7836 アビックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	91	94	91	92	194,000	92
2023-12-28	90	92	90	91	129,400	91
2023-12-27	89	93	88	92	314,000	92
2023-12-26	88	89	87	88	98,600	88
2023-12-25	90	92	88	88	257,900	88
2023-12-22	86	90	86	90	301,500	90
2023-12-21	86	88	86	86	81,700	86
2023-12-20	86	89	86	86	219,800	86
2023-12-19	85	90	85	87	255,600	87
2023-12-18	87	87	85	85	90,000	85
2023-12-15	82	87	82	87	158,300	87
2023-12-14	85	87	82	82	316,900	82
2023-12-13	84	85	84	84	75,000	84
2023-12-12	86	86	83	84	251,700	84
2023-12-11	87	88	86	86	91,800	86
2023-12-08	86	88	86	86	113,400	86
2023-12-07	88	88	86	86	78,400	86
2023-12-06	86	89	86	88	127,200	88
2023-12-05	87	88	85	86	181,000	86
2023-12-04	88	88	86	87	198,100	87
2023-12-01	88	89	87	89	144,400	89
2023-11-30	90	90	89	89	100,000	89
2023-11-29	89	91	89	90	128,600	90
2023-11-28	92	92	89	89	96,600	89
2023-11-27	91	93	91	91	109,200	91
2023-11-24	89	92	89	91	154,500	91
2023-11-22	90	91	89	89	170,200	89
2023-11-21	89	90	88	90	167,800	90
2023-11-20	86	90	86	89	199,800	89
2023-11-17	85	87	85	86	163,400	86
2023-11-16	85	87	85	87	90,800	87
2023-11-15	85	87	85	86	164,300	86
2023-11-14	89	89	85	85	366,000	85
2023-11-13	89	89	87	89	241,900	89
2023-11-10	89	90	88	89	102,100	89
2023-11-09	90	90	89	90	36,900	90
2023-11-08	92	92	89	89	142,500	89
2023-11-07	93	93	91	91	92,400	91
2023-11-06	93	94	92	93	92,500	93
2023-11-02	92	93	91	93	45,900	93
2023-11-01	93	94	92	92	74,300	92
2023-10-31	93	94	92	93	75,400	93
2023-10-30	93	94	92	93	78,700	93
2023-10-27	91	93	91	93	52,100	93
2023-10-26	91	93	91	91	76,900	91
2023-10-25	93	94	92	92	126,600	92
2023-10-24	92	93	88	92	344,900	92
2023-10-23	93	94	92	92	192,200	92
2023-10-20	94	95	93	94	259,300	94
2023-10-19	94	96	94	94	146,100	94
2023-10-18	95	95	94	94	52,700	94
2023-10-17	94	96	94	95	49,700	95
2023-10-16	94	95	92	93	225,600	93
2023-10-13	95	96	94	94	158,000	94
2023-10-12	95	97	95	96	141,300	96
2023-10-11	95	96	95	96	77,800	96
2023-10-10	95	97	95	96	112,300	96
2023-10-06	94	95	93	95	119,700	95
2023-10-05	92	94	92	94	82,500	94
2023-10-04	91	93	91	92	363,300	92
2023-10-03	95	96	93	93	238,800	93
2023-10-02	99	99	95	97	252,600	97
2023-09-29	98	100	96	99	265,100	99
2023-09-28	96	98	95	97	127,400	97
2023-09-27	96	97	96	97	145,300	97
2023-09-26	97	98	95	98	370,700	98
2023-09-25	97	98	95	98	135,400	98
2023-09-22	93	96	93	96	434,900	96
2023-09-21	94	95	92	93	347,500	93
2023-09-20	97	97	94	94	335,100	94
2023-09-19	97	98	96	96	199,400	96
2023-09-15	99	100	97	97	294,000	97
2023-09-14	97	103	97	98	981,600	98
2023-09-13	98	98	96	98	258,200	98
2023-09-12	99	99	98	98	116,000	98
2023-09-11	100	100	97	99	559,900	99
2023-09-08	100	101	99	99	140,500	99
2023-09-07	100	102	100	101	233,800	101
2023-09-06	102	103	101	101	192,900	101
2023-09-05	104	105	102	102	266,300	102
2023-09-04	105	106	104	104	152,300	104
2023-09-01	106	106	104	105	154,700	105
2023-08-31	103	106	103	105	246,800	105
2023-08-30	103	105	103	103	199,600	103
2023-08-29	101	104	101	103	199,200	103
2023-08-28	101	102	101	102	223,100	102
2023-08-25	100	102	100	101	169,100	101
2023-08-24	99	102	99	102	171,700	102
2023-08-23	101	102	100	101	163,200	101
2023-08-22	100	103	100	100	306,600	100
2023-08-21	99	101	99	100	150,800	100
2023-08-18	99	102	99	99	385,400	99
2023-08-17	102	102	98	101	395,000	101
2023-08-16	97	104	96	102	452,000	102
2023-08-15	101	101	97	97	527,600	97
2023-08-14	100	101	97	100	692,800	100
2023-08-10	104	105	100	102	1,608,000	102
2023-08-09	107	107	104	106	275,000	106
2023-08-08	107	108	106	107	330,300	107
2023-08-07	104	108	103	106	302,000	106
2023-08-04	103	105	103	104	223,400	104
2023-08-03	104	105	103	105	164,800	105
2023-08-02	105	108	105	106	414,300	106
2023-08-01	102	105	102	105	160,100	105
2023-07-31	102	105	101	102	433,700	102
2023-07-28	101	103	99	100	723,500	100
2023-07-27	102	104	101	102	347,000	102
2023-07-26	100	102	99	102	102,900	102
2023-07-25	101	101	100	100	102,100	100
2023-07-24	99	101	98	101	377,100	101
2023-07-21	99	100	97	98	371,500	98
2023-07-20	101	101	99	100	193,000	100
2023-07-19	101	101	100	101	132,600	101
2023-07-18	101	101	99	101	170,100	101
2023-07-14	102	102	100	101	201,200	101
2023-07-13	99	102	98	100	410,100	100
2023-07-12	101	102	99	99	648,300	99
2023-07-11	102	103	100	101	328,500	101
2023-07-10	103	103	101	103	342,700	103
2023-07-07	102	103	101	103	157,100	103
2023-07-06	104	105	101	102	658,900	102
2023-07-05	106	106	104	105	220,500	105
2023-07-04	104	106	104	106	130,900	106
2023-07-03	106	106	104	105	292,600	105
2023-06-30	102	106	102	105	448,600	105
2023-06-29	103	104	102	103	263,100	103
2023-06-28	103	104	102	103	188,200	103
2023-06-27	103	104	102	102	653,400	102
2023-06-26	106	107	102	103	603,700	103
2023-06-23	106	107	102	106	828,700	106
2023-06-22	108	109	105	105	804,900	105
2023-06-21	107	111	107	108	630,100	108
2023-06-20	108	109	106	108	529,400	108
2023-06-19	106	109	104	107	635,500	107
2023-06-16	102	106	101	104	679,700	104
2023-06-15	104	106	102	104	981,800	104
2023-06-14	112	113	105	106	1,422,100	106
2023-06-13	108	113	108	112	836,300	112
2023-06-12	105	110	105	107	864,500	107
2023-06-09	109	110	103	107	1,228,600	107
2023-06-08	110	114	107	109	1,521,300	109
2023-06-07	110	112	106	107	722,100	107
2023-06-06	110	114	109	109	625,000	109
2023-06-05	110	114	108	108	782,100	108
2023-06-02	112	112	104	110	1,903,600	110
2023-06-01	111	122	110	113	5,976,800	113
2023-05-31	116	116	112	113	612,200	113
2023-05-30	116	121	113	115	804,200	115
2023-05-29	115	118	112	115	741,700	115
2023-05-26	117	120	113	115	1,180,800	115
2023-05-25	128	135	116	118	4,150,500	118
2023-05-24	125	130	123	125	994,800	125
2023-05-23	127	139	126	127	4,084,700	127
2023-05-22	136	141	126	128	2,916,700	128
2023-05-19	126	138	123	136	5,258,700	136
2023-05-18	125	150	123	128	12,459,200	128
2023-05-17	129	130	120	125	6,207,700	125
2023-05-16	114	137	110	134	14,874,100	134
2023-05-15	102	114	100	107	8,982,000	107
2023-05-12	93	96	91	93	438,300	93
2023-05-11	92	93	91	92	152,600	92
2023-05-10	91	94	90	92	224,900	92
2023-05-09	93	94	91	91	192,600	91
2023-05-08	91	94	91	93	155,200	93
2023-05-02	90	92	90	91	129,100	91
2023-05-01	89	94	89	91	157,800	91
2023-04-28	90	90	89	90	103,200	90
2023-04-27	89	90	88	89	51,700	89
2023-04-26	90	91	89	89	273,500	89
2023-04-25	94	95	90	92	365,600	92
2023-04-24	94	96	94	94	182,100	94
2023-04-21	99	99	94	94	578,800	94
2023-04-20	99	100	98	99	139,600	99
2023-04-19	99	100	99	99	112,100	99
2023-04-18	97	101	94	99	463,400	99
2023-04-17	100	101	97	98	690,600	98
2023-04-14	96	104	96	102	994,500	102
2023-04-13	98	98	94	96	549,000	96
2023-04-12	95	101	93	96	1,734,900	96
2023-04-11	90	95	90	93	468,200	93
2023-04-10	87	92	87	90	461,200	90
2023-04-07	87	88	86	87	239,600	87
2023-04-06	89	89	86	88	356,100	88
2023-04-05	89	92	88	89	703,500	89
2023-04-04	87	90	86	88	373,200	88
2023-04-03	88	88	87	87	94,200	87
2023-03-31	87	88	86	87	218,700	87
2023-03-30	88	88	87	87	68,100	87
2023-03-29	87	88	87	87	35,000	87
2023-03-28	89	89	87	87	106,800	87
2023-03-27	90	90	88	89	388,300	89
2023-03-24	88	89	86	89	276,500	89
2023-03-23	89	89	87	87	272,500	87
2023-03-22	89	93	89	89	929,800	89
2023-03-20	88	92	88	88	619,100	88
2023-03-17	95	95	87	88	1,515,000	88
2023-03-16	89	96	86	94	2,074,100	94
2023-03-15	83	86	83	85	196,500	85
2023-03-14	84	85	82	82	471,600	82
2023-03-13	87	87	83	85	611,900	85
2023-03-10	87	88	87	88	26,900	88
2023-03-09	88	90	87	88	772,100	88
2023-03-08	88	88	86	87	219,000	87
2023-03-07	88	88	86	87	116,700	87
2023-03-06	88	89	86	87	350,500	87
2023-03-03	88	89	86	86	286,000	86
2023-03-02	89	89	87	88	600,900	88
2023-03-01	92	92	89	90	306,800	90
2023-02-28	90	93	89	91	377,000	91
2023-02-27	89	89	87	89	217,200	89
2023-02-24	87	89	86	89	389,300	89
2023-02-22	86	87	85	86	254,100	86
2023-02-21	87	88	86	87	183,400	87
2023-02-20	87	88	86	86	334,100	86
2023-02-17	88	89	87	87	504,300	87
2023-02-16	88	91	87	88	688,900	88
2023-02-15	87	88	86	86	454,000	86
2023-02-14	87	89	85	85	1,173,300	85
2023-02-13	89	90	85	87	2,484,300	87
2023-02-10	105	105	98	98	2,080,300	98
2023-02-09	96	108	95	107	3,046,200	107
2023-02-08	100	100	97	97	836,000	97
2023-02-07	100	103	98	100	972,500	100
2023-02-06	107	107	98	99	1,865,800	99
2023-02-03	106	109	100	103	2,893,700	103
2023-02-02	97	111	97	105	5,727,300	105
2023-02-01	95	106	93	97	4,454,100	97
2023-01-31	92	94	89	93	1,128,900	93
2023-01-30	87	94	86	92	1,224,300	92
2023-01-27	85	87	84	87	135,300	87
2023-01-26	88	88	85	85	233,400	85
2023-01-25	86	88	85	87	286,900	87
2023-01-24	89	90	87	87	274,000	87
2023-01-23	84	90	83	88	710,700	88
2023-01-20	84	85	83	83	98,400	83
2023-01-19	85	85	83	84	288,500	84
2023-01-18	85	86	83	86	150,700	86
2023-01-17	87	88	85	85	287,400	85
2023-01-16	91	91	86	87	580,700	87
2023-01-13	87	92	87	89	625,600	89
2023-01-12	93	93	86	88	504,500	88
2023-01-11	86	90	85	90	363,600	90
2023-01-10	84	86	83	86	518,100	86
2023-01-06	84	84	82	82	204,400	82
2023-01-05	82	85	81	84	573,700	84
2023-01-04	83	84	81	81	289,200	81

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30