6087 (株)アビスト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,195 | 3,195 | 3,165 | 3,170 | 1,600 | 3,170 |
| 2025-05-09 | 3,210 | 3,220 | 3,195 | 3,195 | 2,700 | 3,195 |
| 2025-05-08 | 3,195 | 3,230 | 3,195 | 3,215 | 4,400 | 3,215 |
| 2025-05-07 | 3,150 | 3,200 | 3,150 | 3,175 | 5,400 | 3,175 |
| 2025-05-02 | 3,110 | 3,150 | 3,110 | 3,150 | 3,400 | 3,150 |
| 2025-05-01 | 3,120 | 3,120 | 3,110 | 3,115 | 1,700 | 3,115 |
| 2025-04-30 | 3,145 | 3,145 | 3,120 | 3,120 | 1,700 | 3,120 |
| 2025-04-28 | 3,085 | 3,155 | 3,085 | 3,125 | 1,100 | 3,125 |
| 2025-04-25 | 3,105 | 3,220 | 3,085 | 3,085 | 9,300 | 3,085 |
| 2025-04-24 | 3,110 | 3,125 | 3,100 | 3,100 | 1,900 | 3,100 |
| 2025-04-23 | 3,130 | 3,130 | 3,100 | 3,115 | 1,100 | 3,115 |
| 2025-04-22 | 3,130 | 3,135 | 3,100 | 3,110 | 1,500 | 3,110 |
| 2025-04-21 | 3,105 | 3,140 | 3,105 | 3,110 | 1,400 | 3,110 |
| 2025-04-18 | 3,100 | 3,145 | 3,100 | 3,105 | 1,400 | 3,105 |
| 2025-04-17 | 3,260 | 3,260 | 3,040 | 3,105 | 24,300 | 3,105 |
| 2025-04-16 | 3,110 | 3,245 | 3,060 | 3,230 | 15,800 | 3,230 |
| 2025-04-15 | 3,110 | 3,110 | 3,060 | 3,090 | 1,500 | 3,090 |
| 2025-04-14 | 3,070 | 3,110 | 3,030 | 3,105 | 4,500 | 3,105 |
| 2025-04-11 | 3,075 | 3,120 | 3,050 | 3,070 | 3,900 | 3,070 |
| 2025-04-10 | 3,090 | 3,100 | 3,045 | 3,050 | 4,000 | 3,050 |
| 2025-04-09 | 3,000 | 3,025 | 3,000 | 3,020 | 5,100 | 3,020 |
| 2025-04-08 | 2,987 | 3,080 | 2,987 | 3,000 | 9,100 | 3,000 |
| 2025-04-07 | 2,999 | 2,999 | 2,932 | 2,937 | 28,300 | 2,937 |
| 2025-04-04 | 3,060 | 3,060 | 3,000 | 3,040 | 13,200 | 3,040 |
| 2025-04-03 | 3,075 | 3,100 | 3,050 | 3,060 | 9,700 | 3,060 |
| 2025-04-02 | 3,115 | 3,115 | 3,090 | 3,090 | 4,800 | 3,090 |
| 2025-04-01 | 3,125 | 3,140 | 3,100 | 3,110 | 5,000 | 3,110 |
| 2025-03-31 | 3,120 | 3,125 | 3,100 | 3,125 | 5,800 | 3,125 |
| 2025-03-28 | 3,060 | 3,150 | 3,060 | 3,150 | 16,300 | 3,150 |
| 2025-03-27 | 3,255 | 3,275 | 3,250 | 3,270 | 14,400 | 3,270 |
| 2025-03-26 | 3,240 | 3,250 | 3,230 | 3,245 | 5,800 | 3,245 |
| 2025-03-25 | 3,250 | 3,250 | 3,225 | 3,240 | 4,600 | 3,240 |
| 2025-03-24 | 3,245 | 3,250 | 3,230 | 3,245 | 5,000 | 3,245 |
| 2025-03-21 | 3,265 | 3,265 | 3,240 | 3,245 | 5,200 | 3,245 |
| 2025-03-19 | 3,280 | 3,290 | 3,255 | 3,265 | 7,200 | 3,265 |
| 2025-03-18 | 3,245 | 3,280 | 3,245 | 3,280 | 5,800 | 3,280 |
| 2025-03-17 | 3,245 | 3,260 | 3,230 | 3,245 | 4,200 | 3,245 |
| 2025-03-14 | 3,225 | 3,235 | 3,225 | 3,230 | 2,400 | 3,230 |
| 2025-03-13 | 3,210 | 3,225 | 3,210 | 3,210 | 2,400 | 3,210 |
| 2025-03-12 | 3,185 | 3,220 | 3,185 | 3,210 | 5,000 | 3,210 |
| 2025-03-11 | 3,170 | 3,190 | 3,170 | 3,190 | 2,300 | 3,190 |
| 2025-03-10 | 3,190 | 3,190 | 3,170 | 3,175 | 5,200 | 3,175 |
| 2025-03-07 | 3,145 | 3,160 | 3,145 | 3,160 | 4,300 | 3,160 |
| 2025-03-06 | 3,140 | 3,155 | 3,140 | 3,145 | 2,400 | 3,145 |
| 2025-03-05 | 3,140 | 3,140 | 3,130 | 3,140 | 2,100 | 3,140 |
| 2025-03-04 | 3,110 | 3,125 | 3,110 | 3,125 | 2,100 | 3,125 |
| 2025-03-03 | 3,110 | 3,130 | 3,105 | 3,120 | 3,700 | 3,120 |
| 2025-02-28 | 3,100 | 3,105 | 3,095 | 3,105 | 1,300 | 3,105 |
| 2025-02-27 | 3,110 | 3,120 | 3,090 | 3,105 | 3,400 | 3,105 |
| 2025-02-26 | 3,085 | 3,100 | 3,085 | 3,100 | 1,400 | 3,100 |
| 2025-02-25 | 3,080 | 3,090 | 3,080 | 3,090 | 1,300 | 3,090 |
| 2025-02-21 | 3,075 | 3,090 | 3,075 | 3,090 | 2,700 | 3,090 |
| 2025-02-20 | 3,090 | 3,090 | 3,075 | 3,075 | 1,400 | 3,075 |
| 2025-02-19 | 3,080 | 3,100 | 3,080 | 3,090 | 1,600 | 3,090 |
| 2025-02-18 | 3,095 | 3,095 | 3,090 | 3,090 | 2,000 | 3,090 |
| 2025-02-17 | 3,075 | 3,090 | 3,070 | 3,090 | 2,600 | 3,090 |
| 2025-02-14 | 3,085 | 3,100 | 3,080 | 3,100 | 2,200 | 3,100 |
| 2025-02-13 | 3,075 | 3,085 | 3,070 | 3,075 | 1,100 | 3,075 |
| 2025-02-12 | 3,065 | 3,080 | 3,065 | 3,070 | 1,800 | 3,070 |
| 2025-02-10 | 3,065 | 3,080 | 3,065 | 3,070 | 2,300 | 3,070 |
| 2025-02-07 | 3,075 | 3,075 | 3,050 | 3,050 | 3,300 | 3,050 |
| 2025-02-06 | 3,060 | 3,085 | 3,060 | 3,065 | 3,000 | 3,065 |
| 2025-02-05 | 3,050 | 3,065 | 3,050 | 3,065 | 1,600 | 3,065 |
| 2025-02-04 | 3,055 | 3,075 | 3,055 | 3,055 | 3,400 | 3,055 |
| 2025-02-03 | 3,055 | 3,080 | 3,050 | 3,065 | 3,800 | 3,065 |
| 2025-01-31 | 3,035 | 3,065 | 3,025 | 3,050 | 6,500 | 3,050 |
| 2025-01-30 | 3,080 | 3,100 | 3,000 | 3,000 | 65,500 | 3,000 |
| 2025-01-29 | 3,070 | 3,110 | 3,070 | 3,090 | 7,700 | 3,090 |
| 2025-01-28 | 3,100 | 3,100 | 3,055 | 3,070 | 11,700 | 3,070 |
| 2025-01-27 | 3,040 | 3,055 | 3,040 | 3,055 | 5,100 | 3,055 |
| 2025-01-24 | 3,060 | 3,060 | 3,045 | 3,045 | 4,800 | 3,045 |
| 2025-01-23 | 3,060 | 3,070 | 3,060 | 3,060 | 1,500 | 3,060 |
| 2025-01-22 | 3,055 | 3,070 | 3,050 | 3,060 | 3,900 | 3,060 |
| 2025-01-21 | 3,040 | 3,055 | 3,040 | 3,055 | 3,100 | 3,055 |
| 2025-01-20 | 3,065 | 3,075 | 3,030 | 3,045 | 6,200 | 3,045 |
| 2025-01-17 | 3,055 | 3,055 | 3,030 | 3,030 | 9,100 | 3,030 |
| 2025-01-16 | 3,085 | 3,095 | 3,050 | 3,055 | 11,100 | 3,055 |
| 2025-01-15 | 3,100 | 3,100 | 3,085 | 3,085 | 4,400 | 3,085 |
| 2025-01-14 | 3,090 | 3,100 | 3,085 | 3,100 | 8,300 | 3,100 |
| 2025-01-10 | 3,105 | 3,120 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2025-01-09 | 3,120 | 3,130 | 3,100 | 3,100 | 3,400 | 3,100 |
| 2025-01-08 | 3,120 | 3,135 | 3,120 | 3,120 | 1,900 | 3,120 |
| 2025-01-07 | 3,125 | 3,135 | 3,100 | 3,120 | 5,900 | 3,120 |
| 2025-01-06 | 3,135 | 3,145 | 3,105 | 3,110 | 8,800 | 3,110 |
分割・併合履歴 ： [2014-12-26]1株→2株