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
2013/12/30 1,421 1,470 1,411 1,442 17,800
2013/12/27 1,437 1,450 1,408 1,426 17,700
2013/12/26 1,406 1,436 1,386 1,420 51,800
2013/12/25 1,371 1,467 1,370 1,450 43,000
2013/12/24 1,386 1,438 1,370 1,370 34,100
2013/12/20 1,402 1,405 1,350 1,386 26,100
2013/12/19 1,410 1,574 1,396 1,432 76,700
2013/12/18 1,343 1,393 1,343 1,370 25,800
2013/12/17 1,390 1,432 1,352 1,432 34,300
2013/12/16 1,447 1,447 1,343 1,352 64,600
2013/12/13 1,555 1,582 1,477 1,477 44,800
2013/12/12 1,599 1,599 1,555 1,569 26,900
2013/12/11 1,639 1,639 1,559 1,608 50,000
2013/12/10 1,717 1,730 1,601 1,602 80,400
2013/12/09 1,656 1,729 1,580 1,717 161,300
2013/12/06 1,660 1,700 1,572 1,656 143,800
2013/12/05 1,760 1,760 1,638 1,650 130,400
2013/12/04 1,901 1,901 1,720 1,760 117,600
2013/12/03 2,096 2,110 1,951 1,960 87,300
2013/12/02 2,250 2,690 2,025 2,117 378,000
2013/11/29 1,782 2,200 1,767 2,200 289,600
2013/11/28 1,773 1,918 1,692 1,800 132,500
2013/11/27 1,985 1,989 1,693 1,693 154,800
2013/11/26 2,233 2,345 1,840 1,945 368,300
2013/11/25 1,933 2,133 1,810 2,133 99,500
2013/11/22 2,050 2,050 1,650 1,733 338,900
2013/11/21 1,400 1,650 1,364 1,650 320,000
2013/11/20 1,178 1,468 1,162 1,350 182,400
2013/11/19 1,140 1,223 1,140 1,168 16,100
2013/11/18 1,130 1,140 1,126 1,127 4,200
2013/11/15 1,131 1,161 1,120 1,125 5,200
2013/11/14 1,121 1,150 1,121 1,137 2,400
2013/11/13 1,105 1,135 1,103 1,115 5,100
2013/11/12 1,182 1,200 1,123 1,123 13,100
2013/11/11 1,190 1,220 1,137 1,196 18,700
2013/11/08 1,205 1,205 1,180 1,181 11,500
2013/11/07 1,220 1,308 1,218 1,219 23,400
2013/11/06 1,213 1,335 1,170 1,310 26,800
2013/11/05 1,187 1,213 1,187 1,213 6,000
2013/11/01 1,170 1,180 1,140 1,178 7,700
2013/10/31 1,145 1,230 1,145 1,170 6,000
2013/10/30 1,229 1,229 1,141 1,145 7,900
2013/10/29 1,188 1,238 1,161 1,225 6,200
2013/10/29 1 -> 2.00 分割
2013/10/28 2,515 2,515 2,412 2,430 3,200
2013/10/25 2,425 2,519 2,415 2,480 4,300
2013/10/24 2,470 2,500 2,401 2,439 2,500
2013/10/23 2,455 2,468 2,405 2,468 2,200
2013/10/22 2,550 2,599 2,426 2,490 5,400
2013/10/21 2,600 2,631 2,543 2,543 11,900
2013/10/18 2,500 2,570 2,480 2,551 11,400
2013/10/17 2,343 2,410 2,290 2,381 6,100
2013/10/16 2,275 2,290 2,260 2,275 2,400
2013/10/15 2,369 2,400 2,250 2,289 13,900
2013/10/11 2,245 2,245 2,211 2,219 1,200
2013/10/10 2,240 2,240 2,140 2,240 1,300
2013/10/09 2,248 2,284 2,201 2,270 1,600
2013/10/08 2,212 2,248 2,181 2,248 800
2013/10/07 2,220 2,280 2,203 2,278 2,100
2013/10/04 2,248 2,279 2,168 2,230 4,000
2013/10/03 2,260 2,360 2,260 2,310 3,400
2013/10/02 2,500 2,520 2,330 2,330 12,100
2013/10/01 2,336 2,665 2,306 2,400 10,700
2013/09/30 2,263 2,338 2,263 2,300 1,000
2013/09/27 2,235 2,310 2,234 2,310 4,300
2013/09/26 2,259 2,259 2,150 2,203 1,400
2013/09/25 2,264 2,265 2,164 2,164 3,000
2013/09/24 2,247 2,287 2,202 2,249 2,100
2013/09/20 2,245 2,245 2,200 2,205 2,300
2013/09/19 2,232 2,237 2,210 2,210 2,300
2013/09/18 2,300 2,300 2,248 2,248 2,000
2013/09/17 2,260 2,310 2,222 2,300 9,300
2013/09/13 2,300 2,300 2,235 2,270 7,300
2013/09/12 2,350 2,350 2,215 2,250 6,700
2013/09/11 2,131 2,370 2,131 2,250 10,100
2013/09/10 2,152 2,220 2,062 2,080 4,500
2013/09/09 2,293 2,293 1,980 2,120 5,100
2013/09/06 2,100 2,300 2,100 2,165 17,000
2013/09/05 2,089 2,120 2,080 2,120 8,400
2013/09/04 2,050 2,080 2,010 2,080 7,800
2013/09/03 2,000 2,020 1,930 2,000 5,900
2013/09/02 1,911 2,040 1,911 1,999 12,600
2013/08/30 1,861 1,919 1,850 1,919 4,400
2013/08/29 1,830 1,865 1,830 1,865 1,000
2013/08/28 1,845 1,846 1,800 1,830 1,200
2013/08/27 1,850 1,850 1,850 1,850 1,600
2013/08/26 1,875 1,875 1,850 1,850 2,000
2013/08/23 1,870 1,882 1,845 1,869 1,500
2013/08/22 1,840 1,840 1,830 1,830 2,600
2013/08/21 1,810 1,810 1,790 1,800 2,400
2013/08/20 1,809 1,809 1,808 1,808 200
2013/08/19 1,868 1,868 1,801 1,810 1,200
2013/08/16 1,800 1,811 1,760 1,810 1,400
2013/08/15 1,770 1,801 1,750 1,800 3,200
2013/08/14 1,810 1,811 1,761 1,797 4,100
2013/08/13 1,825 1,835 1,810 1,810 2,000
2013/08/12 1,904 1,904 1,801 1,820 7,100
2013/08/09 1,836 1,864 1,800 1,864 7,300
2013/08/08 1,900 1,940 1,900 1,930 500
2013/08/07 1,880 1,950 1,880 1,950 3,100
2013/08/06 1,900 1,920 1,876 1,920 3,600
2013/08/05 1,820 1,910 1,820 1,845 4,600
2013/08/02 1,740 1,755 1,739 1,755 2,700
2013/08/01 1,755 1,815 1,747 1,780 2,400
2013/07/31 1,780 1,800 1,761 1,761 1,100
2013/07/30 1,760 1,800 1,760 1,799 1,700
2013/07/29 1,701 1,740 1,701 1,740 5,100
2013/07/26 1,750 1,780 1,750 1,750 5,300
2013/07/25 1,830 1,839 1,751 1,800 5,700
2013/07/24 1,823 1,848 1,823 1,848 1,000
2013/07/23 1,831 1,860 1,820 1,855 1,700
2013/07/22 1,840 1,840 1,720 1,820 8,500
2013/07/19 1,890 1,910 1,870 1,880 11,800
2013/07/18 2,260 2,290 1,840 1,851 65,700
2013/07/17 2,045 2,045 2,044 2,045 24,400
2013/07/16 1,665 1,665 1,645 1,645 500
2013/07/12 1,560 1,625 1,551 1,625 1,200
2013/07/11 1,565 1,570 1,473 1,550 4,500
2013/07/10 1,709 1,709 1,550 1,640 3,600
2013/07/09 1,715 1,715 1,715 1,715 500
2013/07/08 1,715 1,715 1,680 1,715 1,700
2013/07/05 1,680 1,710 1,680 1,710 1,000
2013/07/03 1,651 1,680 1,649 1,680 700
2013/07/02 1,710 1,755 1,630 1,640 3,400
2013/07/01 1,600 1,600 1,594 1,594 300
2013/06/28 1,406 1,595 1,406 1,595 900
2013/06/27 1,420 1,423 1,400 1,405 900
2013/06/26 1,530 1,530 1,420 1,420 1,100
2013/06/25 1,583 1,595 1,440 1,440 5,100
2013/06/24 1,485 1,594 1,485 1,594 6,100
2013/06/21 1,555 1,555 1,403 1,479 3,900
2013/06/20 1,580 1,644 1,563 1,563 1,900
2013/06/19 1,459 1,655 1,450 1,655 6,900
2013/06/18 1,330 1,400 1,330 1,400 1,200
2013/06/17 1,329 1,330 1,329 1,330 200
2013/06/14 1,290 1,290 1,280 1,280 500
2013/06/13 1,295 1,300 1,295 1,300 1,500
2013/06/12 1,270 1,280 1,260 1,266 1,200
2013/06/11 1,296 1,336 1,296 1,305 1,100
2013/06/10 1,281 1,281 1,184 1,236 4,800
2013/06/07 1,240 1,240 1,101 1,101 8,900
2013/06/06 1,400 1,419 1,300 1,300 4,400
2013/06/05 1,420 1,480 1,410 1,420 6,400
2013/06/04 1,513 1,520 1,468 1,480 2,700
2013/06/03 1,620 1,620 1,550 1,550 1,700
2013/05/31 1,645 1,645 1,614 1,628 1,700
2013/05/30 1,625 1,625 1,572 1,610 4,000
2013/05/29 1,619 1,665 1,590 1,665 3,500
2013/05/28 1,620 1,620 1,544 1,579 6,000
2013/05/27 1,691 1,699 1,583 1,595 6,700
2013/05/24 1,795 1,822 1,601 1,750 10,000
2013/05/23 1,701 1,785 1,640 1,701 22,000
2013/05/22 1,594 1,650 1,580 1,640 3,100
2013/05/21 1,600 1,615 1,562 1,566 7,200
2013/05/20 1,640 1,700 1,611 1,670 6,100
2013/05/17 1,544 1,630 1,528 1,600 2,700
2013/05/16 1,714 1,714 1,430 1,544 9,400
2013/05/15 1,726 1,758 1,649 1,655 9,300
2013/05/14 1,710 1,750 1,700 1,748 9,900
2013/05/13 1,850 1,850 1,620 1,699 27,200
2013/05/10 1,890 1,925 1,872 1,881 11,600
2013/05/09 1,919 1,949 1,902 1,940 15,900
2013/05/08 2,119 2,119 1,944 2,008 28,400
2013/05/07 2,100 2,120 2,020 2,025 33,300
2013/05/02 2,255 2,255 2,100 2,178 30,500
2013/05/01 2,150 2,243 2,000 2,115 23,800
2013/04/30 2,130 2,489 1,903 2,051 96,400
2013/04/26 1,690 2,020 1,601 2,020 23,000
2013/04/25 1,580 1,690 1,580 1,620 3,900
2013/04/24 1,548 1,590 1,501 1,580 11,100
2013/04/23 1,570 1,570 1,515 1,548 3,700
2013/04/22 1,510 1,570 1,510 1,570 4,700
2013/04/19 1,550 1,550 1,500 1,500 1,100
2013/04/18 1,490 1,550 1,490 1,550 2,500
2013/04/17 1,360 1,450 1,360 1,450 4,000
2013/04/16 1,365 1,365 1,360 1,360 2,300
2013/04/15 1,421 1,421 1,340 1,395 4,900
2013/04/12 1,450 1,450 1,400 1,421 2,100
2013/04/11 1,406 1,420 1,400 1,413 2,700
2013/04/10 1,350 1,380 1,322 1,380 3,500
2013/04/09 1,305 1,350 1,294 1,350 7,800
2013/04/08 1,305 1,319 1,300 1,301 6,500
2013/04/05 1,360 1,420 1,300 1,329 4,100
2013/04/04 1,430 1,486 1,390 1,390 2,000
2013/04/03 1,450 1,480 1,450 1,460 700
2013/04/02 1,300 1,469 1,300 1,428 5,500
2013/04/01 1,600 1,650 1,480 1,480 4,000
2013/03/29 1,577 1,590 1,565 1,565 3,100
2013/03/28 1,757 1,760 1,556 1,597 14,800
2013/03/27 1,700 1,770 1,650 1,717 8,700
2013/03/26 1,525 1,650 1,525 1,590 12,800
2013/03/25 1,620 1,620 1,520 1,550 13,300
2013/03/22 1,688 1,750 1,590 1,620 22,200
2013/03/21 1,429 1,600 1,429 1,500 7,300
2013/03/19 1,401 1,401 1,371 1,399 2,600
2013/03/18 1,428 1,428 1,400 1,400 4,200
2013/03/15 1,498 1,498 1,435 1,450 4,600
2013/03/14 1,556 1,576 1,403 1,433 13,300
2013/03/13 1,344 1,366 1,335 1,366 6,200
2013/03/12 1,306 1,314 1,275 1,314 1,400
2013/03/11 1,300 1,301 1,276 1,276 1,700
2013/03/08 1,327 1,327 1,300 1,300 3,400
2013/03/07 1,331 1,348 1,323 1,346 2,500
2013/03/06 1,320 1,417 1,320 1,322 5,100
2013/03/05 1,334 1,350 1,325 1,325 3,800
2013/03/04 1,430 1,430 1,333 1,364 4,900
2013/03/01 1,395 1,430 1,310 1,430 8,300
2013/02/28 1,420 1,480 1,410 1,425 9,900
2013/02/27 1,500 1,650 1,370 1,405 50,300
2013/02/26 1,135 1,360 1,135 1,350 13,800
2013/02/25 1,109 1,130 1,100 1,115 2,300
2013/02/22 1,099 1,100 1,070 1,100 3,400
2013/02/21 1,085 1,085 1,042 1,070 4,100
2013/02/20 1,122 1,122 1,039 1,080 8,900
2013/02/19 1,100 1,122 1,080 1,122 4,600
2013/02/18 1,100 1,110 1,060 1,110 6,100
2013/02/15 1,115 1,122 1,025 1,110 9,000
2013/02/14 998 1,055 983 1,055 7,000
2013/02/13 983 983 945 983 6,800
2013/02/12 975 1,019 930 965 16,700
2013/02/08 899 926 899 911 3,400
2013/02/07 900 900 860 895 5,000
2013/02/06 910 910 900 900 1,400
2013/02/05 916 916 913 913 600
2013/02/04 901 935 900 935 2,600
2013/02/01 900 910 900 900 1,000
2013/01/31 912 912 895 895 2,300
2013/01/30 923 923 915 915 600
2013/01/29 932 934 912 912 1,500
2013/01/28 928 930 920 925 1,800
2013/01/25 926 927 907 920 2,000
2013/01/24 924 928 908 928 1,500
2013/01/23 924 924 914 914 700
2013/01/22 915 915 915 915 100
2013/01/21 917 917 902 902 1,400
2013/01/18 917 917 917 917 600
2013/01/17 930 930 901 902 1,100
2013/01/16 903 903 880 900 7,800
2013/01/15 888 947 888 947 3,400
2013/01/11 930 930 900 905 2,500
2013/01/09 900 900 900 900 1,000
2013/01/07 901 901 888 900 1,000
2013/01/04 888 919 888 905 700

このページの先頭へ