日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アバントグループ(3836)の株価時系列情報

アバントグループ(3836)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,318 1,318 1,285 1,286 27,600
2024/03/27 1,304 1,315 1,291 1,301 44,000
2024/03/26 1,294 1,299 1,283 1,290 24,400
2024/03/25 1,311 1,311 1,291 1,299 37,400
2024/03/22 1,286 1,301 1,277 1,299 25,400
2024/03/21 1,306 1,320 1,275 1,275 40,900
2024/03/19 1,290 1,296 1,276 1,294 17,800
2024/03/18 1,265 1,302 1,265 1,296 36,800
2024/03/15 1,275 1,278 1,254 1,260 55,700
2024/03/14 1,260 1,276 1,253 1,270 49,600
2024/03/13 1,300 1,306 1,259 1,260 83,400
2024/03/12 1,285 1,290 1,243 1,289 147,600
2024/03/11 1,306 1,308 1,292 1,300 39,700
2024/03/08 1,296 1,342 1,293 1,336 84,200
2024/03/07 1,331 1,332 1,304 1,315 36,800
2024/03/06 1,314 1,339 1,308 1,322 34,700
2024/03/05 1,313 1,332 1,300 1,319 36,900
2024/03/04 1,332 1,338 1,301 1,315 79,700
2024/03/01 1,361 1,361 1,327 1,329 46,200
2024/02/29 1,395 1,395 1,351 1,368 64,300
2024/02/28 1,397 1,416 1,386 1,398 32,900
2024/02/27 1,400 1,403 1,378 1,399 29,700
2024/02/26 1,375 1,406 1,370 1,400 30,800
2024/02/22 1,389 1,400 1,365 1,372 79,200
2024/02/21 1,363 1,368 1,339 1,343 35,000
2024/02/20 1,348 1,386 1,341 1,363 70,900
2024/02/19 1,340 1,340 1,320 1,331 36,700
2024/02/16 1,335 1,341 1,326 1,336 40,700
2024/02/15 1,330 1,341 1,320 1,334 44,600
2024/02/14 1,360 1,360 1,325 1,336 46,600
2024/02/13 1,357 1,374 1,353 1,369 82,100
2024/02/09 1,358 1,360 1,330 1,349 75,700
2024/02/08 1,364 1,393 1,363 1,364 70,700
2024/02/07 1,364 1,399 1,360 1,369 59,000
2024/02/06 1,375 1,384 1,356 1,363 110,800
2024/02/05 1,392 1,402 1,375 1,375 56,700
2024/02/02 1,410 1,410 1,360 1,381 110,000
2024/02/01 1,388 1,467 1,373 1,405 255,600
2024/01/31 1,447 1,451 1,427 1,448 50,200
2024/01/30 1,452 1,468 1,451 1,453 32,500
2024/01/29 1,452 1,470 1,451 1,459 28,500
2024/01/26 1,447 1,466 1,446 1,449 34,900
2024/01/25 1,479 1,479 1,455 1,460 42,200
2024/01/24 1,474 1,481 1,460 1,466 26,400
2024/01/23 1,478 1,495 1,473 1,474 27,800
2024/01/22 1,450 1,478 1,450 1,475 36,800
2024/01/19 1,432 1,455 1,432 1,446 36,400
2024/01/18 1,426 1,437 1,423 1,432 26,200
2024/01/17 1,436 1,448 1,426 1,426 31,200
2024/01/16 1,460 1,468 1,435 1,436 33,900
2024/01/15 1,448 1,467 1,446 1,464 48,700
2024/01/12 1,473 1,473 1,432 1,444 68,000
2024/01/11 1,498 1,514 1,472 1,476 69,500
2024/01/10 1,459 1,484 1,459 1,476 40,800
2024/01/09 1,437 1,465 1,437 1,453 30,600
2024/01/05 1,442 1,444 1,419 1,423 43,800
2024/01/04 1,422 1,440 1,394 1,435 34,200
2023/12/29 1,420 1,442 1,414 1,422 43,600
2023/12/28 1,390 1,420 1,377 1,417 75,800
2023/12/27 1,369 1,393 1,369 1,388 48,300
2023/12/26 1,380 1,399 1,367 1,372 43,400
2023/12/25 1,408 1,408 1,372 1,387 40,700
2023/12/22 1,377 1,397 1,377 1,388 38,000
2023/12/21 1,370 1,388 1,365 1,384 40,800
2023/12/20 1,403 1,408 1,367 1,369 31,600
2023/12/19 1,372 1,402 1,372 1,395 68,500
2023/12/18 1,362 1,376 1,358 1,371 24,800
2023/12/15 1,374 1,388 1,369 1,372 45,200
2023/12/14 1,383 1,396 1,359 1,368 38,800
2023/12/13 1,365 1,381 1,365 1,370 34,000
2023/12/12 1,404 1,404 1,355 1,365 41,700
2023/12/11 1,360 1,391 1,360 1,390 58,600
2023/12/08 1,378 1,384 1,358 1,360 107,900
2023/12/07 1,403 1,403 1,337 1,373 162,300
2023/12/06 1,402 1,435 1,402 1,421 89,500
2023/12/05 1,430 1,438 1,406 1,406 63,100
2023/12/04 1,455 1,463 1,432 1,437 43,700
2023/12/01 1,480 1,485 1,456 1,460 48,900
2023/11/30 1,505 1,528 1,487 1,488 34,000
2023/11/29 1,501 1,518 1,500 1,518 43,400
2023/11/28 1,527 1,538 1,509 1,514 53,500
2023/11/27 1,534 1,544 1,517 1,526 88,800
2023/11/24 1,519 1,544 1,507 1,534 78,800
2023/11/22 1,494 1,513 1,491 1,507 47,400
2023/11/21 1,474 1,502 1,471 1,499 90,000
2023/11/20 1,451 1,483 1,449 1,471 108,500
2023/11/17 1,452 1,457 1,440 1,457 59,100
2023/11/16 1,456 1,456 1,436 1,451 65,000
2023/11/15 1,407 1,463 1,407 1,456 147,000
2023/11/14 1,396 1,404 1,373 1,402 98,300
2023/11/13 1,385 1,410 1,359 1,392 130,200
2023/11/10 1,381 1,428 1,377 1,426 120,400
2023/11/09 1,374 1,427 1,368 1,425 104,800
2023/11/08 1,360 1,385 1,360 1,381 89,600
2023/11/07 1,370 1,384 1,359 1,368 101,000
2023/11/06 1,350 1,390 1,340 1,386 129,400
2023/11/02 1,304 1,345 1,295 1,344 89,100
2023/11/01 1,326 1,330 1,263 1,315 122,100
2023/10/31 1,242 1,269 1,237 1,266 111,300
2023/10/30 1,232 1,249 1,220 1,242 72,200
2023/10/27 1,210 1,231 1,203 1,226 64,400
2023/10/26 1,207 1,223 1,188 1,190 86,500
2023/10/25 1,240 1,246 1,202 1,206 183,200
2023/10/24 1,200 1,235 1,191 1,235 173,100
2023/10/23 1,200 1,210 1,194 1,197 142,200
2023/10/20 1,209 1,217 1,194 1,208 110,200
2023/10/19 1,211 1,245 1,211 1,226 39,200
2023/10/18 1,229 1,236 1,214 1,234 54,600
2023/10/17 1,240 1,252 1,224 1,224 85,200
2023/10/16 1,220 1,238 1,209 1,234 110,600
2023/10/13 1,270 1,270 1,241 1,244 127,600
2023/10/12 1,263 1,284 1,251 1,281 123,700
2023/10/11 1,275 1,288 1,266 1,268 72,000
2023/10/10 1,255 1,277 1,254 1,276 104,900
2023/10/06 1,250 1,253 1,221 1,250 102,400
2023/10/05 1,273 1,275 1,222 1,241 178,800
2023/10/04 1,290 1,303 1,280 1,283 174,400
2023/10/03 1,295 1,305 1,290 1,294 133,900
2023/10/02 1,306 1,320 1,296 1,299 118,100
2023/09/29 1,304 1,313 1,291 1,302 64,700
2023/09/28 1,308 1,308 1,290 1,304 99,800
2023/09/27 1,290 1,308 1,289 1,308 89,300
2023/09/26 1,325 1,325 1,291 1,297 76,200
2023/09/25 1,300 1,323 1,291 1,322 96,000
2023/09/22 1,295 1,301 1,290 1,292 65,100
2023/09/21 1,300 1,303 1,291 1,297 151,600
2023/09/20 1,313 1,328 1,309 1,314 75,500
2023/09/19 1,330 1,338 1,313 1,322 91,600
2023/09/15 1,355 1,356 1,330 1,340 113,600
2023/09/14 1,347 1,352 1,336 1,348 94,000
2023/09/13 1,361 1,382 1,332 1,339 193,600
2023/09/12 1,388 1,402 1,381 1,391 70,300
2023/09/11 1,374 1,392 1,361 1,377 64,400
2023/09/08 1,370 1,395 1,364 1,374 77,900
2023/09/07 1,382 1,393 1,376 1,380 57,700
2023/09/06 1,405 1,418 1,394 1,408 71,700
2023/09/05 1,368 1,430 1,368 1,423 160,700
2023/09/04 1,400 1,404 1,380 1,381 59,700
2023/09/01 1,403 1,427 1,379 1,400 120,400
2023/08/31 1,406 1,422 1,401 1,415 76,000
2023/08/30 1,420 1,428 1,409 1,415 119,800
2023/08/29 1,442 1,449 1,423 1,429 49,400
2023/08/28 1,445 1,457 1,438 1,446 45,300
2023/08/25 1,414 1,446 1,404 1,437 51,500
2023/08/24 1,429 1,436 1,422 1,429 29,400
2023/08/23 1,401 1,420 1,400 1,418 32,600
2023/08/22 1,423 1,423 1,391 1,404 29,700
2023/08/21 1,383 1,400 1,379 1,393 78,100
2023/08/18 1,376 1,380 1,357 1,368 95,900
2023/08/17 1,369 1,380 1,360 1,377 55,800
2023/08/16 1,400 1,414 1,390 1,390 34,900
2023/08/15 1,404 1,413 1,385 1,410 94,500
2023/08/14 1,395 1,409 1,381 1,384 90,000
2023/08/10 1,350 1,375 1,340 1,371 110,100
2023/08/09 1,355 1,366 1,343 1,361 152,300
2023/08/08 1,430 1,430 1,361 1,376 136,700
2023/08/07 1,423 1,453 1,378 1,430 169,000
2023/08/04 1,445 1,483 1,445 1,483 102,300
2023/08/03 1,436 1,451 1,426 1,427 63,700
2023/08/02 1,464 1,469 1,440 1,446 94,600
2023/08/01 1,489 1,512 1,485 1,504 37,600
2023/07/31 1,541 1,541 1,494 1,511 96,000
2023/07/28 1,478 1,540 1,471 1,528 101,500
2023/07/27 1,513 1,533 1,492 1,517 108,900
2023/07/26 1,450 1,555 1,446 1,550 228,200
2023/07/25 1,450 1,451 1,435 1,444 47,800
2023/07/24 1,455 1,480 1,455 1,469 35,000
2023/07/21 1,457 1,457 1,432 1,432 24,100
2023/07/20 1,464 1,475 1,435 1,445 40,000
2023/07/19 1,500 1,500 1,442 1,473 90,700
2023/07/18 1,475 1,499 1,473 1,488 49,300
2023/07/14 1,470 1,484 1,448 1,455 52,000
2023/07/13 1,423 1,463 1,417 1,463 55,900
2023/07/12 1,420 1,438 1,402 1,402 43,800
2023/07/11 1,400 1,420 1,396 1,402 43,100
2023/07/10 1,376 1,405 1,362 1,389 127,900
2023/07/07 1,350 1,375 1,339 1,363 82,300
2023/07/06 1,372 1,393 1,362 1,369 62,400
2023/07/05 1,366 1,382 1,357 1,379 38,400
2023/07/04 1,381 1,390 1,366 1,380 77,000
2023/07/03 1,413 1,432 1,394 1,400 100,900
2023/06/30 1,420 1,422 1,400 1,411 80,100
2023/06/29 1,450 1,452 1,438 1,449 58,000
2023/06/28 1,467 1,501 1,453 1,461 104,400
2023/06/27 1,495 1,495 1,430 1,447 128,900
2023/06/26 1,500 1,560 1,492 1,523 80,200
2023/06/23 1,551 1,565 1,508 1,515 57,100
2023/06/22 1,536 1,551 1,524 1,536 37,400
2023/06/21 1,518 1,564 1,507 1,558 79,300
2023/06/20 1,511 1,511 1,478 1,509 34,600
2023/06/19 1,502 1,514 1,489 1,514 27,300
2023/06/16 1,460 1,504 1,455 1,502 63,200
2023/06/15 1,492 1,498 1,457 1,460 57,900
2023/06/14 1,515 1,530 1,498 1,504 68,600
2023/06/13 1,489 1,504 1,475 1,503 50,600
2023/06/12 1,431 1,477 1,429 1,473 39,000
2023/06/09 1,441 1,448 1,409 1,412 55,900
2023/06/08 1,441 1,451 1,416 1,417 26,700
2023/06/07 1,473 1,485 1,450 1,453 40,500
2023/06/06 1,465 1,481 1,458 1,473 31,900

このページの先頭へ