6087 (株)アビスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3,295 | 3,295 | 3,270 | 3,290 | 2,300 | 3,290 |
| 2024-05-23 | 3,300 | 3,300 | 3,280 | 3,285 | 2,500 | 3,285 |
| 2024-05-22 | 3,265 | 3,300 | 3,265 | 3,285 | 3,700 | 3,285 |
| 2024-05-21 | 3,275 | 3,290 | 3,265 | 3,265 | 5,800 | 3,265 |
| 2024-05-20 | 3,290 | 3,290 | 3,265 | 3,270 | 4,300 | 3,270 |
| 2024-05-17 | 3,235 | 3,260 | 3,235 | 3,255 | 1,800 | 3,255 |
| 2024-05-16 | 3,250 | 3,260 | 3,235 | 3,235 | 3,000 | 3,235 |
| 2024-05-15 | 3,290 | 3,295 | 3,230 | 3,240 | 6,800 | 3,240 |
| 2024-05-14 | 3,285 | 3,290 | 3,275 | 3,290 | 1,600 | 3,290 |
| 2024-05-13 | 3,300 | 3,300 | 3,255 | 3,290 | 3,500 | 3,290 |
| 2024-05-10 | 3,300 | 3,310 | 3,270 | 3,280 | 5,200 | 3,280 |
| 2024-05-09 | 3,255 | 3,290 | 3,255 | 3,290 | 3,000 | 3,290 |
| 2024-05-08 | 3,240 | 3,270 | 3,225 | 3,265 | 4,200 | 3,265 |
| 2024-05-07 | 3,255 | 3,260 | 3,230 | 3,240 | 6,100 | 3,240 |
| 2024-05-02 | 3,215 | 3,250 | 3,215 | 3,240 | 2,800 | 3,240 |
| 2024-05-01 | 3,225 | 3,230 | 3,220 | 3,230 | 1,400 | 3,230 |
| 2024-04-30 | 3,205 | 3,225 | 3,200 | 3,220 | 6,400 | 3,220 |
| 2024-04-26 | 3,155 | 3,190 | 3,135 | 3,190 | 27,000 | 3,190 |
| 2024-04-25 | 3,150 | 3,170 | 3,150 | 3,160 | 4,100 | 3,160 |
| 2024-04-24 | 3,170 | 3,170 | 3,140 | 3,145 | 5,200 | 3,145 |
| 2024-04-23 | 3,140 | 3,170 | 3,130 | 3,170 | 6,800 | 3,170 |
| 2024-04-22 | 3,110 | 3,135 | 3,110 | 3,125 | 4,700 | 3,125 |
| 2024-04-19 | 3,125 | 3,140 | 3,100 | 3,110 | 7,400 | 3,110 |
| 2024-04-18 | 3,125 | 3,145 | 3,115 | 3,130 | 3,900 | 3,130 |
| 2024-04-17 | 3,155 | 3,155 | 3,125 | 3,125 | 7,200 | 3,125 |
| 2024-04-16 | 3,155 | 3,165 | 3,145 | 3,145 | 5,900 | 3,145 |
| 2024-04-15 | 3,165 | 3,165 | 3,155 | 3,155 | 3,200 | 3,155 |
| 2024-04-12 | 3,170 | 3,175 | 3,155 | 3,160 | 4,500 | 3,160 |
| 2024-04-11 | 3,165 | 3,175 | 3,155 | 3,170 | 3,900 | 3,170 |
| 2024-04-10 | 3,160 | 3,175 | 3,155 | 3,160 | 4,300 | 3,160 |
| 2024-04-09 | 3,170 | 3,190 | 3,155 | 3,160 | 3,900 | 3,160 |
| 2024-04-08 | 3,150 | 3,180 | 3,150 | 3,165 | 5,700 | 3,165 |
| 2024-04-05 | 3,150 | 3,170 | 3,145 | 3,150 | 4,800 | 3,150 |
| 2024-04-04 | 3,190 | 3,190 | 3,155 | 3,165 | 4,300 | 3,165 |
| 2024-04-03 | 3,155 | 3,180 | 3,150 | 3,160 | 5,400 | 3,160 |
| 2024-04-02 | 3,175 | 3,175 | 3,160 | 3,165 | 6,000 | 3,165 |
| 2024-04-01 | 3,200 | 3,200 | 3,170 | 3,185 | 8,400 | 3,185 |
| 2024-03-29 | 3,175 | 3,190 | 3,175 | 3,175 | 4,900 | 3,175 |
| 2024-03-28 | 3,220 | 3,230 | 3,170 | 3,170 | 29,400 | 3,170 |
| 2024-03-27 | 3,305 | 3,325 | 3,300 | 3,315 | 26,400 | 3,315 |
| 2024-03-26 | 3,305 | 3,305 | 3,290 | 3,290 | 7,100 | 3,290 |
| 2024-03-25 | 3,285 | 3,315 | 3,285 | 3,305 | 12,200 | 3,305 |
| 2024-03-22 | 3,275 | 3,290 | 3,270 | 3,285 | 7,200 | 3,285 |
| 2024-03-21 | 3,255 | 3,285 | 3,255 | 3,285 | 6,400 | 3,285 |
| 2024-03-19 | 3,235 | 3,250 | 3,230 | 3,230 | 5,400 | 3,230 |
| 2024-03-18 | 3,220 | 3,240 | 3,210 | 3,240 | 6,100 | 3,240 |
| 2024-03-15 | 3,190 | 3,220 | 3,190 | 3,220 | 3,500 | 3,220 |
| 2024-03-14 | 3,180 | 3,215 | 3,180 | 3,215 | 2,800 | 3,215 |
| 2024-03-13 | 3,230 | 3,230 | 3,185 | 3,200 | 13,000 | 3,200 |
| 2024-03-12 | 3,170 | 3,210 | 3,170 | 3,210 | 3,500 | 3,210 |
| 2024-03-11 | 3,195 | 3,225 | 3,170 | 3,190 | 12,100 | 3,190 |
| 2024-03-08 | 3,230 | 3,235 | 3,205 | 3,205 | 8,800 | 3,205 |
| 2024-03-07 | 3,230 | 3,240 | 3,220 | 3,225 | 3,700 | 3,225 |
| 2024-03-06 | 3,225 | 3,230 | 3,215 | 3,230 | 3,700 | 3,230 |
| 2024-03-05 | 3,205 | 3,220 | 3,200 | 3,215 | 2,300 | 3,215 |
| 2024-03-04 | 3,205 | 3,220 | 3,195 | 3,205 | 7,200 | 3,205 |
| 2024-03-01 | 3,205 | 3,230 | 3,200 | 3,200 | 5,100 | 3,200 |
| 2024-02-29 | 3,210 | 3,220 | 3,205 | 3,205 | 2,500 | 3,205 |
| 2024-02-28 | 3,200 | 3,220 | 3,200 | 3,215 | 4,300 | 3,215 |
| 2024-02-27 | 3,210 | 3,210 | 3,195 | 3,200 | 2,700 | 3,200 |
| 2024-02-26 | 3,200 | 3,205 | 3,185 | 3,205 | 3,700 | 3,205 |
| 2024-02-22 | 3,170 | 3,185 | 3,170 | 3,185 | 2,600 | 3,185 |
| 2024-02-21 | 3,155 | 3,190 | 3,155 | 3,165 | 2,900 | 3,165 |
| 2024-02-20 | 3,165 | 3,180 | 3,155 | 3,165 | 4,000 | 3,165 |
| 2024-02-19 | 3,180 | 3,195 | 3,160 | 3,175 | 6,400 | 3,175 |
| 2024-02-16 | 3,125 | 3,170 | 3,120 | 3,155 | 5,800 | 3,155 |
| 2024-02-15 | 3,175 | 3,175 | 3,130 | 3,130 | 4,200 | 3,130 |
| 2024-02-14 | 3,145 | 3,210 | 3,145 | 3,170 | 16,000 | 3,170 |
| 2024-02-13 | 3,130 | 3,150 | 3,120 | 3,145 | 3,900 | 3,145 |
| 2024-02-09 | 3,100 | 3,120 | 3,100 | 3,110 | 3,700 | 3,110 |
| 2024-02-08 | 3,110 | 3,115 | 3,090 | 3,105 | 8,000 | 3,105 |
| 2024-02-07 | 3,120 | 3,120 | 3,105 | 3,115 | 4,600 | 3,115 |
| 2024-02-06 | 3,130 | 3,140 | 3,120 | 3,120 | 2,400 | 3,120 |
| 2024-02-05 | 3,130 | 3,140 | 3,125 | 3,125 | 4,300 | 3,125 |
| 2024-02-02 | 3,155 | 3,155 | 3,130 | 3,130 | 2,500 | 3,130 |
| 2024-02-01 | 3,125 | 3,150 | 3,125 | 3,135 | 3,800 | 3,135 |
| 2024-01-31 | 3,115 | 3,150 | 3,115 | 3,150 | 4,000 | 3,150 |
| 2024-01-30 | 3,135 | 3,145 | 3,115 | 3,115 | 23,900 | 3,115 |
| 2024-01-29 | 3,180 | 3,180 | 3,125 | 3,125 | 14,000 | 3,125 |
| 2024-01-26 | 3,100 | 3,105 | 3,095 | 3,100 | 4,900 | 3,100 |
| 2024-01-25 | 3,095 | 3,115 | 3,095 | 3,105 | 6,700 | 3,105 |
| 2024-01-24 | 3,100 | 3,115 | 3,100 | 3,100 | 4,300 | 3,100 |
| 2024-01-23 | 3,105 | 3,120 | 3,100 | 3,100 | 4,100 | 3,100 |
| 2024-01-22 | 3,090 | 3,125 | 3,085 | 3,105 | 5,800 | 3,105 |
| 2024-01-19 | 3,095 | 3,095 | 3,070 | 3,090 | 9,900 | 3,090 |
| 2024-01-18 | 3,100 | 3,120 | 3,090 | 3,095 | 4,700 | 3,095 |
| 2024-01-17 | 3,090 | 3,120 | 3,090 | 3,100 | 5,900 | 3,100 |
| 2024-01-16 | 3,110 | 3,110 | 3,090 | 3,090 | 6,500 | 3,090 |
| 2024-01-15 | 3,090 | 3,120 | 3,090 | 3,120 | 8,600 | 3,120 |
| 2024-01-12 | 3,130 | 3,145 | 3,085 | 3,085 | 18,300 | 3,085 |
| 2024-01-11 | 3,135 | 3,150 | 3,130 | 3,135 | 4,500 | 3,135 |
| 2024-01-10 | 3,135 | 3,155 | 3,130 | 3,135 | 6,000 | 3,135 |
| 2024-01-09 | 3,130 | 3,170 | 3,130 | 3,155 | 10,800 | 3,155 |
| 2024-01-05 | 3,095 | 3,125 | 3,095 | 3,125 | 4,400 | 3,125 |
| 2024-01-04 | 3,065 | 3,090 | 3,040 | 3,075 | 6,900 | 3,075 |
分割・併合履歴 ： [2014-12-26]1株→2株
