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 |
|---|---|---|---|---|---|
| 2026/02/27 | 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 |
| 2025/11/12 | 1,756 | 1,770 | 1,728 | 1,740 | 108,500 |
| 2025/11/11 | 1,739 | 1,756 | 1,728 | 1,747 | 99,000 |
| 2025/11/10 | 1,736 | 1,752 | 1,712 | 1,730 | 98,700 |
| 2025/11/07 | 1,712 | 1,750 | 1,703 | 1,734 | 106,700 |
| 2025/11/06 | 1,741 | 1,756 | 1,723 | 1,728 | 103,200 |
| 2025/11/05 | 1,759 | 1,765 | 1,680 | 1,738 | 222,200 |
| 2025/11/04 | 1,726 | 1,780 | 1,713 | 1,762 | 325,100 |
| 2025/10/31 | 1,549 | 1,586 | 1,536 | 1,586 | 193,300 |
| 2025/10/30 | 1,556 | 1,556 | 1,513 | 1,521 | 149,100 |
| 2025/10/29 | 1,600 | 1,600 | 1,509 | 1,516 | 125,900 |
| 2025/10/28 | 1,565 | 1,575 | 1,534 | 1,537 | 67,700 |
| 2025/10/27 | 1,605 | 1,619 | 1,579 | 1,580 | 86,500 |
| 2025/10/24 | 1,610 | 1,610 | 1,554 | 1,602 | 195,300 |
| 2025/10/23 | 1,550 | 1,566 | 1,546 | 1,556 | 51,500 |
| 2025/10/22 | 1,543 | 1,554 | 1,534 | 1,554 | 71,700 |
| 2025/10/21 | 1,542 | 1,549 | 1,521 | 1,531 | 57,700 |
| 2025/10/20 | 1,513 | 1,538 | 1,511 | 1,538 | 90,300 |
| 2025/10/17 | 1,495 | 1,505 | 1,482 | 1,483 | 90,700 |
| 2025/10/16 | 1,508 | 1,518 | 1,498 | 1,501 | 96,800 |
| 2025/10/15 | 1,497 | 1,511 | 1,497 | 1,508 | 83,300 |
| 2025/10/14 | 1,488 | 1,507 | 1,481 | 1,487 | 129,800 |
| 2025/10/10 | 1,518 | 1,535 | 1,518 | 1,522 | 81,800 |
| 2025/10/09 | 1,530 | 1,543 | 1,521 | 1,530 | 91,300 |
| 2025/10/08 | 1,539 | 1,557 | 1,526 | 1,526 | 59,900 |
| 2025/10/07 | 1,509 | 1,542 | 1,509 | 1,536 | 75,800 |
| 2025/10/06 | 1,518 | 1,527 | 1,505 | 1,524 | 60,500 |
| 2025/10/03 | 1,489 | 1,506 | 1,488 | 1,490 | 56,700 |
| 2025/10/02 | 1,487 | 1,509 | 1,486 | 1,488 | 72,000 |
| 2025/10/01 | 1,520 | 1,520 | 1,485 | 1,485 | 116,700 |
| 2025/09/30 | 1,539 | 1,540 | 1,524 | 1,530 | 61,500 |
| 2025/09/29 | 1,570 | 1,574 | 1,534 | 1,534 | 59,100 |
| 2025/09/26 | 1,560 | 1,573 | 1,558 | 1,565 | 69,700 |
| 2025/09/25 | 1,589 | 1,590 | 1,554 | 1,560 | 73,100 |
| 2025/09/24 | 1,575 | 1,589 | 1,561 | 1,578 | 71,700 |
| 2025/09/22 | 1,550 | 1,565 | 1,550 | 1,561 | 50,000 |
| 2025/09/19 | 1,573 | 1,573 | 1,530 | 1,545 | 68,300 |
| 2025/09/18 | 1,535 | 1,560 | 1,533 | 1,560 | 95,400 |
| 2025/09/17 | 1,520 | 1,528 | 1,508 | 1,526 | 68,900 |
| 2025/09/16 | 1,528 | 1,540 | 1,510 | 1,519 | 57,300 |
| 2025/09/12 | 1,514 | 1,527 | 1,502 | 1,519 | 78,800 |
| 2025/09/11 | 1,508 | 1,516 | 1,499 | 1,516 | 60,400 |
| 2025/09/10 | 1,523 | 1,523 | 1,498 | 1,503 | 45,100 |
| 2025/09/09 | 1,517 | 1,525 | 1,508 | 1,508 | 93,300 |
| 2025/09/08 | 1,508 | 1,519 | 1,504 | 1,511 | 44,700 |
| 2025/09/05 | 1,508 | 1,516 | 1,490 | 1,494 | 88,800 |
| 2025/09/04 | 1,493 | 1,520 | 1,493 | 1,515 | 101,300 |
| 2025/09/03 | 1,489 | 1,510 | 1,486 | 1,491 | 109,600 |
| 2025/09/02 | 1,530 | 1,530 | 1,475 | 1,486 | 165,200 |
| 2025/09/01 | 1,526 | 1,536 | 1,508 | 1,515 | 72,400 |
| 2025/08/29 | 1,522 | 1,535 | 1,522 | 1,525 | 62,600 |
| 2025/08/28 | 1,516 | 1,529 | 1,507 | 1,523 | 62,100 |
| 2025/08/27 | 1,525 | 1,530 | 1,513 | 1,521 | 68,100 |
| 2025/08/26 | 1,531 | 1,540 | 1,522 | 1,523 | 62,200 |
| 2025/08/25 | 1,542 | 1,542 | 1,525 | 1,530 | 63,000 |
| 2025/08/22 | 1,541 | 1,541 | 1,517 | 1,526 | 42,100 |
| 2025/08/21 | 1,565 | 1,567 | 1,531 | 1,536 | 52,200 |
| 2025/08/20 | 1,579 | 1,585 | 1,557 | 1,559 | 70,300 |
| 2025/08/19 | 1,576 | 1,580 | 1,555 | 1,580 | 94,900 |
| 2025/08/18 | 1,516 | 1,565 | 1,516 | 1,559 | 117,300 |
| 2025/08/15 | 1,537 | 1,549 | 1,516 | 1,516 | 92,400 |
| 2025/08/14 | 1,531 | 1,549 | 1,516 | 1,537 | 83,000 |
| 2025/08/13 | 1,542 | 1,569 | 1,531 | 1,531 | 72,900 |
| 2025/08/12 | 1,538 | 1,564 | 1,538 | 1,552 | 129,000 |
| 2025/08/08 | 1,519 | 1,525 | 1,506 | 1,519 | 84,000 |
| 2025/08/07 | 1,530 | 1,532 | 1,492 | 1,519 | 113,800 |
| 2025/08/06 | 1,580 | 1,590 | 1,521 | 1,535 | 232,300 |
| 2025/08/05 | 1,538 | 1,550 | 1,526 | 1,542 | 85,700 |
| 2025/08/04 | 1,504 | 1,528 | 1,495 | 1,515 | 78,600 |
| 2025/08/01 | 1,522 | 1,534 | 1,511 | 1,527 | 44,900 |
| 2025/07/31 | 1,504 | 1,521 | 1,502 | 1,519 | 51,900 |
| 2025/07/30 | 1,491 | 1,510 | 1,484 | 1,502 | 71,300 |
| 2025/07/29 | 1,485 | 1,486 | 1,471 | 1,484 | 78,600 |
| 2025/07/28 | 1,488 | 1,499 | 1,473 | 1,485 | 59,300 |
| 2025/07/25 | 1,503 | 1,518 | 1,467 | 1,474 | 106,800 |
| 2025/07/24 | 1,501 | 1,505 | 1,477 | 1,503 | 118,400 |
| 2025/07/23 | 1,498 | 1,532 | 1,492 | 1,494 | 117,200 |
| 2025/07/22 | 1,490 | 1,501 | 1,479 | 1,486 | 48,600 |
| 2025/07/18 | 1,503 | 1,504 | 1,479 | 1,484 | 56,000 |
| 2025/07/17 | 1,490 | 1,501 | 1,482 | 1,499 | 43,800 |
| 2025/07/16 | 1,479 | 1,507 | 1,466 | 1,490 | 59,400 |
| 2025/07/15 | 1,489 | 1,489 | 1,470 | 1,473 | 45,500 |
| 2025/07/14 | 1,484 | 1,499 | 1,471 | 1,479 | 52,200 |
| 2025/07/11 | 1,494 | 1,500 | 1,480 | 1,482 | 48,400 |
| 2025/07/10 | 1,508 | 1,509 | 1,472 | 1,477 | 83,000 |
| 2025/07/09 | 1,510 | 1,510 | 1,493 | 1,499 | 47,100 |
| 2025/07/08 | 1,472 | 1,511 | 1,468 | 1,511 | 82,000 |
| 2025/07/07 | 1,465 | 1,480 | 1,460 | 1,467 | 46,000 |
| 2025/07/04 | 1,493 | 1,493 | 1,465 | 1,465 | 44,000 |
| 2025/07/03 | 1,493 | 1,503 | 1,470 | 1,471 | 54,400 |
| 2025/07/02 | 1,502 | 1,506 | 1,483 | 1,483 | 56,500 |
| 2025/07/01 | 1,540 | 1,540 | 1,512 | 1,519 | 65,400 |
| 2025/06/30 | 1,549 | 1,560 | 1,528 | 1,538 | 59,500 |
| 2025/06/27 | 1,539 | 1,554 | 1,539 | 1,549 | 60,500 |
| 2025/06/26 | 1,562 | 1,578 | 1,555 | 1,557 | 51,000 |
| 2025/06/25 | 1,575 | 1,580 | 1,550 | 1,558 | 72,100 |
| 2025/06/24 | 1,557 | 1,569 | 1,550 | 1,568 | 37,000 |
| 2025/06/23 | 1,530 | 1,547 | 1,524 | 1,542 | 50,500 |
| 2025/06/20 | 1,537 | 1,556 | 1,532 | 1,533 | 57,700 |
| 2025/06/19 | 1,545 | 1,556 | 1,535 | 1,537 | 21,900 |
| 2025/06/18 | 1,546 | 1,565 | 1,538 | 1,545 | 41,200 |
| 2025/06/17 | 1,536 | 1,550 | 1,530 | 1,544 | 45,500 |
| 2025/06/16 | 1,526 | 1,539 | 1,514 | 1,529 | 57,600 |
| 2025/06/13 | 1,539 | 1,545 | 1,485 | 1,516 | 119,800 |
| 2025/06/12 | 1,554 | 1,565 | 1,551 | 1,555 | 68,000 |
| 2025/06/11 | 1,502 | 1,545 | 1,499 | 1,540 | 133,100 |
| 2025/06/10 | 1,521 | 1,528 | 1,502 | 1,502 | 77,900 |
| 2025/06/09 | 1,517 | 1,529 | 1,510 | 1,529 | 120,300 |
| 2025/06/06 | 1,517 | 1,524 | 1,504 | 1,510 | 84,100 |
| 2025/06/05 | 1,502 | 1,515 | 1,500 | 1,511 | 76,400 |
| 2025/06/04 | 1,486 | 1,508 | 1,477 | 1,505 | 129,400 |
| 2025/06/03 | 1,475 | 1,484 | 1,460 | 1,477 | 110,800 |
| 2025/06/02 | 1,535 | 1,535 | 1,475 | 1,490 | 119,800 |
| 2025/05/30 | 1,492 | 1,535 | 1,492 | 1,535 | 137,300 |
| 2025/05/29 | 1,497 | 1,508 | 1,489 | 1,505 | 91,400 |
| 2025/05/28 | 1,499 | 1,508 | 1,495 | 1,503 | 95,100 |
| 2025/05/27 | 1,487 | 1,503 | 1,485 | 1,487 | 84,600 |
| 2025/05/26 | 1,475 | 1,496 | 1,475 | 1,486 | 81,800 |
| 2025/05/23 | 1,499 | 1,505 | 1,483 | 1,493 | 102,400 |
| 2025/05/22 | 1,500 | 1,508 | 1,490 | 1,503 | 59,000 |
| 2025/05/21 | 1,511 | 1,520 | 1,495 | 1,504 | 93,000 |
| 2025/05/20 | 1,535 | 1,544 | 1,511 | 1,511 | 84,900 |
| 2025/05/19 | 1,527 | 1,535 | 1,518 | 1,535 | 65,600 |
| 2025/05/16 | 1,521 | 1,544 | 1,521 | 1,537 | 70,200 |
| 2025/05/15 | 1,524 | 1,545 | 1,511 | 1,533 | 104,500 |
| 2025/05/14 | 1,560 | 1,565 | 1,530 | 1,540 | 77,800 |
| 2025/05/13 | 1,568 | 1,581 | 1,545 | 1,560 | 87,400 |
| 2025/05/12 | 1,581 | 1,586 | 1,545 | 1,568 | 149,800 |
| 2025/05/09 | 1,592 | 1,601 | 1,580 | 1,595 | 48,900 |
| 2025/05/08 | 1,590 | 1,618 | 1,584 | 1,611 | 56,300 |
| 2025/05/07 | 1,591 | 1,626 | 1,579 | 1,590 | 63,200 |