7836 アビックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30102103101101171,400101
2021-12-2910210310210358,800103
2021-12-2810310310110290,200102
2021-12-27101103101102155,800102
2021-12-24102102100100156,000100
2021-12-23101103101102194,600102
2021-12-22102102101102106,700102
2021-12-21101103101102134,000102
2021-12-20102103100101214,500101
2021-12-17105105100101817,000101
2021-12-161031211021053,686,000105
2021-12-1510110210010056,000100
2021-12-14102103101101101,600101
2021-12-1310410510210460,500104
2021-12-1010610610310347,000103
2021-12-0910510610410418,500104
2021-12-0810510610410563,600105
2021-12-07103105102105112,400105
2021-12-06106106103104107,200104
2021-12-0310410610410518,100105
2021-12-0210510510410429,800104
2021-12-0110510610310693,900106
2021-11-3010810810510626,900106
2021-11-2910510810510871,900108
2021-11-2611111110810843,400108
2021-11-2510911110911157,800111
2021-11-2411011010811045,000110
2021-11-2210911010911026,600110
2021-11-1911011010810944,900109
2021-11-1810811110811155,900111
2021-11-1710810910710839,800108
2021-11-1610710910710961,400109
2021-11-1510610810610758,800107
2021-11-1210510710410686,100106
2021-11-1110410710410651,800106
2021-11-10106107104106115,500106
2021-11-0910610610510667,900106
2021-11-08106109103106468,600106
2021-11-05110112110112127,200112
2021-11-0411011010911061,600110
2021-11-0211211211011039,500110
2021-11-01109113109112114,500112
2021-10-2910710910610993,200109
2021-10-2810810910810915,500109
2021-10-271091091081098,100109
2021-10-2610710910710932,400109
2021-10-2510610710610719,200107
2021-10-2210710810610774,600107
2021-10-2110810910710782,300107
2021-10-2010910910810855,000108
2021-10-191091091081085,400108
2021-10-1810910910810845,000108
2021-10-1510911010810961,600109
2021-10-1410911010810946,100109
2021-10-1311011010910922,400109
2021-10-12111111109110130,100110
2021-10-1111011110911032,900110
2021-10-0810911110910932,100109
2021-10-07109110109110100,000110
2021-10-0610911110910931,500109
2021-10-05110110108110117,800110
2021-10-0411111211011186,200111
2021-10-01113113110110124,300110
2021-09-3011211311111365,000113
2021-09-2911111311111167,400111
2021-09-2811211311111245,400112
2021-09-2711311411211453,000114
2021-09-2411111311111277,200112
2021-09-2211111211011187,300111
2021-09-21111113110111162,900111
2021-09-1711211311211282,800112
2021-09-16113114111114267,900114
2021-09-1511311411311391,800113
2021-09-1411611611311496,200114
2021-09-1311511611411555,600115
2021-09-10113115112114184,000114
2021-09-0911511511411461,600114
2021-09-08116116114115141,300115
2021-09-0711611611511579,500115
2021-09-0611611611511593,600115
2021-09-0311611711511594,000115
2021-09-0211611711511556,200115
2021-09-0111811811611668,100116
2021-08-31118119117118117,100118
2021-08-30117118117118171,900118
2021-08-2711611711511693,200116
2021-08-26116118116116127,900116
2021-08-25116117115115231,100115
2021-08-24112116112115283,400115
2021-08-23110112110112180,100112
2021-08-20113114109109340,300109
2021-08-19114114112112194,000112
2021-08-18112115112114228,500114
2021-08-17116116113113446,200113
2021-08-16116117115115160,300115
2021-08-13118118116117216,200117
2021-08-12116118115117316,800117
2021-08-11119119116116468,100116
2021-08-101231281171183,093,400118
2021-08-06115118115117482,000117
2021-08-05118118116116478,800116
2021-08-041181191161181,214,600118
2021-08-0312814411811915,026,800119
2021-08-02116117115115139,600115
2021-07-30117118116117130,100117
2021-07-2911611711611660,700116
2021-07-28118118116117121,600117
2021-07-2711811811711760,300117
2021-07-26117119117117163,900117
2021-07-21119120117117204,400117
2021-07-20118119117119417,800119
2021-07-19121123119121438,800121
2021-07-161241281181222,072,600122
2021-07-151171401161197,925,500119
2021-07-1411811811611776,700117
2021-07-1311911911611690,300116
2021-07-1211811911711934,800119
2021-07-0911711711511794,000117
2021-07-0811711811711759,500117
2021-07-0711611911611761,900117
2021-07-0611711811711774,700117
2021-07-0511711811711750,100117
2021-07-0211811911711768,700117
2021-07-0111912011811879,500118
2021-06-3012112111912050,800120
2021-06-2912012111912124,800121
2021-06-2812012112012112,500121
2021-06-2512212212012066,900120
2021-06-2412312312012180,500121
2021-06-23120123119121101,800121
2021-06-2212012111811888,100118
2021-06-21119120117118178,700118
2021-06-18127127120122385,000122
2021-06-17121127120126514,000126
2021-06-1612212212012236,500122
2021-06-1512212211912254,700122
2021-06-14120122118121184,300121
2021-06-1112212211912146,000121
2021-06-1012112112012169,700121
2021-06-0912112112012054,500120
2021-06-0811912111912062,500120
2021-06-07118120117120134,000120
2021-06-0411511811511875,300118
2021-06-0311711711611714,300117
2021-06-0211711711611628,200116
2021-06-0111711711611745,200117
2021-05-3111711811611629,400116
2021-05-28118119116116196,300116
2021-05-27120121119120113,200120
2021-05-2611712011711954,500119
2021-05-2511811911711946,200119
2021-05-2411711911711966,000119
2021-05-21120120117119105,200119
2021-05-2011812011711981,100119
2021-05-19117119116118158,400118
2021-05-18114119114118157,100118
2021-05-17118118114115169,400115
2021-05-1411411511311551,100115
2021-05-1311311511211481,900114
2021-05-12116117111113307,300113
2021-05-11119119116117170,300117
2021-05-10120121118118100,400118
2021-05-0711912111812180,000121
2021-05-06120121119119140,100119
2021-04-30122123119120258,200120
2021-04-2812212312012185,000121
2021-04-27119123119122146,800122
2021-04-2611812111812087,000120
2021-04-23118119117118110,100118
2021-04-2211811911711979,600119
2021-04-21119119116117166,800117
2021-04-20119119117119157,100119
2021-04-19118119116119159,900119
2021-04-1611812011811851,000118
2021-04-1512112111811974,100119
2021-04-14120124120120212,700120
2021-04-13118120117118130,500118
2021-04-12118120117117165,100117
2021-04-09122122117118326,100118
2021-04-0812212212112157,000121
2021-04-07122123121123137,000123
2021-04-06125125122123250,000123
2021-04-0512612612412574,600125
2021-04-0212612612412549,700125
2021-04-01127127124126128,800126
2021-03-31124128124126158,300126
2021-03-3012312612312473,400124
2021-03-29126127123124312,000124
2021-03-26124126121126204,900126
2021-03-25122125121123163,200123
2021-03-24126127122122203,600122
2021-03-23130130125127320,900127
2021-03-22133133127130307,100130
2021-03-19136136133133168,800133
2021-03-18131141130136831,600136
2021-03-17129132128131229,000131
2021-03-16133134129129315,800129
2021-03-15130134130132325,200132
2021-03-121301411291341,215,300134
2021-03-11128130126128290,800128
2021-03-10125128123127484,200127
2021-03-09116126116124713,300124
2021-03-08116118115115204,500115
2021-03-05116116114115172,300115
2021-03-04114117114116340,000116
2021-03-03116117114114206,500114
2021-03-02117119116116324,200116
2021-03-01121122118118351,800118
2021-02-26123124120121156,100121
2021-02-25122125122124192,500124
2021-02-24122123121123261,000123
2021-02-22123125120121337,900121
2021-02-19122124121123275,900123
2021-02-18129129122123396,000123
2021-02-17127131127131146,800131
2021-02-16127129126127142,300127
2021-02-15131131127127507,800127
2021-02-12135137130131391,700131
2021-02-10135139134137229,200137
2021-02-09138140132136952,100136
2021-02-08146148141147684,400147
2021-02-05146152145147654,300147
2021-02-04148150143147428,100147
2021-02-03145147141147560,900147
2021-02-02140149137145784,800145
2021-02-011391471341401,267,000140
2021-01-291291441251441,594,000144
2021-01-28131131126128431,800128
2021-01-271211341211331,102,500133
2021-01-26120124119120189,600120
2021-01-25118120116120124,200120
2021-01-22120121117118122,500118
2021-01-21119120116120123,700120
2021-01-2011812011711771,500117
2021-01-1911311711311692,800116
2021-01-1811411411111378,700113
2021-01-15115118112112144,000112
2021-01-14119119115115157,700115
2021-01-1311811911711949,800119
2021-01-1211711911711796,700117
2021-01-08120122118118139,800118
2021-01-0712012211912090,700120
2021-01-06118123118119225,600119
2021-01-05113121113118390,100118
2021-01-04110115109114188,100114

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