 |
| 2024/07/24 | 91 | 91 | 89 | 89 | 74,500 |
| 2024/07/23 | 91 | 91 | 90 | 90 | 15,600 |
| 2024/07/22 | 90 | 91 | 89 | 90 | 126,500 |
| 2024/07/19 | 91 | 92 | 90 | 91 | 83,300 |
| 2024/07/18 | 91 | 92 | 91 | 91 | 19,900 |
| 2024/07/17 | 92 | 92 | 90 | 92 | 92,900 |
| 2024/07/16 | 93 | 93 | 91 | 92 | 55,700 |
| 2024/07/12 | 90 | 93 | 90 | 93 | 181,800 |
| 2024/07/11 | 91 | 91 | 89 | 91 | 59,000 |
| 2024/07/10 | 92 | 92 | 89 | 90 | 160,300 |
| 2024/07/09 | 92 | 92 | 91 | 92 | 62,000 |
| 2024/07/08 | 92 | 93 | 91 | 92 | 44,800 |
| 2024/07/05 | 91 | 93 | 90 | 92 | 86,000 |
| 2024/07/04 | 92 | 92 | 90 | 91 | 85,700 |
| 2024/07/03 | 90 | 93 | 90 | 93 | 42,600 |
| 2024/07/02 | 91 | 92 | 90 | 92 | 88,000 |
| 2024/07/01 | 93 | 93 | 91 | 91 | 93,900 |
| 2024/06/28 | 91 | 93 | 91 | 93 | 50,200 |
| 2024/06/27 | 92 | 93 | 91 | 91 | 73,000 |
| 2024/06/26 | 92 | 93 | 91 | 92 | 41,800 |
| 2024/06/25 | 90 | 92 | 90 | 91 | 70,400 |
| 2024/06/24 | 89 | 90 | 89 | 90 | 28,000 |
| 2024/06/21 | 89 | 90 | 89 | 90 | 45,400 |
| 2024/06/20 | 89 | 91 | 89 | 89 | 75,800 |
| 2024/06/19 | 90 | 91 | 89 | 89 | 108,600 |
| 2024/06/18 | 89 | 90 | 89 | 89 | 71,500 |
| 2024/06/17 | 90 | 91 | 89 | 90 | 94,800 |
| 2024/06/14 | 90 | 91 | 89 | 91 | 228,200 |
| 2024/06/13 | 91 | 92 | 90 | 90 | 85,600 |
| 2024/06/12 | 90 | 92 | 90 | 91 | 41,800 |
| 2024/06/11 | 93 | 93 | 91 | 91 | 43,300 |
| 2024/06/10 | 92 | 93 | 91 | 92 | 107,600 |
| 2024/06/07 | 91 | 92 | 89 | 92 | 85,500 |
| 2024/06/06 | 91 | 91 | 89 | 90 | 88,900 |
| 2024/06/05 | 94 | 94 | 90 | 91 | 203,300 |
| 2024/06/04 | 92 | 94 | 92 | 93 | 266,500 |
| 2024/06/03 | 91 | 92 | 90 | 92 | 134,100 |
| 2024/05/31 | 88 | 92 | 88 | 91 | 264,800 |
| 2024/05/30 | 87 | 89 | 86 | 89 | 338,300 |
| 2024/05/29 | 92 | 92 | 88 | 88 | 388,900 |
| 2024/05/28 | 91 | 92 | 91 | 91 | 86,400 |
| 2024/05/27 | 93 | 93 | 91 | 91 | 91,400 |
| 2024/05/24 | 92 | 93 | 91 | 92 | 222,800 |
| 2024/05/23 | 94 | 94 | 91 | 92 | 334,600 |
| 2024/05/22 | 95 | 95 | 93 | 94 | 206,400 |
| 2024/05/21 | 97 | 98 | 94 | 94 | 157,600 |
| 2024/05/20 | 94 | 98 | 94 | 97 | 254,900 |
| 2024/05/17 | 95 | 96 | 93 | 94 | 214,100 |
| 2024/05/16 | 96 | 97 | 95 | 95 | 350,500 |
| 2024/05/15 | 100 | 101 | 96 | 97 | 779,900 |
| 2024/05/14 | 105 | 107 | 105 | 105 | 256,800 |
| 2024/05/13 | 106 | 107 | 104 | 107 | 124,600 |
| 2024/05/10 | 105 | 106 | 104 | 106 | 99,800 |
| 2024/05/09 | 105 | 106 | 103 | 106 | 99,000 |
| 2024/05/08 | 107 | 108 | 105 | 105 | 174,800 |
| 2024/05/07 | 105 | 108 | 104 | 107 | 166,700 |
| 2024/05/02 | 104 | 106 | 104 | 105 | 97,600 |
| 2024/05/01 | 105 | 108 | 104 | 105 | 261,300 |
| 2024/04/30 | 101 | 107 | 101 | 107 | 468,900 |
| 2024/04/26 | 101 | 103 | 100 | 100 | 182,900 |
| 2024/04/25 | 104 | 105 | 99 | 100 | 488,400 |
| 2024/04/24 | 105 | 106 | 102 | 104 | 674,300 |
| 2024/04/23 | 108 | 109 | 101 | 105 | 1,451,200 |
| 2024/04/22 | 109 | 112 | 100 | 105 | 5,849,000 |
| 2024/04/19 | 93 | 93 | 89 | 91 | 217,900 |
| 2024/04/18 | 93 | 93 | 92 | 93 | 7,500 |
| 2024/04/17 | 93 | 93 | 92 | 92 | 38,300 |
| 2024/04/16 | 94 | 94 | 92 | 93 | 51,100 |
| 2024/04/15 | 94 | 94 | 92 | 94 | 112,100 |
| 2024/04/12 | 96 | 96 | 94 | 94 | 55,400 |
| 2024/04/11 | 94 | 96 | 94 | 96 | 94,000 |
| 2024/04/10 | 93 | 95 | 93 | 95 | 27,000 |
| 2024/04/09 | 95 | 95 | 93 | 95 | 22,700 |
| 2024/04/08 | 94 | 95 | 93 | 94 | 30,200 |
| 2024/04/05 | 93 | 94 | 93 | 93 | 101,400 |
| 2024/04/04 | 96 | 97 | 94 | 94 | 60,100 |
| 2024/04/03 | 95 | 96 | 95 | 95 | 70,000 |
| 2024/04/02 | 97 | 97 | 95 | 95 | 91,800 |
| 2024/04/01 | 98 | 98 | 96 | 97 | 143,000 |
| 2024/03/29 | 95 | 97 | 95 | 95 | 64,800 |
| 2024/03/28 | 95 | 96 | 95 | 95 | 44,100 |
| 2024/03/27 | 97 | 98 | 95 | 96 | 223,600 |
| 2024/03/26 | 95 | 97 | 95 | 96 | 72,600 |
| 2024/03/25 | 96 | 98 | 95 | 95 | 176,400 |
| 2024/03/22 | 96 | 97 | 95 | 97 | 80,400 |
| 2024/03/21 | 96 | 96 | 95 | 95 | 61,600 |
| 2024/03/19 | 96 | 97 | 93 | 97 | 297,800 |
| 2024/03/18 | 93 | 96 | 93 | 95 | 95,400 |
| 2024/03/15 | 94 | 94 | 92 | 93 | 152,000 |
| 2024/03/14 | 95 | 95 | 92 | 94 | 177,000 |
| 2024/03/13 | 96 | 97 | 95 | 95 | 105,100 |
| 2024/03/12 | 94 | 96 | 94 | 96 | 100,600 |
| 2024/03/11 | 94 | 97 | 94 | 94 | 122,000 |
| 2024/03/08 | 94 | 98 | 93 | 95 | 293,100 |
| 2024/03/07 | 96 | 96 | 93 | 94 | 173,000 |
| 2024/03/06 | 92 | 97 | 92 | 96 | 201,100 |
| 2024/03/05 | 95 | 95 | 92 | 93 | 161,000 |
| 2024/03/04 | 96 | 97 | 95 | 95 | 89,500 |
| 2024/03/01 | 94 | 97 | 94 | 97 | 206,200 |
| 2024/02/29 | 94 | 95 | 93 | 95 | 96,100 |
| 2024/02/28 | 95 | 96 | 94 | 95 | 202,200 |
| 2024/02/27 | 92 | 95 | 92 | 95 | 100,900 |
| 2024/02/26 | 95 | 95 | 92 | 93 | 135,100 |
| 2024/02/22 | 97 | 97 | 93 | 93 | 182,000 |
| 2024/02/21 | 94 | 99 | 93 | 97 | 393,400 |
| 2024/02/20 | 94 | 96 | 92 | 95 | 235,400 |
| 2024/02/19 | 89 | 94 | 89 | 94 | 196,900 |
| 2024/02/16 | 87 | 91 | 87 | 89 | 184,500 |
| 2024/02/15 | 88 | 88 | 86 | 88 | 241,800 |
| 2024/02/14 | 88 | 90 | 87 | 89 | 216,300 |
| 2024/02/13 | 90 | 91 | 88 | 88 | 212,800 |
| 2024/02/09 | 90 | 92 | 89 | 90 | 172,300 |
| 2024/02/08 | 90 | 92 | 90 | 90 | 43,900 |
| 2024/02/07 | 90 | 91 | 88 | 89 | 114,500 |
| 2024/02/06 | 91 | 92 | 90 | 90 | 215,300 |
| 2024/02/05 | 91 | 91 | 89 | 91 | 150,100 |
| 2024/02/02 | 90 | 92 | 90 | 90 | 116,200 |
| 2024/02/01 | 91 | 92 | 89 | 89 | 145,400 |
| 2024/01/31 | 92 | 93 | 91 | 93 | 52,000 |
| 2024/01/30 | 93 | 93 | 91 | 93 | 61,300 |
| 2024/01/29 | 92 | 93 | 91 | 93 | 100,000 |
| 2024/01/26 | 94 | 95 | 92 | 93 | 153,400 |
| 2024/01/25 | 90 | 95 | 90 | 95 | 490,100 |
| 2024/01/24 | 91 | 91 | 89 | 89 | 65,800 |
| 2024/01/23 | 91 | 93 | 89 | 91 | 213,700 |
| 2024/01/22 | 87 | 91 | 87 | 90 | 189,600 |
| 2024/01/19 | 88 | 89 | 86 | 88 | 112,600 |
| 2024/01/18 | 88 | 88 | 86 | 87 | 102,300 |
| 2024/01/17 | 90 | 90 | 86 | 88 | 241,500 |
| 2024/01/16 | 91 | 91 | 89 | 90 | 106,700 |
| 2024/01/15 | 92 | 92 | 90 | 90 | 110,700 |
| 2024/01/12 | 91 | 93 | 91 | 92 | 70,900 |
| 2024/01/11 | 92 | 92 | 91 | 91 | 39,600 |
| 2024/01/10 | 91 | 93 | 91 | 92 | 123,700 |
| 2024/01/09 | 92 | 92 | 90 | 92 | 128,000 |
| 2024/01/05 | 91 | 93 | 91 | 91 | 79,600 |
| 2024/01/04 | 91 | 92 | 90 | 91 | 84,900 |