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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 87 | 87 | 86 | 87 | 160,600 | 87 |
| 2025-12-09 | 87 | 88 | 86 | 87 | 122,000 | 87 |
| 2025-12-08 | 88 | 89 | 87 | 88 | 58,400 | 88 |
| 2025-12-05 | 89 | 89 | 86 | 88 | 145,600 | 88 |
| 2025-12-04 | 88 | 89 | 88 | 88 | 90,300 | 88 |
| 2025-12-03 | 89 | 90 | 87 | 88 | 236,800 | 88 |
| 2025-12-02 | 90 | 90 | 89 | 89 | 55,000 | 89 |
| 2025-12-01 | 92 | 92 | 89 | 89 | 92,700 | 89 |
| 2025-11-28 | 91 | 92 | 90 | 91 | 129,500 | 91 |
| 2025-11-27 | 90 | 92 | 90 | 91 | 71,300 | 91 |
| 2025-11-26 | 89 | 92 | 89 | 90 | 282,400 | 90 |
| 2025-11-25 | 89 | 89 | 87 | 89 | 109,900 | 89 |
| 2025-11-21 | 89 | 89 | 87 | 88 | 190,600 | 88 |
| 2025-11-20 | 90 | 91 | 89 | 90 | 117,700 | 90 |
| 2025-11-19 | 90 | 90 | 88 | 90 | 142,000 | 90 |
| 2025-11-18 | 91 | 92 | 88 | 90 | 364,400 | 90 |
| 2025-11-17 | 95 | 95 | 91 | 92 | 203,500 | 92 |
| 2025-11-14 | 94 | 96 | 93 | 95 | 204,400 | 95 |
| 2025-11-13 | 95 | 96 | 94 | 95 | 91,900 | 95 |
| 2025-11-12 | 92 | 95 | 92 | 94 | 63,100 | 94 |
| 2025-11-11 | 93 | 93 | 92 | 93 | 41,800 | 93 |
| 2025-11-10 | 91 | 93 | 91 | 93 | 85,100 | 93 |
| 2025-11-07 | 91 | 92 | 91 | 91 | 26,800 | 91 |
| 2025-11-06 | 92 | 93 | 91 | 92 | 61,300 | 92 |
| 2025-11-05 | 92 | 92 | 91 | 92 | 85,400 | 92 |
| 2025-11-04 | 92 | 93 | 92 | 92 | 51,400 | 92 |
| 2025-10-31 | 92 | 93 | 92 | 92 | 30,400 | 92 |
| 2025-10-30 | 92 | 93 | 92 | 92 | 47,000 | 92 |
| 2025-10-29 | 93 | 94 | 92 | 92 | 123,400 | 92 |
| 2025-10-28 | 94 | 95 | 93 | 94 | 45,700 | 94 |
| 2025-10-27 | 95 | 96 | 94 | 94 | 53,500 | 94 |
| 2025-10-24 | 95 | 96 | 94 | 94 | 26,700 | 94 |
| 2025-10-23 | 95 | 96 | 93 | 95 | 188,200 | 95 |
| 2025-10-22 | 95 | 96 | 93 | 96 | 93,500 | 96 |
| 2025-10-21 | 94 | 95 | 93 | 94 | 66,100 | 94 |
| 2025-10-20 | 93 | 95 | 92 | 94 | 147,800 | 94 |
| 2025-10-17 | 93 | 93 | 91 | 92 | 151,400 | 92 |
| 2025-10-16 | 95 | 95 | 92 | 94 | 132,400 | 94 |
| 2025-10-15 | 92 | 94 | 92 | 94 | 96,000 | 94 |
| 2025-10-14 | 95 | 95 | 90 | 92 | 522,200 | 92 |
| 2025-10-10 | 97 | 98 | 95 | 95 | 176,900 | 95 |
| 2025-10-09 | 99 | 99 | 97 | 98 | 165,100 | 98 |
| 2025-10-08 | 98 | 99 | 98 | 98 | 174,200 | 98 |
| 2025-10-07 | 97 | 98 | 96 | 97 | 110,200 | 97 |
| 2025-10-06 | 96 | 98 | 95 | 98 | 104,000 | 98 |
| 2025-10-03 | 95 | 96 | 93 | 95 | 243,500 | 95 |
| 2025-10-02 | 96 | 96 | 95 | 95 | 63,300 | 95 |
| 2025-10-01 | 96 | 97 | 95 | 96 | 89,700 | 96 |
| 2025-09-30 | 97 | 97 | 95 | 96 | 243,200 | 96 |
| 2025-09-29 | 98 | 98 | 96 | 96 | 158,600 | 96 |
| 2025-09-26 | 98 | 99 | 97 | 97 | 162,700 | 97 |
| 2025-09-25 | 98 | 99 | 98 | 99 | 112,600 | 99 |
| 2025-09-24 | 98 | 99 | 98 | 99 | 15,100 | 99 |
| 2025-09-22 | 98 | 99 | 98 | 98 | 55,200 | 98 |
| 2025-09-19 | 98 | 99 | 96 | 97 | 256,400 | 97 |
| 2025-09-18 | 99 | 100 | 97 | 98 | 454,600 | 98 |
| 2025-09-17 | 99 | 100 | 98 | 99 | 190,600 | 99 |
| 2025-09-16 | 100 | 100 | 99 | 99 | 141,200 | 99 |
| 2025-09-12 | 100 | 101 | 98 | 100 | 360,000 | 100 |
| 2025-09-11 | 101 | 102 | 100 | 100 | 94,200 | 100 |
| 2025-09-10 | 102 | 103 | 101 | 102 | 131,700 | 102 |
| 2025-09-09 | 103 | 104 | 101 | 101 | 346,500 | 101 |
| 2025-09-08 | 103 | 105 | 103 | 103 | 167,900 | 103 |
| 2025-09-05 | 102 | 103 | 100 | 103 | 191,000 | 103 |
| 2025-09-04 | 101 | 103 | 100 | 102 | 206,200 | 102 |
| 2025-09-03 | 103 | 103 | 100 | 100 | 238,900 | 100 |
| 2025-09-02 | 101 | 103 | 100 | 102 | 326,500 | 102 |
| 2025-09-01 | 100 | 101 | 99 | 101 | 487,700 | 101 |
| 2025-08-29 | 98 | 100 | 98 | 100 | 203,700 | 100 |
| 2025-08-28 | 99 | 99 | 97 | 98 | 389,500 | 98 |
| 2025-08-27 | 101 | 101 | 98 | 99 | 361,800 | 99 |
| 2025-08-26 | 100 | 101 | 99 | 101 | 248,700 | 101 |
| 2025-08-25 | 99 | 100 | 98 | 100 | 220,900 | 100 |
| 2025-08-22 | 99 | 100 | 98 | 99 | 118,600 | 99 |
| 2025-08-21 | 99 | 100 | 98 | 99 | 189,900 | 99 |
| 2025-08-20 | 100 | 100 | 98 | 99 | 316,600 | 99 |
| 2025-08-19 | 101 | 101 | 99 | 99 | 287,700 | 99 |
| 2025-08-18 | 100 | 101 | 98 | 101 | 711,300 | 101 |
| 2025-08-15 | 100 | 102 | 98 | 99 | 1,407,100 | 99 |
| 2025-08-14 | 104 | 108 | 103 | 108 | 1,005,800 | 108 |
| 2025-08-13 | 104 | 105 | 101 | 103 | 419,200 | 103 |
| 2025-08-12 | 105 | 106 | 102 | 103 | 493,600 | 103 |
| 2025-08-08 | 101 | 107 | 101 | 103 | 893,600 | 103 |
| 2025-08-07 | 100 | 101 | 99 | 101 | 235,000 | 101 |
| 2025-08-06 | 99 | 100 | 99 | 99 | 69,700 | 99 |
| 2025-08-05 | 99 | 100 | 99 | 99 | 75,400 | 99 |
| 2025-08-04 | 98 | 99 | 97 | 99 | 156,100 | 99 |
| 2025-08-01 | 99 | 100 | 98 | 98 | 171,200 | 98 |
| 2025-07-31 | 99 | 99 | 98 | 99 | 63,200 | 99 |
| 2025-07-30 | 98 | 99 | 97 | 98 | 86,300 | 98 |
| 2025-07-29 | 98 | 99 | 97 | 98 | 91,100 | 98 |
| 2025-07-28 | 100 | 100 | 98 | 99 | 127,200 | 99 |
| 2025-07-25 | 99 | 99 | 98 | 99 | 48,700 | 99 |
| 2025-07-24 | 99 | 100 | 98 | 99 | 105,800 | 99 |
| 2025-07-23 | 100 | 100 | 99 | 99 | 39,500 | 99 |
| 2025-07-22 | 99 | 100 | 98 | 100 | 90,600 | 100 |
| 2025-07-18 | 99 | 100 | 98 | 99 | 200,100 | 99 |
| 2025-07-17 | 98 | 101 | 98 | 100 | 158,500 | 100 |
| 2025-07-16 | 98 | 99 | 97 | 99 | 143,300 | 99 |
| 2025-07-15 | 101 | 101 | 98 | 98 | 158,300 | 98 |
| 2025-07-14 | 100 | 101 | 99 | 101 | 197,800 | 101 |
| 2025-07-11 | 99 | 101 | 99 | 100 | 248,700 | 100 |
| 2025-07-10 | 100 | 100 | 98 | 98 | 394,600 | 98 |
| 2025-07-09 | 98 | 100 | 98 | 99 | 330,300 | 99 |
| 2025-07-08 | 98 | 98 | 96 | 98 | 148,100 | 98 |
| 2025-07-07 | 97 | 98 | 96 | 97 | 113,000 | 97 |
| 2025-07-04 | 96 | 98 | 96 | 97 | 185,700 | 97 |
| 2025-07-03 | 99 | 99 | 96 | 97 | 483,200 | 97 |
| 2025-07-02 | 101 | 101 | 97 | 98 | 563,600 | 98 |
| 2025-07-01 | 103 | 103 | 99 | 100 | 308,300 | 100 |
| 2025-06-30 | 103 | 105 | 102 | 102 | 216,700 | 102 |
| 2025-06-27 | 104 | 104 | 103 | 103 | 43,200 | 103 |
| 2025-06-26 | 105 | 105 | 103 | 103 | 98,100 | 103 |
| 2025-06-25 | 104 | 106 | 104 | 104 | 115,500 | 104 |
| 2025-06-24 | 103 | 106 | 103 | 104 | 318,000 | 104 |
| 2025-06-23 | 102 | 103 | 101 | 103 | 338,200 | 103 |
| 2025-06-20 | 104 | 104 | 101 | 103 | 284,300 | 103 |
| 2025-06-19 | 105 | 106 | 103 | 104 | 141,900 | 104 |
| 2025-06-18 | 106 | 106 | 103 | 105 | 298,100 | 105 |
| 2025-06-17 | 105 | 107 | 104 | 106 | 346,500 | 106 |
| 2025-06-16 | 104 | 106 | 103 | 105 | 420,000 | 105 |
| 2025-06-13 | 104 | 104 | 101 | 103 | 336,600 | 103 |
| 2025-06-12 | 100 | 104 | 100 | 104 | 506,300 | 104 |
| 2025-06-11 | 100 | 101 | 100 | 100 | 38,200 | 100 |
| 2025-06-10 | 100 | 101 | 100 | 100 | 51,500 | 100 |
| 2025-06-09 | 101 | 101 | 100 | 101 | 49,100 | 101 |
| 2025-06-06 | 101 | 102 | 99 | 100 | 184,200 | 100 |
| 2025-06-05 | 101 | 102 | 100 | 100 | 118,000 | 100 |
| 2025-06-04 | 101 | 102 | 101 | 101 | 192,400 | 101 |
| 2025-06-03 | 99 | 101 | 98 | 101 | 288,000 | 101 |
| 2025-06-02 | 100 | 100 | 97 | 99 | 353,600 | 99 |
| 2025-05-30 | 99 | 101 | 98 | 100 | 287,600 | 100 |
| 2025-05-29 | 100 | 101 | 99 | 100 | 69,800 | 100 |
| 2025-05-28 | 101 | 101 | 100 | 100 | 172,800 | 100 |
| 2025-05-27 | 99 | 101 | 99 | 101 | 86,000 | 101 |
| 2025-05-26 | 101 | 101 | 99 | 99 | 307,800 | 99 |
| 2025-05-23 | 101 | 102 | 101 | 101 | 181,400 | 101 |
| 2025-05-22 | 101 | 103 | 100 | 101 | 445,600 | 101 |
| 2025-05-21 | 102 | 103 | 101 | 103 | 132,000 | 103 |
| 2025-05-20 | 102 | 103 | 100 | 102 | 690,300 | 102 |
| 2025-05-19 | 99 | 102 | 99 | 102 | 431,100 | 102 |
| 2025-05-16 | 97 | 100 | 97 | 98 | 419,000 | 98 |
| 2025-05-15 | 96 | 100 | 95 | 97 | 1,242,700 | 97 |
| 2025-05-14 | 99 | 100 | 97 | 100 | 543,000 | 100 |
| 2025-05-13 | 100 | 100 | 98 | 98 | 187,800 | 98 |
| 2025-05-12 | 97 | 99 | 96 | 99 | 706,600 | 99 |
| 2025-05-09 | 96 | 97 | 95 | 96 | 75,200 | 96 |
| 2025-05-08 | 96 | 97 | 94 | 96 | 134,400 | 96 |
| 2025-05-07 | 96 | 97 | 94 | 95 | 359,000 | 95 |
| 2025-05-02 | 96 | 97 | 95 | 96 | 312,800 | 96 |
| 2025-05-01 | 98 | 98 | 96 | 96 | 354,200 | 96 |
| 2025-04-30 | 97 | 103 | 94 | 98 | 6,079,900 | 98 |
| 2025-04-28 | 100 | 100 | 97 | 98 | 704,200 | 98 |
| 2025-04-25 | 106 | 113 | 98 | 99 | 7,070,300 | 99 |
| 2025-04-24 | 99 | 102 | 99 | 101 | 151,600 | 101 |
| 2025-04-23 | 101 | 106 | 93 | 100 | 5,186,700 | 100 |
| 2025-04-22 | 100 | 101 | 98 | 101 | 246,900 | 101 |
| 2025-04-21 | 100 | 102 | 99 | 101 | 383,200 | 101 |
| 2025-04-18 | 103 | 104 | 101 | 104 | 565,300 | 104 |
| 2025-04-17 | 102 | 103 | 101 | 102 | 282,600 | 102 |
| 2025-04-16 | 101 | 104 | 101 | 101 | 263,300 | 101 |
| 2025-04-15 | 102 | 102 | 100 | 101 | 216,400 | 101 |
| 2025-04-14 | 97 | 101 | 97 | 100 | 355,900 | 100 |
| 2025-04-11 | 94 | 97 | 93 | 97 | 485,100 | 97 |
| 2025-04-10 | 95 | 97 | 93 | 95 | 421,800 | 95 |
| 2025-04-09 | 90 | 92 | 88 | 90 | 448,300 | 90 |
| 2025-04-08 | 89 | 94 | 89 | 93 | 492,800 | 93 |
| 2025-04-07 | 86 | 89 | 85 | 87 | 1,109,300 | 87 |
| 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