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
2024-10-107778777797,50077
2024-10-0979797676443,50076
2024-10-0880817880189,30080
2024-10-078081808079,50080
2024-10-048080798032,40080
2024-10-0380807878121,30078
2024-10-028081797941,80079
2024-10-017981798157,00081
2024-09-3080807879301,10079
2024-09-2780827981289,80081
2024-09-267980788078,80080
2024-09-2579807878106,30078
2024-09-2481817979232,80079
2024-09-2080828080192,00080
2024-09-1980817981193,60081
2024-09-1879807879300,90079
2024-09-1779797779304,70079
2024-09-1380827880537,90080
2024-09-1279817879455,60079
2024-09-1183837676843,30076
2024-09-10838681811,668,90081
2024-09-0982105818513,357,70085
2024-09-068081798057,40080
2024-09-058081798073,30080
2024-09-0480827981127,60081
2024-09-038384828394,60083
2024-09-0282858182181,90082
2024-08-3083838181131,20081
2024-08-2980838083231,60083
2024-08-2880837980306,40080
2024-08-278080798034,20080
2024-08-268080787968,70079
2024-08-238080798025,50080
2024-08-2280807880116,70080
2024-08-217982798098,60080
2024-08-2077797779129,20079
2024-08-1977787676116,40076
2024-08-167878777789,20077
2024-08-1577797677236,80077
2024-08-1478857882261,40082
2024-08-1377807779143,10079
2024-08-0976797677154,70077
2024-08-0874777375265,70075
2024-08-0769766875391,50075
2024-08-0666716668739,50068
2024-08-05808057611,409,80061
2024-08-0286868383450,00083
2024-08-0189908588427,20088
2024-07-3190908889131,90089
2024-07-308990899086,10090
2024-07-2988908789360,60089
2024-07-268889878894,60088
2024-07-2589898788277,10088
2024-07-249191898974,50089
2024-07-239191909015,60090
2024-07-2290918990126,50090
2024-07-199192909183,30091
2024-07-189192919119,90091
2024-07-179292909292,90092
2024-07-169393919255,70092
2024-07-1290939093181,80093
2024-07-119191899159,00091
2024-07-1092928990160,30090
2024-07-099292919262,00092
2024-07-089293919244,80092
2024-07-059193909286,00092
2024-07-049292909185,70091
2024-07-039093909342,60093
2024-07-029192909288,00092
2024-07-019393919193,90091
2024-06-289193919350,20093
2024-06-279293919173,00091
2024-06-269293919241,80092
2024-06-259092909170,40091
2024-06-248990899028,00090
2024-06-218990899045,40090
2024-06-208991898975,80089
2024-06-1990918989108,60089
2024-06-188990898971,50089
2024-06-179091899094,80090
2024-06-1490918991228,20091
2024-06-139192909085,60090
2024-06-129092909141,80091
2024-06-119393919143,30091
2024-06-1092939192107,60092
2024-06-079192899285,50092
2024-06-069191899088,90090
2024-06-0594949091203,30091
2024-06-0492949293266,50093
2024-06-0391929092134,10092
2024-05-3188928891264,80091
2024-05-3087898689338,30089
2024-05-2992928888388,90088
2024-05-289192919186,40091
2024-05-279393919191,40091
2024-05-2492939192222,80092
2024-05-2394949192334,60092
2024-05-2295959394206,40094
2024-05-2197989494157,60094
2024-05-2094989497254,90097
2024-05-1795969394214,10094
2024-05-1696979595350,50095
2024-05-151001019697779,90097
2024-05-14105107105105256,800105
2024-05-13106107104107124,600107
2024-05-1010510610410699,800106
2024-05-0910510610310699,000106
2024-05-08107108105105174,800105
2024-05-07105108104107166,700107
2024-05-0210410610410597,600105
2024-05-01105108104105261,300105
2024-04-30101107101107468,900107
2024-04-26101103100100182,900100
2024-04-2510410599100488,400100
2024-04-24105106102104674,300104
2024-04-231081091011051,451,200105
2024-04-221091121001055,849,000105
2024-04-1993938991217,90091
2024-04-18939392937,50093
2024-04-179393929238,30092
2024-04-169494929351,10093
2024-04-1594949294112,10094
2024-04-129696949455,40094
2024-04-119496949694,00096
2024-04-109395939527,00095
2024-04-099595939522,70095
2024-04-089495939430,20094
2024-04-0593949393101,40093
2024-04-049697949460,10094
2024-04-039596959570,00095
2024-04-029797959591,80095
2024-04-0198989697143,00097
2024-03-299597959564,80095
2024-03-289596959544,10095
2024-03-2797989596223,60096
2024-03-269597959672,60096
2024-03-2596989595176,40095
2024-03-229697959780,40097
2024-03-219696959561,60095
2024-03-1996979397297,80097
2024-03-189396939595,40095
2024-03-1594949293152,00093
2024-03-1495959294177,00094
2024-03-1396979595105,10095
2024-03-1294969496100,60096
2024-03-1194979494122,00094
2024-03-0894989395293,10095
2024-03-0796969394173,00094
2024-03-0692979296201,10096
2024-03-0595959293161,00093
2024-03-049697959589,50095
2024-03-0194979497206,20097
2024-02-299495939596,10095
2024-02-2895969495202,20095
2024-02-2792959295100,90095
2024-02-2695959293135,10093
2024-02-2297979393182,00093
2024-02-2194999397393,40097
2024-02-2094969295235,40095
2024-02-1989948994196,90094
2024-02-1687918789184,50089
2024-02-1588888688241,80088
2024-02-1488908789216,30089
2024-02-1390918888212,80088
2024-02-0990928990172,30090
2024-02-089092909043,90090
2024-02-0790918889114,50089
2024-02-0691929090215,30090
2024-02-0591918991150,10091
2024-02-0290929090116,20090
2024-02-0191928989145,40089
2024-01-319293919352,00093
2024-01-309393919361,30093
2024-01-2992939193100,00093
2024-01-2694959293153,40093
2024-01-2590959095490,10095
2024-01-249191898965,80089
2024-01-2391938991213,70091
2024-01-2287918790189,60090
2024-01-1988898688112,60088
2024-01-1888888687102,30087
2024-01-1790908688241,50088
2024-01-1691918990106,70090
2024-01-1592929090110,70090
2024-01-129193919270,90092
2024-01-119292919139,60091
2024-01-1091939192123,70092
2024-01-0992929092128,00092
2024-01-059193919179,60091
2024-01-049192909184,90091

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