エイブリィ・デニソンの株価時系列・推移
- 52週高値
- 199.54（2026/2/24）
- 52週安値
- 152.42（2026/6/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 172.77 | 174.00 | 169.73 | 169.87 | 631,641 | 169.87 |
| 2026/10/1 | 169.58 | 172.91 | 168.41 | 171.62 | 788,028 | 171.62 |
| 2026/9/30 | 170.31 | 171.36 | 169.02 | 170.67 | 822,153 | 170.67 |
| 2026/9/29 | 170.69 | 172.02 | 169.53 | 170.78 | 507,164 | 170.78 |
| 2026/9/28 | 168.94 | 172.64 | 168.02 | 171.89 | 643,849 | 171.89 |
| 2026/9/25 | 169.67 | 171.85 | 168.75 | 170.34 | 591,442 | 170.34 |
| 2026/9/24 | 172.64 | 173.36 | 168.41 | 169.01 | 629,258 | 169.01 |
| 2026/9/23 | 170.68 | 173.86 | 170.68 | 172.66 | 541,835 | 172.66 |
| 2026/9/22 | 171.53 | 172.84 | 169.93 | 172.09 | 769,503 | 172.09 |
| 2026/9/21 | 172.39 | 172.39 | 168.06 | 169.33 | 761,838 | 169.33 |
| 2026/9/18 | 171.50 | 171.50 | 167.69 | 167.71 | 2,698,635 | 167.71 |
| 2026/9/17 | 173.84 | 174.00 | 170.90 | 171.09 | 788,188 | 171.09 |
| 2026/9/16 | 172.24 | 174.63 | 171.26 | 172.28 | 1,063,886 | 172.28 |
| 2026/9/15 | 170.65 | 171.61 | 169.20 | 171.52 | 694,034 | 171.52 |
| 2026/9/14 | 170.02 | 172.17 | 169.14 | 170.92 | 793,486 | 170.92 |
| 2026/9/11 | 171.28 | 171.83 | 168.83 | 169.38 | 796,263 | 169.38 |
| 2026/9/10 | 168.63 | 170.46 | 167.69 | 168.77 | 871,308 | 168.77 |
| 2026/9/9 | 169.89 | 171.58 | 168.75 | 169.79 | 747,589 | 169.79 |
| 2026/9/8 | 173.81 | 173.81 | 166.85 | 170.70 | 932,569 | 170.70 |
| 2026/9/4 | 171.99 | 175.45 | 170.39 | 175.06 | 774,369 | 175.06 |
1〜20/250件
