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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/02 | 1,614 | 1,637 | 1,547 | 1,594 | 283,700 |
| 2025/05/01 | 1,625 | 1,700 | 1,615 | 1,621 | 230,600 |
| 2025/04/30 | 1,813 | 1,844 | 1,775 | 1,785 | 62,700 |
| 2025/04/28 | 1,793 | 1,839 | 1,793 | 1,827 | 62,100 |
| 2025/04/25 | 1,800 | 1,817 | 1,775 | 1,791 | 58,900 |
| 2025/04/24 | 1,840 | 1,844 | 1,742 | 1,768 | 30,500 |
| 2025/04/23 | 1,834 | 1,835 | 1,797 | 1,809 | 40,500 |
| 2025/04/22 | 1,838 | 1,858 | 1,774 | 1,794 | 24,000 |
| 2025/04/21 | 1,814 | 1,848 | 1,811 | 1,829 | 42,800 |
| 2025/04/18 | 1,770 | 1,822 | 1,768 | 1,809 | 47,900 |
| 2025/04/17 | 1,716 | 1,755 | 1,716 | 1,753 | 35,900 |
| 2025/04/16 | 1,717 | 1,736 | 1,700 | 1,703 | 27,100 |
| 2025/04/15 | 1,720 | 1,726 | 1,689 | 1,698 | 33,000 |
| 2025/04/14 | 1,723 | 1,743 | 1,714 | 1,721 | 32,100 |
| 2025/04/11 | 1,652 | 1,715 | 1,618 | 1,715 | 67,600 |
| 2025/04/10 | 1,675 | 1,693 | 1,633 | 1,692 | 65,000 |
| 2025/04/09 | 1,545 | 1,570 | 1,519 | 1,555 | 86,200 |
| 2025/04/08 | 1,571 | 1,619 | 1,541 | 1,612 | 119,300 |
| 2025/04/07 | 1,533 | 1,571 | 1,508 | 1,531 | 110,300 |
| 2025/04/04 | 1,660 | 1,678 | 1,627 | 1,653 | 143,900 |
| 2025/04/03 | 1,673 | 1,711 | 1,664 | 1,679 | 79,500 |
| 2025/04/02 | 1,724 | 1,740 | 1,700 | 1,740 | 39,400 |
| 2025/04/01 | 1,737 | 1,744 | 1,720 | 1,724 | 32,200 |
| 2025/03/31 | 1,788 | 1,788 | 1,719 | 1,724 | 69,200 |
| 2025/03/28 | 1,810 | 1,835 | 1,790 | 1,801 | 53,900 |
| 2025/03/27 | 1,843 | 1,899 | 1,826 | 1,850 | 76,500 |
| 2025/03/26 | 1,797 | 1,843 | 1,779 | 1,841 | 63,000 |
| 2025/03/25 | 1,772 | 1,792 | 1,758 | 1,784 | 41,700 |
| 2025/03/24 | 1,796 | 1,796 | 1,750 | 1,770 | 43,700 |
| 2025/03/21 | 1,781 | 1,801 | 1,756 | 1,756 | 67,700 |
| 2025/03/19 | 1,820 | 1,820 | 1,793 | 1,799 | 27,500 |
| 2025/03/18 | 1,840 | 1,840 | 1,816 | 1,823 | 36,000 |
| 2025/03/17 | 1,839 | 1,842 | 1,803 | 1,809 | 28,100 |
| 2025/03/14 | 1,771 | 1,836 | 1,771 | 1,827 | 42,000 |
| 2025/03/13 | 1,806 | 1,806 | 1,770 | 1,793 | 34,900 |
| 2025/03/12 | 1,760 | 1,803 | 1,760 | 1,788 | 55,800 |
| 2025/03/11 | 1,787 | 1,808 | 1,747 | 1,800 | 153,100 |
| 2025/03/10 | 1,804 | 1,827 | 1,790 | 1,826 | 45,400 |
| 2025/03/07 | 1,830 | 1,866 | 1,821 | 1,829 | 54,000 |
| 2025/03/06 | 1,880 | 1,890 | 1,801 | 1,860 | 138,600 |
| 2025/03/05 | 1,887 | 1,897 | 1,863 | 1,880 | 116,500 |
| 2025/03/04 | 1,878 | 1,878 | 1,837 | 1,870 | 46,500 |
| 2025/03/03 | 1,855 | 1,887 | 1,855 | 1,876 | 62,100 |
| 2025/02/28 | 1,850 | 1,891 | 1,831 | 1,850 | 108,700 |
| 2025/02/27 | 1,829 | 1,850 | 1,816 | 1,847 | 61,500 |
| 2025/02/26 | 1,841 | 1,859 | 1,828 | 1,830 | 81,700 |
| 2025/02/25 | 1,884 | 1,884 | 1,832 | 1,844 | 68,500 |
| 2025/02/21 | 1,905 | 1,915 | 1,870 | 1,889 | 66,700 |
| 2025/02/20 | 1,915 | 1,953 | 1,899 | 1,911 | 93,600 |
| 2025/02/19 | 1,912 | 1,942 | 1,908 | 1,918 | 51,500 |
| 2025/02/18 | 1,878 | 1,938 | 1,874 | 1,918 | 42,500 |
| 2025/02/17 | 1,917 | 1,976 | 1,896 | 1,911 | 95,300 |
| 2025/02/14 | 1,957 | 1,983 | 1,951 | 1,957 | 40,900 |
| 2025/02/13 | 1,931 | 1,975 | 1,924 | 1,957 | 50,100 |
| 2025/02/12 | 2,045 | 2,045 | 1,927 | 1,931 | 86,900 |
| 2025/02/10 | 1,983 | 2,058 | 1,983 | 2,043 | 84,900 |
| 2025/02/07 | 1,963 | 2,021 | 1,943 | 1,999 | 68,200 |
| 2025/02/06 | 1,914 | 1,979 | 1,814 | 1,963 | 321,200 |
| 2025/02/05 | 2,045 | 2,067 | 1,993 | 2,044 | 87,000 |
| 2025/02/04 | 2,043 | 2,068 | 1,971 | 2,032 | 154,800 |
| 2025/02/03 | 1,964 | 2,028 | 1,900 | 2,008 | 223,400 |
| 2025/01/31 | 1,930 | 1,978 | 1,883 | 1,938 | 134,200 |
| 2025/01/30 | 1,963 | 1,984 | 1,934 | 1,941 | 294,700 |
| 2025/01/29 | 1,990 | 2,012 | 1,978 | 2,003 | 95,400 |
| 2025/01/28 | 1,932 | 1,999 | 1,932 | 1,990 | 54,900 |
| 2025/01/27 | 1,974 | 1,987 | 1,920 | 1,942 | 121,600 |
| 2025/01/24 | 1,929 | 1,968 | 1,929 | 1,934 | 67,400 |
| 2025/01/23 | 1,921 | 1,947 | 1,901 | 1,932 | 61,400 |
| 2025/01/22 | 1,911 | 1,931 | 1,892 | 1,919 | 49,500 |
| 2025/01/21 | 1,905 | 1,913 | 1,882 | 1,886 | 36,700 |
| 2025/01/20 | 1,910 | 1,930 | 1,892 | 1,903 | 49,800 |
| 2025/01/17 | 1,881 | 1,904 | 1,843 | 1,888 | 60,700 |
| 2025/01/16 | 1,910 | 1,938 | 1,856 | 1,875 | 87,500 |
| 2025/01/15 | 1,846 | 1,899 | 1,846 | 1,875 | 66,200 |
| 2025/01/14 | 1,840 | 1,906 | 1,806 | 1,863 | 57,400 |
| 2025/01/10 | 1,878 | 1,883 | 1,851 | 1,855 | 35,600 |
| 2025/01/09 | 1,865 | 1,891 | 1,861 | 1,878 | 39,400 |
| 2025/01/08 | 1,903 | 1,903 | 1,859 | 1,888 | 67,100 |
| 2025/01/07 | 1,895 | 1,920 | 1,880 | 1,894 | 82,800 |
| 2025/01/06 | 2,012 | 2,012 | 1,862 | 1,862 | 115,700 |
| 2024/12/30 | 2,063 | 2,063 | 2,018 | 2,018 | 33,000 |
| 2024/12/27 | 2,056 | 2,060 | 2,026 | 2,050 | 43,700 |
| 2024/12/26 | 2,021 | 2,055 | 2,004 | 2,048 | 50,700 |
| 2024/12/25 | 2,043 | 2,059 | 1,997 | 2,021 | 35,300 |
| 2024/12/24 | 2,040 | 2,040 | 2,008 | 2,040 | 21,300 |
| 2024/12/23 | 1,965 | 2,040 | 1,956 | 2,027 | 45,300 |
| 2024/12/20 | 2,000 | 2,055 | 1,976 | 1,978 | 98,500 |
| 2024/12/19 | 1,957 | 2,018 | 1,951 | 1,998 | 92,900 |
| 2024/12/18 | 2,000 | 2,015 | 1,957 | 2,007 | 51,400 |
| 2024/12/17 | 2,037 | 2,080 | 2,011 | 2,011 | 69,400 |
| 2024/12/16 | 2,125 | 2,139 | 2,043 | 2,079 | 84,600 |
| 2024/12/13 | 2,029 | 2,133 | 2,015 | 2,115 | 139,300 |
| 2024/12/12 | 1,975 | 2,005 | 1,932 | 1,989 | 75,000 |
| 2024/12/11 | 1,965 | 1,993 | 1,958 | 1,973 | 55,400 |
| 2024/12/10 | 1,952 | 1,978 | 1,944 | 1,971 | 52,400 |
| 2024/12/09 | 1,972 | 2,011 | 1,966 | 1,966 | 44,900 |
| 2024/12/06 | 1,925 | 1,948 | 1,922 | 1,938 | 51,000 |
| 2024/12/05 | 1,949 | 1,988 | 1,920 | 1,927 | 96,900 |
| 2024/12/04 | 1,993 | 2,029 | 1,941 | 1,963 | 141,300 |
| 2024/12/03 | 1,980 | 2,036 | 1,959 | 2,024 | 79,900 |
| 2024/12/02 | 2,065 | 2,065 | 1,985 | 2,007 | 99,000 |
| 2024/11/29 | 2,145 | 2,145 | 2,090 | 2,115 | 66,700 |
| 2024/11/28 | 2,154 | 2,175 | 2,120 | 2,163 | 75,900 |
| 2024/11/27 | 2,123 | 2,149 | 2,099 | 2,149 | 63,800 |
| 2024/11/26 | 2,103 | 2,157 | 2,097 | 2,155 | 53,400 |
| 2024/11/25 | 2,160 | 2,176 | 2,107 | 2,123 | 74,000 |
| 2024/11/22 | 2,108 | 2,145 | 2,088 | 2,120 | 62,500 |
| 2024/11/21 | 2,113 | 2,124 | 2,071 | 2,106 | 69,900 |
| 2024/11/20 | 2,110 | 2,160 | 2,086 | 2,113 | 114,500 |
| 2024/11/19 | 2,048 | 2,105 | 2,048 | 2,095 | 60,900 |
| 2024/11/18 | 2,020 | 2,049 | 2,005 | 2,043 | 43,800 |
| 2024/11/15 | 2,041 | 2,053 | 2,031 | 2,035 | 51,900 |
| 2024/11/14 | 2,034 | 2,064 | 2,025 | 2,040 | 116,400 |
| 2024/11/13 | 1,977 | 2,047 | 1,968 | 2,021 | 106,200 |
| 2024/11/12 | 1,988 | 1,995 | 1,951 | 1,977 | 65,300 |
| 2024/11/11 | 2,015 | 2,037 | 1,953 | 1,963 | 78,300 |
| 2024/11/08 | 1,992 | 2,039 | 1,960 | 2,026 | 113,500 |
| 2024/11/07 | 2,014 | 2,042 | 1,980 | 2,042 | 115,000 |
| 2024/11/06 | 1,910 | 1,979 | 1,885 | 1,979 | 139,800 |
| 2024/11/05 | 1,965 | 1,985 | 1,899 | 1,902 | 129,400 |
| 2024/11/01 | 1,964 | 2,097 | 1,951 | 1,962 | 166,500 |
| 2024/10/31 | 2,134 | 2,165 | 2,112 | 2,159 | 99,400 |
| 2024/10/30 | 2,176 | 2,177 | 2,121 | 2,149 | 92,500 |
| 2024/10/29 | 2,112 | 2,135 | 2,102 | 2,131 | 58,500 |
| 2024/10/28 | 2,117 | 2,140 | 2,082 | 2,122 | 77,800 |
| 2024/10/25 | 2,171 | 2,171 | 2,088 | 2,101 | 119,800 |
| 2024/10/24 | 2,137 | 2,188 | 2,097 | 2,164 | 77,600 |
| 2024/10/23 | 2,173 | 2,194 | 2,068 | 2,145 | 190,100 |
| 2024/10/22 | 2,219 | 2,227 | 2,175 | 2,195 | 77,300 |
| 2024/10/21 | 2,205 | 2,247 | 2,200 | 2,219 | 55,300 |
| 2024/10/18 | 2,224 | 2,259 | 2,217 | 2,231 | 48,900 |
| 2024/10/17 | 2,285 | 2,307 | 2,222 | 2,243 | 127,400 |
| 2024/10/16 | 2,358 | 2,369 | 2,277 | 2,280 | 122,900 |