7836 アビックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-287172697184,30071
2022-09-277272717137,60071
2022-09-267273717137,50071
2022-09-227173717332,00073
2022-09-217374727227,70072
2022-09-207374737310,20073
2022-09-167374727348,10073
2022-09-157273727325,50073
2022-09-1473747172112,90072
2022-09-137575737421,40074
2022-09-127475737589,50075
2022-09-097274727440,00074
2022-09-087373727375,30073
2022-09-077474727338,80073
2022-09-067374737369,90073
2022-09-057173707398,00073
2022-09-0273737071115,40071
2022-09-017273727230,40072
2022-08-317273727239,60072
2022-08-307474727362,80073
2022-08-2974747273112,80073
2022-08-267575747414,30074
2022-08-257575747514,40075
2022-08-247475737445,50074
2022-08-237475737493,90074
2022-08-227475747540,90075
2022-08-197575747470,00074
2022-08-187475747480,90074
2022-08-177576747663,50076
2022-08-1676767475232,40075
2022-08-157778767666,90076
2022-08-127677757786,90077
2022-08-1077777575140,20075
2022-08-0977787577349,10077
2022-08-0881827882182,50082
2022-08-058081808034,00080
2022-08-0480818080111,80080
2022-08-037980798054,50080
2022-08-027980798014,60080
2022-08-0180817980101,50080
2022-07-298182818224,60082
2022-07-288282808044,90080
2022-07-278182818239,00082
2022-07-268082808252,30082
2022-07-258081797926,40079
2022-07-228082808047,30080
2022-07-218081798169,80081
2022-07-207980788049,90080
2022-07-197879787833,50078
2022-07-157880788027,80080
2022-07-147880787917,00079
2022-07-137880787987,60079
2022-07-127880777898,40078
2022-07-117879777797,50077
2022-07-087879787973,80079
2022-07-077979777779,40077
2022-07-0679797879146,50079
2022-07-058080798032,60080
2022-07-048080798020,10080
2022-07-018181797937,90079
2022-06-3079817981110,80081
2022-06-298081808131,70081
2022-06-288081798139,00081
2022-06-278080798031,60080
2022-06-248080798032,90080
2022-06-237980797983,10079
2022-06-228181798077,10080
2022-06-218181808198,30081
2022-06-208181808036,10080
2022-06-178182808171,60081
2022-06-168283818278,40082
2022-06-158283818246,30082
2022-06-148283828245,10082
2022-06-138384828252,30082
2022-06-108384838379,20083
2022-06-098384838361,30083
2022-06-088385838392,90083
2022-06-078485838554,70085
2022-06-068384828350,40083
2022-06-038384838343,60083
2022-06-028384838380,40083
2022-06-0182838283135,70083
2022-05-3183848283149,40083
2022-05-3083858384112,00084
2022-05-278484838442,40084
2022-05-268385838434,60084
2022-05-2584858383111,60083
2022-05-248687848588,60085
2022-05-238586858673,60086
2022-05-208586848528,80085
2022-05-198384838418,30084
2022-05-188385838458,30084
2022-05-178484828386,00083
2022-05-1684958283778,90083
2022-05-138183818267,10082
2022-05-128484818248,90082
2022-05-118484838414,60084
2022-05-108385838468,60084
2022-05-098686848544,80085
2022-05-068486848529,20085
2022-05-028686838538,30085
2022-04-288386838645,10086
2022-04-278586848447,10084
2022-04-268687858637,10086
2022-04-258788848592,60085
2022-04-228990888855,30088
2022-04-219091899041,60090
2022-04-209393909058,20090
2022-04-199393919314,70093
2022-04-189293919215,30092
2022-04-159393919241,80092
2022-04-14929391939,20093
2022-04-139192919212,30092
2022-04-129192919120,60091
2022-04-119393919111,00091
2022-04-089294929219,50092
2022-04-079393919253,00092
2022-04-069495939337,60093
2022-04-059595949434,80094
2022-04-049697949434,60094
2022-04-019597949556,20095
2022-03-319497939660,60096
2022-03-309495939358,60093
2022-03-299294909388,30093
2022-03-289191899162,10091
2022-03-259091899064,30090
2022-03-248990899018,80090
2022-03-239090898929,60089
2022-03-229091898946,40089
2022-03-188990898944,70089
2022-03-178990888949,30089
2022-03-168889878933,30089
2022-03-158889878741,10087
2022-03-149090888815,50088
2022-03-119090888881,50088
2022-03-108790879026,90090
2022-03-098888868617,70086
2022-03-088589858748,30087
2022-03-0788888588138,00088
2022-03-049091889089,10090
2022-03-0390938991194,30091
2022-03-0287898787134,90087
2022-03-0186938688223,70088
2022-02-2887888586204,10086
2022-02-258588858897,20088
2022-02-2489898686170,10086
2022-02-228990899033,10090
2022-02-218990898962,50089
2022-02-189092909177,70091
2022-02-179092909145,70091
2022-02-169293919151,00091
2022-02-159394929260,30092
2022-02-149595939487,10094
2022-02-1095979595105,60095
2022-02-0996969496136,50096
2022-02-089496949582,50095
2022-02-079595949414,20094
2022-02-0493969396136,10096
2022-02-0396979494122,80094
2022-02-029698969842,40098
2022-02-019698959537,50095
2022-01-3195999495139,50095
2022-01-2896979395184,30095
2022-01-27981009495215,60095
2022-01-269798979724,80097
2022-01-259999969692,70096
2022-01-24100100989833,30098
2022-01-219810097100122,100100
2022-01-209799979944,80099
2022-01-19981009697109,70097
2022-01-1899100989974,00099
2022-01-17100100999932,90099
2022-01-1410010110010074,100100
2022-01-1310110210010061,600100
2022-01-1210010110010066,600100
2022-01-111011029999150,00099
2022-01-0710110210110144,900101
2022-01-0610110210110164,300101
2022-01-0510210310110142,700101
2022-01-0410210310110349,800103

分割・併合履歴 : [2013-09-26]1株→100株 [2005-07-26]1株→5株