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
2025-02-17	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