KabuInsight

アビックス

7836
スタンダード/その他製品/AVIX,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1390.092.088.090.0+1.0+1.12%545,800
2026-03-1296.097.088.089.0-9.0-9.18%1,911,200
2026-03-1198.0105.096.098.0+1.0+1.03%2,707,900
2026-03-1092.097.091.097.0+6.0+6.59%1,369,700
2026-03-0986.092.084.091.0+1.0+1.11%1,654,000
2026-03-0690.0102.087.090.0+5.0+5.88%7,832,100
2026-03-0585.088.084.085.0+3.0+3.66%1,153,400
2026-03-0485.0109.080.082.0-11.0-11.83%8,859,100
2026-03-0387.0100.085.093.0+7.0+8.14%1,421,200
2026-03-0288.089.086.086.0-4.0-4.44%106,200
2026-02-2787.090.087.090.0+3.0+3.45%61,300
2026-02-2689.089.087.087.0-2.0-2.25%57,500
2026-02-2585.091.085.089.0+4.0+4.71%262,400
2026-02-2486.087.085.085.00.00.00%112,500
2026-02-2087.087.085.085.0-1.0-1.16%97,600
2026-02-1984.090.084.086.0+2.0+2.38%437,400
2026-02-1884.085.084.084.00.00.00%239,100
2026-02-1785.086.084.084.0-2.0-2.33%170,400
2026-02-1688.088.085.086.0-7.0-7.53%475,200
2026-02-1394.094.092.093.0-1.0-1.06%191,800
2026-02-1291.094.090.094.0+5.0+5.62%493,000
2026-02-1090.091.089.089.00.00.00%94,500
2026-02-0990.091.089.089.00.00.00%230,400
2026-02-0690.090.089.089.00.00.00%98,600
2026-02-0589.090.089.089.00.00.00%37,200
2026-02-0490.090.089.089.00.00.00%43,000
2026-02-0390.090.089.089.00.00.00%65,100
2026-02-0289.090.088.089.00.00.00%89,900
2026-01-3088.089.088.089.0+1.0+1.14%104,700
2026-01-2989.089.088.088.0-1.0-1.12%21,600
2026-01-2890.090.088.089.0-1.0-1.11%118,500
2026-01-2791.091.089.090.00.00.00%102,600
2026-01-2689.091.088.090.0+1.0+1.12%102,900
2026-01-2390.090.089.089.0-1.0-1.11%76,700
2026-01-2291.091.089.090.0-1.0-1.10%71,200
2026-01-2192.092.088.091.00.00.00%317,400
2026-01-2092.093.091.091.00.00.00%137,700
2026-01-1991.092.090.091.00.00.00%103,300
2026-01-1693.093.091.091.0-2.0-2.15%109,300
2026-01-1594.094.092.093.00.00.00%239,800
2026-01-1489.094.089.093.0+4.0+4.49%278,300
2026-01-1391.091.089.089.0-1.0-1.11%109,700
2026-01-0992.092.090.090.0-2.0-2.17%144,400
2026-01-0888.092.088.092.0+4.0+4.55%236,600
2026-01-0786.089.086.088.0+1.0+1.15%116,000
2026-01-0686.087.086.087.0+1.0+1.16%96,800
2026-01-0585.087.085.086.0+1.0+1.18%94,300
2025-12-3085.085.084.085.00.00.00%43,100
2025-12-2986.087.084.085.00.00.00%143,700
2025-12-2684.086.084.085.00.00.00%206,100
2025-12-2586.086.084.085.0+1.0+1.19%109,900
2025-12-2487.088.084.084.0-2.0-2.33%193,400
2025-12-2383.086.083.086.0+3.0+3.61%615,900
2025-12-2284.085.083.083.0-1.0-1.19%177,400
2025-12-1985.085.083.084.00.00.00%78,700
2025-12-1885.085.083.084.00.00.00%130,200
2025-12-1784.085.083.084.0-1.0-1.18%85,900
2025-12-1686.086.083.085.00.00.00%322,400
2025-12-1586.087.084.085.0-2.0-2.30%293,900
2025-12-1287.088.086.087.00.00.00%105,000
2025-12-1187.087.086.087.00.00.00%21,900
2025-12-1087.087.086.087.00.00.00%160,600
2025-12-0987.088.086.087.0-1.0-1.14%122,000
2025-12-0888.089.087.088.00.00.00%58,400
2025-12-0589.089.086.088.00.00.00%145,600
2025-12-0488.089.088.088.00.00.00%90,300
2025-12-0389.090.087.088.0-1.0-1.12%236,800
2025-12-0290.090.089.089.00.00.00%55,000
2025-12-0192.092.089.089.0-2.0-2.20%92,700
2025-11-2891.092.090.091.00.00.00%129,500
2025-11-2790.092.090.091.0+1.0+1.11%71,300
2025-11-2689.092.089.090.0+1.0+1.12%282,400
2025-11-2589.089.087.089.0+1.0+1.14%109,900
2025-11-2189.089.087.088.0-2.0-2.22%190,600
2025-11-2090.091.089.090.00.00.00%117,700
2025-11-1990.090.088.090.00.00.00%142,000
2025-11-1891.092.088.090.0-2.0-2.17%364,400
2025-11-1795.095.091.092.0-3.0-3.16%203,500
2025-11-1494.096.093.095.00.00.00%204,400
2025-11-1395.096.094.095.0+1.0+1.06%91,900
2025-11-1292.095.092.094.0+1.0+1.08%63,100
2025-11-1193.093.092.093.00.00.00%41,800
2025-11-1091.093.091.093.0+2.0+2.20%85,100
2025-11-0791.092.091.091.0-1.0-1.09%26,800
2025-11-0692.093.091.092.00.00.00%61,300
2025-11-0592.092.091.092.00.00.00%85,400
2025-11-0492.093.092.092.00.00.00%51,400
2025-10-3192.093.092.092.00.00.00%30,400
2025-10-3092.093.092.092.00.00.00%47,000
2025-10-2993.094.092.092.0-2.0-2.13%123,400
2025-10-2894.095.093.094.00.00.00%45,700
2025-10-2795.096.094.094.00.00.00%53,500
2025-10-2495.096.094.094.0-1.0-1.05%26,700
2025-10-2395.096.093.095.0-1.0-1.04%188,200
2025-10-2295.096.093.096.0+2.0+2.13%93,500
2025-10-2194.095.093.094.00.00.00%66,100
2025-10-2093.095.092.094.0+2.0+2.17%147,800
2025-10-1793.093.091.092.0-2.0-2.13%151,400
2025-10-1695.095.092.094.00.00.00%132,400
2025-10-1592.094.092.094.0+2.0+2.17%96,000
2025-10-1495.095.090.092.0-3.0-3.16%522,200
2025-10-1097.098.095.095.0-3.0-3.06%176,900
2025-10-0999.099.097.098.00.00.00%165,100
2025-10-0898.099.098.098.0+1.0+1.03%174,200
2025-10-0797.098.096.097.0-1.0-1.02%110,200
2025-10-0696.098.095.098.0+3.0+3.16%104,000
2025-10-0395.096.093.095.00.00.00%243,500
2025-10-0296.096.095.095.0-1.0-1.04%63,300
2025-10-0196.097.095.096.00.00.00%89,700
2025-09-3097.097.095.096.00.00.00%243,200
2025-09-2998.098.096.096.0-1.0-1.03%158,600
2025-09-2698.099.097.097.0-2.0-2.02%162,700
2025-09-2598.099.098.099.00.00.00%112,600
2025-09-2498.099.098.099.0+1.0+1.02%15,100
2025-09-2298.099.098.098.0+1.0+1.03%55,200
2025-09-1998.099.096.097.0-1.0-1.02%256,400
2025-09-1899.0100.097.098.0-1.0-1.01%454,600
2025-09-1799.0100.098.099.00.00.00%190,600
2025-09-16100.0100.099.099.0-1.0-1.00%141,200
2025-09-12100.0101.098.0100.0——360,000

直近120営業日分を表示