7836 アビックス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 94 | 99 | 90 | 94 | 2,072,200 | 94 |
| 2025-04-03 | 94 | 105 | 92 | 95 | 2,836,900 | 95 |
| 2025-04-02 | 98 | 99 | 97 | 98 | 111,800 | 98 |
| 2025-04-01 | 99 | 100 | 96 | 97 | 362,000 | 97 |
| 2025-03-31 | 100 | 112 | 93 | 98 | 4,338,600 | 98 |
| 2025-03-28 | 99 | 101 | 99 | 101 | 95,800 | 101 |
| 2025-03-27 | 101 | 102 | 99 | 100 | 109,900 | 100 |
| 2025-03-26 | 101 | 102 | 99 | 101 | 219,700 | 101 |
| 2025-03-25 | 101 | 102 | 100 | 101 | 114,800 | 101 |
| 2025-03-24 | 101 | 103 | 101 | 101 | 171,700 | 101 |
| 2025-03-21 | 100 | 103 | 100 | 101 | 399,500 | 101 |
| 2025-03-19 | 101 | 104 | 99 | 99 | 512,500 | 99 |
| 2025-03-18 | 99 | 100 | 98 | 100 | 188,200 | 100 |
| 2025-03-17 | 99 | 99 | 96 | 99 | 143,600 | 99 |
| 2025-03-14 | 95 | 103 | 95 | 98 | 544,100 | 98 |
| 2025-03-13 | 94 | 94 | 93 | 94 | 55,300 | 94 |
| 2025-03-12 | 94 | 94 | 93 | 94 | 101,400 | 94 |
| 2025-03-11 | 93 | 94 | 92 | 94 | 138,900 | 94 |
| 2025-03-10 | 94 | 95 | 93 | 94 | 124,500 | 94 |
| 2025-03-07 | 93 | 95 | 92 | 93 | 108,900 | 93 |
| 2025-03-06 | 94 | 95 | 93 | 94 | 220,800 | 94 |
| 2025-03-05 | 92 | 94 | 92 | 93 | 172,000 | 93 |
| 2025-03-04 | 95 | 95 | 92 | 93 | 177,100 | 93 |
| 2025-03-03 | 96 | 97 | 94 | 95 | 207,500 | 95 |
| 2025-02-28 | 97 | 97 | 94 | 95 | 415,500 | 95 |
| 2025-02-27 | 99 | 102 | 97 | 97 | 333,300 | 97 |
| 2025-02-26 | 100 | 100 | 96 | 99 | 472,200 | 99 |
| 2025-02-25 | 99 | 100 | 97 | 100 | 403,100 | 100 |
| 2025-02-21 | 101 | 102 | 99 | 100 | 323,500 | 100 |
| 2025-02-20 | 102 | 103 | 99 | 101 | 586,800 | 101 |
| 2025-02-19 | 101 | 104 | 100 | 103 | 599,200 | 103 |
| 2025-02-18 | 102 | 106 | 99 | 102 | 1,626,500 | 102 |
| 2025-02-17 | 118 | 118 | 101 | 102 | 8,754,800 | 102 |
| 2025-02-14 | 88 | 89 | 87 | 89 | 178,200 | 89 |
| 2025-02-13 | 87 | 89 | 86 | 89 | 123,300 | 89 |
| 2025-02-12 | 86 | 87 | 85 | 86 | 63,900 | 86 |
| 2025-02-10 | 84 | 86 | 83 | 86 | 77,200 | 86 |
| 2025-02-07 | 83 | 83 | 82 | 83 | 138,500 | 83 |
| 2025-02-06 | 84 | 84 | 83 | 83 | 185,200 | 83 |
| 2025-02-05 | 84 | 85 | 83 | 83 | 146,900 | 83 |
| 2025-02-04 | 82 | 84 | 82 | 84 | 125,700 | 84 |
| 2025-02-03 | 84 | 84 | 82 | 83 | 121,800 | 83 |
| 2025-01-31 | 84 | 85 | 84 | 84 | 65,100 | 84 |
| 2025-01-30 | 86 | 88 | 84 | 84 | 319,600 | 84 |
| 2025-01-29 | 88 | 88 | 86 | 87 | 50,300 | 87 |
| 2025-01-28 | 85 | 88 | 85 | 88 | 99,700 | 88 |
| 2025-01-27 | 86 | 87 | 85 | 86 | 41,500 | 86 |
| 2025-01-24 | 84 | 86 | 84 | 85 | 139,800 | 85 |
| 2025-01-23 | 84 | 85 | 83 | 84 | 94,700 | 84 |
| 2025-01-22 | 83 | 86 | 83 | 84 | 271,700 | 84 |
| 2025-01-21 | 84 | 84 | 82 | 82 | 78,000 | 82 |
| 2025-01-20 | 81 | 85 | 80 | 83 | 245,900 | 83 |
| 2025-01-17 | 80 | 81 | 80 | 80 | 24,100 | 80 |
| 2025-01-16 | 81 | 82 | 80 | 80 | 62,700 | 80 |
| 2025-01-15 | 79 | 82 | 79 | 81 | 233,800 | 81 |
| 2025-01-14 | 79 | 80 | 78 | 79 | 37,600 | 79 |
| 2025-01-10 | 79 | 80 | 78 | 79 | 70,100 | 79 |
| 2025-01-09 | 79 | 80 | 78 | 79 | 49,700 | 79 |
| 2025-01-08 | 80 | 80 | 79 | 79 | 68,000 | 79 |
| 2025-01-07 | 80 | 80 | 79 | 80 | 16,200 | 80 |
| 2025-01-06 | 81 | 81 | 78 | 79 | 258,200 | 79 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株