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
2026/09/14 1,194 1,212 1,192 1,212 64,900
2026/09/11 1,186 1,201 1,183 1,190 88,500
2026/09/10 1,184 1,208 1,184 1,202 79,900
2026/09/09 1,197 1,198 1,181 1,189 92,000
2026/09/08 1,182 1,208 1,180 1,205 68,200
2026/09/07 1,200 1,210 1,184 1,196 84,800
2026/09/04 1,205 1,212 1,196 1,207 70,800
2026/09/03 1,187 1,199 1,180 1,196 67,100
2026/09/02 1,181 1,195 1,178 1,187 80,800
2026/09/01 1,199 1,209 1,194 1,196 97,100
2026/08/31 1,200 1,207 1,196 1,199 69,000
2026/08/28 1,198 1,228 1,198 1,221 103,500
2026/08/27 1,192 1,209 1,178 1,189 85,900
2026/08/26 1,187 1,197 1,178 1,183 68,100
2026/08/25 1,216 1,216 1,179 1,187 89,000
2026/08/24 1,207 1,230 1,202 1,208 97,700
2026/08/21 1,220 1,222 1,206 1,206 93,100
2026/08/20 1,194 1,227 1,170 1,225 111,900
2026/08/19 1,187 1,191 1,171 1,181 97,100
2026/08/18 1,156 1,188 1,150 1,181 74,800
2026/08/17 1,178 1,184 1,162 1,162 68,700
2026/08/14 1,168 1,197 1,151 1,177 75,900
2026/08/13 1,154 1,169 1,145 1,161 101,100
2026/08/12 1,145 1,168 1,138 1,165 93,100
2026/08/10 1,135 1,142 1,119 1,138 82,500
2026/08/07 1,139 1,139 1,128 1,129 105,500
2026/08/06 1,052 1,148 1,051 1,144 268,400
2026/08/05 1,230 1,238 1,200 1,202 152,900
2026/08/04 1,235 1,241 1,220 1,221 92,000
2026/08/03 1,270 1,270 1,231 1,246 125,700
2026/07/31 1,296 1,298 1,266 1,271 85,300
2026/07/30 1,328 1,329 1,299 1,303 139,400
2026/07/29 1,294 1,329 1,284 1,328 132,700
2026/07/28 1,275 1,301 1,257 1,278 80,900
2026/07/27 1,236 1,263 1,236 1,257 62,200
2026/07/24 1,204 1,221 1,196 1,221 68,200
2026/07/23 1,215 1,221 1,201 1,208 60,800
2026/07/22 1,210 1,225 1,202 1,213 92,900
2026/07/21 1,238 1,250 1,225 1,225 93,800
2026/07/17 1,197 1,230 1,195 1,210 95,800
2026/07/16 1,194 1,213 1,189 1,189 58,800
2026/07/15 1,203 1,210 1,184 1,193 52,000
2026/07/14 1,177 1,214 1,177 1,204 97,300
2026/07/13 1,181 1,186 1,163 1,172 53,600
2026/07/10 1,180 1,194 1,165 1,175 88,200
2026/07/09 1,184 1,198 1,177 1,183 67,500
2026/07/08 1,198 1,204 1,180 1,193 78,800
2026/07/07 1,179 1,200 1,179 1,187 83,200
2026/07/06 1,175 1,190 1,170 1,179 68,000
2026/07/03 1,171 1,179 1,162 1,171 120,600
2026/07/02 1,120 1,178 1,119 1,170 230,800
2026/07/01 1,094 1,112 1,091 1,109 70,400
2026/06/30 1,099 1,099 1,080 1,088 100,500
2026/06/29 1,080 1,099 1,073 1,094 112,900
2026/06/26 1,073 1,096 1,071 1,089 204,500
2026/06/25 1,084 1,085 1,072 1,077 73,300
2026/06/24 1,079 1,085 1,067 1,078 91,400
2026/06/23 1,068 1,076 1,056 1,069 116,000
2026/06/22 1,085 1,107 1,080 1,080 86,900
2026/06/19 1,081 1,096 1,070 1,085 223,300
2026/06/18 1,074 1,101 1,073 1,090 132,800
2026/06/17 1,100 1,102 1,067 1,073 168,200
2026/06/16 1,101 1,106 1,081 1,093 163,500
2026/06/15 1,123 1,126 1,109 1,111 82,000
2026/06/12 1,107 1,114 1,094 1,111 137,700
2026/06/11 1,126 1,126 1,100 1,113 88,100
2026/06/10 1,127 1,138 1,123 1,126 81,100
2026/06/09 1,135 1,141 1,124 1,127 94,500
2026/06/08 1,108 1,137 1,105 1,122 109,900
2026/06/05 1,117 1,145 1,109 1,137 135,200
2026/06/04 1,104 1,116 1,088 1,108 91,800
2026/06/03 1,117 1,126 1,097 1,120 127,900
2026/06/02 1,100 1,126 1,084 1,121 152,300
2026/06/01 1,121 1,126 1,103 1,103 80,000
2026/05/29 1,120 1,136 1,107 1,111 176,300
2026/05/28 1,119 1,124 1,100 1,120 120,100
2026/05/27 1,111 1,120 1,096 1,119 127,200
2026/05/26 1,120 1,123 1,110 1,116 103,300
2026/05/25 1,161 1,161 1,119 1,131 131,600
2026/05/22 1,165 1,165 1,138 1,151 83,900
2026/05/21 1,163 1,180 1,153 1,153 84,200
2026/05/20 1,209 1,211 1,154 1,161 114,300
2026/05/19 1,182 1,213 1,176 1,205 96,700
2026/05/18 1,172 1,173 1,155 1,171 85,200
2026/05/15 1,190 1,192 1,166 1,172 83,500
2026/05/14 1,201 1,206 1,159 1,181 212,900
2026/05/13 1,207 1,218 1,201 1,209 93,700
2026/05/12 1,205 1,232 1,203 1,220 76,600
2026/05/11 1,205 1,237 1,200 1,231 129,600
2026/05/08 1,212 1,232 1,208 1,210 185,000
2026/05/07 1,227 1,240 1,210 1,213 191,200
2026/05/01 1,272 1,272 1,223 1,223 204,700
2026/04/30 1,310 1,320 1,287 1,288 148,000
2026/04/28 1,315 1,325 1,308 1,317 185,600
2026/04/27 1,331 1,336 1,298 1,305 140,900
2026/04/24 1,358 1,359 1,325 1,333 128,800
2026/04/23 1,355 1,371 1,337 1,370 139,000
2026/04/22 1,353 1,370 1,353 1,360 61,300
2026/04/21 1,344 1,366 1,344 1,352 65,500
2026/04/20 1,359 1,360 1,335 1,344 71,200
2026/04/17 1,355 1,374 1,354 1,359 112,900
2026/04/16 1,390 1,405 1,360 1,365 103,200
2026/04/15 1,353 1,393 1,353 1,376 83,400
2026/04/14 1,360 1,368 1,344 1,353 83,400
2026/04/13 1,332 1,343 1,328 1,340 62,900
2026/04/10 1,361 1,361 1,332 1,344 61,000
2026/04/09 1,394 1,399 1,361 1,361 66,000
2026/04/08 1,388 1,399 1,382 1,394 106,200
2026/04/07 1,368 1,380 1,362 1,370 51,000
2026/04/06 1,354 1,373 1,349 1,360 54,700
2026/04/03 1,330 1,355 1,330 1,348 50,700
2026/03/27 1,315 1,329 1,308 1,326 101,400
2026/03/26 1,316 1,327 1,308 1,317 114,800
2026/03/25 1,326 1,341 1,323 1,335 91,000
2026/03/24 1,310 1,324 1,301 1,321 112,600
2026/03/23 1,313 1,315 1,288 1,289 112,900
2026/03/19 1,349 1,353 1,320 1,320 131,400
2026/03/18 1,360 1,379 1,359 1,379 81,500
2026/03/17 1,347 1,366 1,343 1,355 132,800
2026/03/16 1,337 1,357 1,328 1,342 100,600
2026/03/13 1,376 1,376 1,336 1,340 200,500
2026/03/12 1,392 1,408 1,380 1,386 186,000
2026/03/11 1,395 1,408 1,386 1,392 148,100
2026/03/10 1,413 1,422 1,391 1,395 126,800
2026/03/09 1,349 1,413 1,345 1,413 214,300
2026/03/06 1,390 1,436 1,386 1,425 130,800
2026/03/05 1,369 1,387 1,362 1,375 197,500
2026/03/04 1,300 1,326 1,275 1,320 370,500
2026/03/03 1,372 1,385 1,310 1,311 327,300
2026/03/02 1,415 1,420 1,385 1,387 212,100
2026/02/27 1,416 1,433 1,409 1,426 266,000
2026/02/26 1,426 1,445 1,415 1,418 296,300
2026/02/25 1,385 1,435 1,385 1,415 323,000
2026/02/24 1,373 1,415 1,366 1,371 294,700
2026/02/20 1,399 1,399 1,373 1,384 148,700
2026/02/19 1,439 1,439 1,400 1,419 153,100
2026/02/18 1,432 1,434 1,415 1,429 94,600
2026/02/17 1,446 1,448 1,411 1,424 122,500
2026/02/16 1,441 1,470 1,436 1,446 125,200
2026/02/13 1,490 1,512 1,427 1,432 258,200
2026/02/12 1,530 1,535 1,506 1,506 138,600
2026/02/10 1,538 1,560 1,538 1,556 116,000
2026/02/09 1,500 1,528 1,494 1,522 114,100
2026/02/06 1,507 1,510 1,471 1,488 157,000
2026/02/05 1,486 1,563 1,482 1,522 228,800
2026/02/04 1,559 1,569 1,476 1,486 318,300
2026/02/03 1,591 1,604 1,577 1,593 183,700
2026/02/02 1,620 1,620 1,550 1,565 485,500
2026/01/30 1,739 1,739 1,637 1,637 254,600
2026/01/29 1,754 1,755 1,699 1,739 658,200
2026/01/28 1,802 1,810 1,760 1,764 159,100
2026/01/27 1,823 1,840 1,800 1,829 138,100
2026/01/26 1,881 1,885 1,816 1,830 185,600
2026/01/23 1,889 1,908 1,880 1,892 176,500
2026/01/22 1,862 1,881 1,845 1,858 146,700
2026/01/21 1,838 1,845 1,811 1,842 156,200
2026/01/20 1,862 1,867 1,829 1,843 70,700
2026/01/19 1,876 1,891 1,855 1,864 101,600
2026/01/16 1,867 1,896 1,843 1,876 97,600
2026/01/15 1,868 1,900 1,864 1,887 81,100
2026/01/14 1,841 1,899 1,838 1,868 95,600
2026/01/13 1,850 1,861 1,823 1,841 174,700
2026/01/09 1,830 1,849 1,824 1,834 80,800
2026/01/08 1,833 1,842 1,824 1,826 79,000
2026/01/07 1,799 1,844 1,786 1,832 127,400
2026/01/06 1,772 1,809 1,772 1,801 98,400
2026/01/05 1,750 1,780 1,728 1,772 98,000
2025/12/30 1,772 1,772 1,748 1,750 43,600
2025/12/29 1,778 1,790 1,759 1,772 68,400
2025/12/26 1,780 1,808 1,772 1,794 66,400
2025/12/25 1,783 1,783 1,764 1,772 47,600
2025/12/24 1,781 1,788 1,758 1,765 47,800
2025/12/23 1,779 1,789 1,772 1,778 75,500
2025/12/22 1,798 1,798 1,764 1,776 68,700
2025/12/19 1,764 1,782 1,754 1,768 51,400
2025/12/18 1,755 1,785 1,755 1,759 46,900
2025/12/17 1,780 1,783 1,752 1,771 42,600
2025/12/16 1,799 1,799 1,768 1,768 43,000
2025/12/15 1,784 1,814 1,782 1,795 40,100
2025/12/12 1,778 1,797 1,778 1,784 80,200
2025/12/11 1,778 1,784 1,740 1,755 70,800
2025/12/10 1,773 1,788 1,770 1,780 38,500
2025/12/09 1,787 1,798 1,759 1,773 49,000
2025/12/08 1,787 1,812 1,779 1,787 59,600
2025/12/05 1,801 1,818 1,781 1,787 66,600
2025/12/04 1,775 1,834 1,770 1,816 104,400
2025/12/03 1,767 1,792 1,765 1,780 63,800
2025/12/02 1,809 1,823 1,786 1,786 72,200
2025/12/01 1,790 1,812 1,767 1,800 87,400
2025/11/28 1,768 1,821 1,766 1,802 78,300
2025/11/27 1,777 1,802 1,774 1,796 62,800
2025/11/26 1,742 1,783 1,742 1,765 98,900
2025/11/25 1,827 1,827 1,740 1,742 157,100
2025/11/21 1,753 1,838 1,753 1,837 177,100
2025/11/20 1,743 1,816 1,732 1,779 223,700
2025/11/19 1,690 1,712 1,675 1,689 95,200
2025/11/18 1,690 1,701 1,666 1,689 67,300
2025/11/17 1,708 1,721 1,681 1,685 78,400
2025/11/14 1,709 1,733 1,703 1,725 86,200
2025/11/13 1,742 1,742 1,714 1,719 91,600

このページの先頭へ