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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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