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
2025/06/13 104 104 101 103 336,600
2025/06/12 100 104 100 104 506,300
2025/06/11 100 101 100 100 38,200
2025/06/10 100 101 100 100 51,500
2025/06/09 101 101 100 101 49,100
2025/06/06 101 102 99 100 184,200
2025/06/05 101 102 100 100 118,000
2025/06/04 101 102 101 101 192,400
2025/06/03 99 101 98 101 288,000
2025/06/02 100 100 97 99 353,600
2025/05/30 99 101 98 100 287,600
2025/05/29 100 101 99 100 69,800
2025/05/28 101 101 100 100 172,800
2025/05/27 99 101 99 101 86,000
2025/05/26 101 101 99 99 307,800
2025/05/23 101 102 101 101 181,400
2025/05/22 101 103 100 101 445,600
2025/05/21 102 103 101 103 132,000
2025/05/20 102 103 100 102 690,300
2025/05/19 99 102 99 102 431,100
2025/05/16 97 100 97 98 419,000
2025/05/15 96 100 95 97 1,242,700
2025/05/14 99 100 97 100 543,000
2025/05/13 100 100 98 98 187,800
2025/05/12 97 99 96 99 706,600
2025/05/09 96 97 95 96 75,200
2025/05/08 96 97 94 96 134,400
2025/05/07 96 97 94 95 359,000
2025/05/02 96 97 95 96 312,800
2025/05/01 98 98 96 96 354,200
2025/04/30 97 103 94 98 6,079,900
2025/04/28 100 100 97 98 704,200
2025/04/25 106 113 98 99 7,070,300
2025/04/24 99 102 99 101 151,600
2025/04/23 101 106 93 100 5,186,700
2025/04/22 100 101 98 101 246,900
2025/04/21 100 102 99 101 383,200
2025/04/18 103 104 101 104 565,300
2025/04/17 102 103 101 102 282,600
2025/04/16 101 104 101 101 263,300
2025/04/15 102 102 100 101 216,400
2025/04/14 97 101 97 100 355,900
2025/04/11 94 97 93 97 485,100
2025/04/10 95 97 93 95 421,800
2025/04/09 90 92 88 90 448,300
2025/04/08 89 94 89 93 492,800
2025/04/07 86 89 85 87 1,109,300
2025/04/04 94 99 90 94 2,072,200
2025/04/03 94 105 92 95 2,836,900
2025/04/02 98 99 97 98 111,800
2025/04/01 99 100 96 97 362,000
2025/03/31 100 112 93 98 4,338,600
2025/03/28 99 101 99 101 95,800
2025/03/27 101 102 99 100 109,900
2025/03/26 101 102 99 101 219,700
2025/03/25 101 102 100 101 114,800
2025/03/24 101 103 101 101 171,700
2025/03/21 100 103 100 101 399,500
2025/03/19 101 104 99 99 512,500
2025/03/18 99 100 98 100 188,200
2025/03/17 99 99 96 99 143,600
2025/03/14 95 103 95 98 544,100
2025/03/13 94 94 93 94 55,300
2025/03/12 94 94 93 94 101,400
2025/03/11 93 94 92 94 138,900
2025/03/10 94 95 93 94 124,500
2025/03/07 93 95 92 93 108,900
2025/03/06 94 95 93 94 220,800
2025/03/05 92 94 92 93 172,000
2025/03/04 95 95 92 93 177,100
2025/03/03 96 97 94 95 207,500
2025/02/28 97 97 94 95 415,500
2025/02/27 99 102 97 97 333,300
2025/02/26 100 100 96 99 472,200
2025/02/25 99 100 97 100 403,100
2025/02/21 101 102 99 100 323,500
2025/02/20 102 103 99 101 586,800
2025/02/19 101 104 100 103 599,200
2025/02/18 102 106 99 102 1,626,500
2025/02/17 118 118 101 102 8,754,800
2025/02/14 88 89 87 89 178,200
2025/02/13 87 89 86 89 123,300
2025/02/12 86 87 85 86 63,900
2025/02/10 84 86 83 86 77,200
2025/02/07 83 83 82 83 138,500
2025/02/06 84 84 83 83 185,200
2025/02/05 84 85 83 83 146,900
2025/02/04 82 84 82 84 125,700
2025/02/03 84 84 82 83 121,800
2025/01/31 84 85 84 84 65,100
2025/01/30 86 88 84 84 319,600
2025/01/29 88 88 86 87 50,300
2025/01/28 85 88 85 88 99,700
2025/01/27 86 87 85 86 41,500
2025/01/24 84 86 84 85 139,800
2025/01/23 84 85 83 84 94,700
2025/01/22 83 86 83 84 271,700
2025/01/21 84 84 82 82 78,000
2025/01/20 81 85 80 83 245,900
2025/01/17 80 81 80 80 24,100
2025/01/16 81 82 80 80 62,700
2025/01/15 79 82 79 81 233,800
2025/01/14 79 80 78 79 37,600
2025/01/10 79 80 78 79 70,100
2025/01/09 79 80 78 79 49,700
2025/01/08 80 80 79 79 68,000
2025/01/07 80 80 79 80 16,200
2025/01/06 81 81 78 79 258,200

このページの先頭へ