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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
