7836 アビックス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 87 | 87 | 84 | 85 | 606,500 | 85 |
| 2024-11-20 | 87 | 90 | 85 | 87 | 913,000 | 87 |
| 2024-11-19 | 89 | 91 | 86 | 88 | 1,353,800 | 88 |
| 2024-11-18 | 82 | 95 | 81 | 87 | 5,958,200 | 87 |
| 2024-11-15 | 80 | 82 | 79 | 81 | 1,691,200 | 81 |
| 2024-11-14 | 82 | 102 | 77 | 83 | 18,658,400 | 83 |
| 2024-11-13 | 77 | 78 | 75 | 75 | 209,800 | 75 |
| 2024-11-12 | 76 | 77 | 75 | 76 | 127,900 | 76 |
| 2024-11-11 | 75 | 77 | 75 | 77 | 224,200 | 77 |
| 2024-11-08 | 75 | 77 | 75 | 77 | 53,300 | 77 |
| 2024-11-07 | 76 | 77 | 75 | 75 | 56,600 | 75 |
| 2024-11-06 | 75 | 76 | 75 | 76 | 45,500 | 76 |
| 2024-11-05 | 74 | 75 | 73 | 75 | 31,500 | 75 |
| 2024-11-01 | 73 | 74 | 73 | 73 | 17,900 | 73 |
| 2024-10-31 | 75 | 75 | 73 | 74 | 91,400 | 74 |
| 2024-10-30 | 74 | 75 | 74 | 74 | 16,400 | 74 |
| 2024-10-29 | 74 | 75 | 73 | 75 | 44,600 | 75 |
| 2024-10-28 | 73 | 74 | 72 | 74 | 95,900 | 74 |
| 2024-10-25 | 74 | 74 | 72 | 72 | 87,300 | 72 |
| 2024-10-24 | 74 | 75 | 72 | 74 | 170,400 | 74 |
| 2024-10-23 | 76 | 76 | 74 | 74 | 144,700 | 74 |
| 2024-10-22 | 78 | 78 | 76 | 76 | 54,500 | 76 |
| 2024-10-21 | 78 | 78 | 77 | 77 | 43,500 | 77 |
| 2024-10-18 | 77 | 78 | 76 | 76 | 40,300 | 76 |
| 2024-10-17 | 78 | 78 | 77 | 77 | 11,900 | 77 |
| 2024-10-16 | 78 | 78 | 77 | 78 | 62,100 | 78 |
| 2024-10-15 | 78 | 78 | 77 | 78 | 33,100 | 78 |
| 2024-10-11 | 77 | 78 | 77 | 78 | 27,900 | 78 |
| 2024-10-10 | 77 | 78 | 77 | 77 | 97,500 | 77 |
| 2024-10-09 | 79 | 79 | 76 | 76 | 443,500 | 76 |
| 2024-10-08 | 80 | 81 | 78 | 80 | 189,300 | 80 |
| 2024-10-07 | 80 | 81 | 80 | 80 | 79,500 | 80 |
| 2024-10-04 | 80 | 80 | 79 | 80 | 32,400 | 80 |
| 2024-10-03 | 80 | 80 | 78 | 78 | 121,300 | 78 |
| 2024-10-02 | 80 | 81 | 79 | 79 | 41,800 | 79 |
| 2024-10-01 | 79 | 81 | 79 | 81 | 57,000 | 81 |
| 2024-09-30 | 80 | 80 | 78 | 79 | 301,100 | 79 |
| 2024-09-27 | 80 | 82 | 79 | 81 | 289,800 | 81 |
| 2024-09-26 | 79 | 80 | 78 | 80 | 78,800 | 80 |
| 2024-09-25 | 79 | 80 | 78 | 78 | 106,300 | 78 |
| 2024-09-24 | 81 | 81 | 79 | 79 | 232,800 | 79 |
| 2024-09-20 | 80 | 82 | 80 | 80 | 192,000 | 80 |
| 2024-09-19 | 80 | 81 | 79 | 81 | 193,600 | 81 |
| 2024-09-18 | 79 | 80 | 78 | 79 | 300,900 | 79 |
| 2024-09-17 | 79 | 79 | 77 | 79 | 304,700 | 79 |
| 2024-09-13 | 80 | 82 | 78 | 80 | 537,900 | 80 |
| 2024-09-12 | 79 | 81 | 78 | 79 | 455,600 | 79 |
| 2024-09-11 | 83 | 83 | 76 | 76 | 843,300 | 76 |
| 2024-09-10 | 83 | 86 | 81 | 81 | 1,668,900 | 81 |
| 2024-09-09 | 82 | 105 | 81 | 85 | 13,357,700 | 85 |
| 2024-09-06 | 80 | 81 | 79 | 80 | 57,400 | 80 |
| 2024-09-05 | 80 | 81 | 79 | 80 | 73,300 | 80 |
| 2024-09-04 | 80 | 82 | 79 | 81 | 127,600 | 81 |
| 2024-09-03 | 83 | 84 | 82 | 83 | 94,600 | 83 |
| 2024-09-02 | 82 | 85 | 81 | 82 | 181,900 | 82 |
| 2024-08-30 | 83 | 83 | 81 | 81 | 131,200 | 81 |
| 2024-08-29 | 80 | 83 | 80 | 83 | 231,600 | 83 |
| 2024-08-28 | 80 | 83 | 79 | 80 | 306,400 | 80 |
| 2024-08-27 | 80 | 80 | 79 | 80 | 34,200 | 80 |
| 2024-08-26 | 80 | 80 | 78 | 79 | 68,700 | 79 |
| 2024-08-23 | 80 | 80 | 79 | 80 | 25,500 | 80 |
| 2024-08-22 | 80 | 80 | 78 | 80 | 116,700 | 80 |
| 2024-08-21 | 79 | 82 | 79 | 80 | 98,600 | 80 |
| 2024-08-20 | 77 | 79 | 77 | 79 | 129,200 | 79 |
| 2024-08-19 | 77 | 78 | 76 | 76 | 116,400 | 76 |
| 2024-08-16 | 78 | 78 | 77 | 77 | 89,200 | 77 |
| 2024-08-15 | 77 | 79 | 76 | 77 | 236,800 | 77 |
| 2024-08-14 | 78 | 85 | 78 | 82 | 261,400 | 82 |
| 2024-08-13 | 77 | 80 | 77 | 79 | 143,100 | 79 |
| 2024-08-09 | 76 | 79 | 76 | 77 | 154,700 | 77 |
| 2024-08-08 | 74 | 77 | 73 | 75 | 265,700 | 75 |
| 2024-08-07 | 69 | 76 | 68 | 75 | 391,500 | 75 |
| 2024-08-06 | 66 | 71 | 66 | 68 | 739,500 | 68 |
| 2024-08-05 | 80 | 80 | 57 | 61 | 1,409,800 | 61 |
| 2024-08-02 | 86 | 86 | 83 | 83 | 450,000 | 83 |
| 2024-08-01 | 89 | 90 | 85 | 88 | 427,200 | 88 |
| 2024-07-31 | 90 | 90 | 88 | 89 | 131,900 | 89 |
| 2024-07-30 | 89 | 90 | 89 | 90 | 86,100 | 90 |
| 2024-07-29 | 88 | 90 | 87 | 89 | 360,600 | 89 |
| 2024-07-26 | 88 | 89 | 87 | 88 | 94,600 | 88 |
| 2024-07-25 | 89 | 89 | 87 | 88 | 277,100 | 88 |
| 2024-07-24 | 91 | 91 | 89 | 89 | 74,500 | 89 |
| 2024-07-23 | 91 | 91 | 90 | 90 | 15,600 | 90 |
| 2024-07-22 | 90 | 91 | 89 | 90 | 126,500 | 90 |
| 2024-07-19 | 91 | 92 | 90 | 91 | 83,300 | 91 |
| 2024-07-18 | 91 | 92 | 91 | 91 | 19,900 | 91 |
| 2024-07-17 | 92 | 92 | 90 | 92 | 92,900 | 92 |
| 2024-07-16 | 93 | 93 | 91 | 92 | 55,700 | 92 |
| 2024-07-12 | 90 | 93 | 90 | 93 | 181,800 | 93 |
| 2024-07-11 | 91 | 91 | 89 | 91 | 59,000 | 91 |
| 2024-07-10 | 92 | 92 | 89 | 90 | 160,300 | 90 |
| 2024-07-09 | 92 | 92 | 91 | 92 | 62,000 | 92 |
| 2024-07-08 | 92 | 93 | 91 | 92 | 44,800 | 92 |
| 2024-07-05 | 91 | 93 | 90 | 92 | 86,000 | 92 |
| 2024-07-04 | 92 | 92 | 90 | 91 | 85,700 | 91 |
| 2024-07-03 | 90 | 93 | 90 | 93 | 42,600 | 93 |
| 2024-07-02 | 91 | 92 | 90 | 92 | 88,000 | 92 |
| 2024-07-01 | 93 | 93 | 91 | 91 | 93,900 | 91 |
| 2024-06-28 | 91 | 93 | 91 | 93 | 50,200 | 93 |
| 2024-06-27 | 92 | 93 | 91 | 91 | 73,000 | 91 |
| 2024-06-26 | 92 | 93 | 91 | 92 | 41,800 | 92 |
| 2024-06-25 | 90 | 92 | 90 | 91 | 70,400 | 91 |
| 2024-06-24 | 89 | 90 | 89 | 90 | 28,000 | 90 |
| 2024-06-21 | 89 | 90 | 89 | 90 | 45,400 | 90 |
| 2024-06-20 | 89 | 91 | 89 | 89 | 75,800 | 89 |
| 2024-06-19 | 90 | 91 | 89 | 89 | 108,600 | 89 |
| 2024-06-18 | 89 | 90 | 89 | 89 | 71,500 | 89 |
| 2024-06-17 | 90 | 91 | 89 | 90 | 94,800 | 90 |
| 2024-06-14 | 90 | 91 | 89 | 91 | 228,200 | 91 |
| 2024-06-13 | 91 | 92 | 90 | 90 | 85,600 | 90 |
| 2024-06-12 | 90 | 92 | 90 | 91 | 41,800 | 91 |
| 2024-06-11 | 93 | 93 | 91 | 91 | 43,300 | 91 |
| 2024-06-10 | 92 | 93 | 91 | 92 | 107,600 | 92 |
| 2024-06-07 | 91 | 92 | 89 | 92 | 85,500 | 92 |
| 2024-06-06 | 91 | 91 | 89 | 90 | 88,900 | 90 |
| 2024-06-05 | 94 | 94 | 90 | 91 | 203,300 | 91 |
| 2024-06-04 | 92 | 94 | 92 | 93 | 266,500 | 93 |
| 2024-06-03 | 91 | 92 | 90 | 92 | 134,100 | 92 |
| 2024-05-31 | 88 | 92 | 88 | 91 | 264,800 | 91 |
| 2024-05-30 | 87 | 89 | 86 | 89 | 338,300 | 89 |
| 2024-05-29 | 92 | 92 | 88 | 88 | 388,900 | 88 |
| 2024-05-28 | 91 | 92 | 91 | 91 | 86,400 | 91 |
| 2024-05-27 | 93 | 93 | 91 | 91 | 91,400 | 91 |
| 2024-05-24 | 92 | 93 | 91 | 92 | 222,800 | 92 |
| 2024-05-23 | 94 | 94 | 91 | 92 | 334,600 | 92 |
| 2024-05-22 | 95 | 95 | 93 | 94 | 206,400 | 94 |
| 2024-05-21 | 97 | 98 | 94 | 94 | 157,600 | 94 |
| 2024-05-20 | 94 | 98 | 94 | 97 | 254,900 | 97 |
| 2024-05-17 | 95 | 96 | 93 | 94 | 214,100 | 94 |
| 2024-05-16 | 96 | 97 | 95 | 95 | 350,500 | 95 |
| 2024-05-15 | 100 | 101 | 96 | 97 | 779,900 | 97 |
| 2024-05-14 | 105 | 107 | 105 | 105 | 256,800 | 105 |
| 2024-05-13 | 106 | 107 | 104 | 107 | 124,600 | 107 |
| 2024-05-10 | 105 | 106 | 104 | 106 | 99,800 | 106 |
| 2024-05-09 | 105 | 106 | 103 | 106 | 99,000 | 106 |
| 2024-05-08 | 107 | 108 | 105 | 105 | 174,800 | 105 |
| 2024-05-07 | 105 | 108 | 104 | 107 | 166,700 | 107 |
| 2024-05-02 | 104 | 106 | 104 | 105 | 97,600 | 105 |
| 2024-05-01 | 105 | 108 | 104 | 105 | 261,300 | 105 |
| 2024-04-30 | 101 | 107 | 101 | 107 | 468,900 | 107 |
| 2024-04-26 | 101 | 103 | 100 | 100 | 182,900 | 100 |
| 2024-04-25 | 104 | 105 | 99 | 100 | 488,400 | 100 |
| 2024-04-24 | 105 | 106 | 102 | 104 | 674,300 | 104 |
| 2024-04-23 | 108 | 109 | 101 | 105 | 1,451,200 | 105 |
| 2024-04-22 | 109 | 112 | 100 | 105 | 5,849,000 | 105 |
| 2024-04-19 | 93 | 93 | 89 | 91 | 217,900 | 91 |
| 2024-04-18 | 93 | 93 | 92 | 93 | 7,500 | 93 |
| 2024-04-17 | 93 | 93 | 92 | 92 | 38,300 | 92 |
| 2024-04-16 | 94 | 94 | 92 | 93 | 51,100 | 93 |
| 2024-04-15 | 94 | 94 | 92 | 94 | 112,100 | 94 |
| 2024-04-12 | 96 | 96 | 94 | 94 | 55,400 | 94 |
| 2024-04-11 | 94 | 96 | 94 | 96 | 94,000 | 96 |
| 2024-04-10 | 93 | 95 | 93 | 95 | 27,000 | 95 |
| 2024-04-09 | 95 | 95 | 93 | 95 | 22,700 | 95 |
| 2024-04-08 | 94 | 95 | 93 | 94 | 30,200 | 94 |
| 2024-04-05 | 93 | 94 | 93 | 93 | 101,400 | 93 |
| 2024-04-04 | 96 | 97 | 94 | 94 | 60,100 | 94 |
| 2024-04-03 | 95 | 96 | 95 | 95 | 70,000 | 95 |
| 2024-04-02 | 97 | 97 | 95 | 95 | 91,800 | 95 |
| 2024-04-01 | 98 | 98 | 96 | 97 | 143,000 | 97 |
| 2024-03-29 | 95 | 97 | 95 | 95 | 64,800 | 95 |
| 2024-03-28 | 95 | 96 | 95 | 95 | 44,100 | 95 |
| 2024-03-27 | 97 | 98 | 95 | 96 | 223,600 | 96 |
| 2024-03-26 | 95 | 97 | 95 | 96 | 72,600 | 96 |
| 2024-03-25 | 96 | 98 | 95 | 95 | 176,400 | 95 |
| 2024-03-22 | 96 | 97 | 95 | 97 | 80,400 | 97 |
| 2024-03-21 | 96 | 96 | 95 | 95 | 61,600 | 95 |
| 2024-03-19 | 96 | 97 | 93 | 97 | 297,800 | 97 |
| 2024-03-18 | 93 | 96 | 93 | 95 | 95,400 | 95 |
| 2024-03-15 | 94 | 94 | 92 | 93 | 152,000 | 93 |
| 2024-03-14 | 95 | 95 | 92 | 94 | 177,000 | 94 |
| 2024-03-13 | 96 | 97 | 95 | 95 | 105,100 | 95 |
| 2024-03-12 | 94 | 96 | 94 | 96 | 100,600 | 96 |
| 2024-03-11 | 94 | 97 | 94 | 94 | 122,000 | 94 |
| 2024-03-08 | 94 | 98 | 93 | 95 | 293,100 | 95 |
| 2024-03-07 | 96 | 96 | 93 | 94 | 173,000 | 94 |
| 2024-03-06 | 92 | 97 | 92 | 96 | 201,100 | 96 |
| 2024-03-05 | 95 | 95 | 92 | 93 | 161,000 | 93 |
| 2024-03-04 | 96 | 97 | 95 | 95 | 89,500 | 95 |
| 2024-03-01 | 94 | 97 | 94 | 97 | 206,200 | 97 |
| 2024-02-29 | 94 | 95 | 93 | 95 | 96,100 | 95 |
| 2024-02-28 | 95 | 96 | 94 | 95 | 202,200 | 95 |
| 2024-02-27 | 92 | 95 | 92 | 95 | 100,900 | 95 |
| 2024-02-26 | 95 | 95 | 92 | 93 | 135,100 | 93 |
| 2024-02-22 | 97 | 97 | 93 | 93 | 182,000 | 93 |
| 2024-02-21 | 94 | 99 | 93 | 97 | 393,400 | 97 |
| 2024-02-20 | 94 | 96 | 92 | 95 | 235,400 | 95 |
| 2024-02-19 | 89 | 94 | 89 | 94 | 196,900 | 94 |
| 2024-02-16 | 87 | 91 | 87 | 89 | 184,500 | 89 |
| 2024-02-15 | 88 | 88 | 86 | 88 | 241,800 | 88 |
| 2024-02-14 | 88 | 90 | 87 | 89 | 216,300 | 89 |
| 2024-02-13 | 90 | 91 | 88 | 88 | 212,800 | 88 |
| 2024-02-09 | 90 | 92 | 89 | 90 | 172,300 | 90 |
| 2024-02-08 | 90 | 92 | 90 | 90 | 43,900 | 90 |
| 2024-02-07 | 90 | 91 | 88 | 89 | 114,500 | 89 |
| 2024-02-06 | 91 | 92 | 90 | 90 | 215,300 | 90 |
| 2024-02-05 | 91 | 91 | 89 | 91 | 150,100 | 91 |
| 2024-02-02 | 90 | 92 | 90 | 90 | 116,200 | 90 |
| 2024-02-01 | 91 | 92 | 89 | 89 | 145,400 | 89 |
| 2024-01-31 | 92 | 93 | 91 | 93 | 52,000 | 93 |
| 2024-01-30 | 93 | 93 | 91 | 93 | 61,300 | 93 |
| 2024-01-29 | 92 | 93 | 91 | 93 | 100,000 | 93 |
| 2024-01-26 | 94 | 95 | 92 | 93 | 153,400 | 93 |
| 2024-01-25 | 90 | 95 | 90 | 95 | 490,100 | 95 |
| 2024-01-24 | 91 | 91 | 89 | 89 | 65,800 | 89 |
| 2024-01-23 | 91 | 93 | 89 | 91 | 213,700 | 91 |
| 2024-01-22 | 87 | 91 | 87 | 90 | 189,600 | 90 |
| 2024-01-19 | 88 | 89 | 86 | 88 | 112,600 | 88 |
| 2024-01-18 | 88 | 88 | 86 | 87 | 102,300 | 87 |
| 2024-01-17 | 90 | 90 | 86 | 88 | 241,500 | 88 |
| 2024-01-16 | 91 | 91 | 89 | 90 | 106,700 | 90 |
| 2024-01-15 | 92 | 92 | 90 | 90 | 110,700 | 90 |
| 2024-01-12 | 91 | 93 | 91 | 92 | 70,900 | 92 |
| 2024-01-11 | 92 | 92 | 91 | 91 | 39,600 | 91 |
| 2024-01-10 | 91 | 93 | 91 | 92 | 123,700 | 92 |
| 2024-01-09 | 92 | 92 | 90 | 92 | 128,000 | 92 |
| 2024-01-05 | 91 | 93 | 91 | 91 | 79,600 | 91 |
| 2024-01-04 | 91 | 92 | 90 | 91 | 84,900 | 91 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
