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
2016/12/30 940 940 920 923 4,700
2016/12/29 930 930 919 925 12,300
2016/12/28 914 939 914 930 3,000
2016/12/27 930 949 900 927 14,700
2016/12/26 927 999 927 959 11,800
2016/12/22 919 919 860 910 15,600
2016/12/21 870 900 870 889 7,500
2016/12/20 889 900 876 900 8,800
2016/12/19 875 883 875 877 4,300
2016/12/16 850 860 848 860 3,100
2016/12/15 840 853 840 850 5,800
2016/12/14 848 850 840 840 5,400
2016/12/13 850 850 820 848 5,000
2016/12/12 834 850 830 841 2,800
2016/12/09 839 855 839 849 5,200
2016/12/08 843 854 842 854 2,300
2016/12/07 827 851 827 843 2,900
2016/12/06 827 840 808 828 2,400
2016/12/05 827 842 827 827 1,700
2016/12/02 835 860 827 827 1,800
2016/12/01 860 869 835 835 6,700
2016/11/30 852 871 852 867 6,500
2016/11/29 840 857 840 852 4,500
2016/11/28 850 850 801 840 9,200
2016/11/28 1 -> 2.00 分割
2016/11/25 1,720 1,720 1,660 1,710 11,400
2016/11/24 1,717 1,738 1,692 1,738 4,000
2016/11/22 1,770 1,770 1,550 1,688 12,500
2016/11/21 1,779 1,779 1,750 1,770 4,100
2016/11/18 1,785 1,785 1,750 1,779 6,000
2016/11/17 1,799 1,799 1,730 1,760 3,400
2016/11/16 1,835 1,835 1,710 1,800 9,300
2016/11/15 1,750 1,795 1,710 1,795 9,000
2016/11/14 1,645 1,768 1,645 1,742 12,000
2016/11/11 1,654 1,654 1,598 1,643 6,800
2016/11/10 1,599 1,640 1,571 1,640 11,300
2016/11/09 1,600 1,610 1,518 1,550 6,500
2016/11/08 1,586 1,598 1,550 1,590 12,600
2016/11/07 1,500 1,606 1,480 1,588 21,900
2016/11/04 1,470 1,478 1,431 1,445 6,200
2016/11/02 1,411 1,465 1,411 1,455 8,700
2016/11/01 1,423 1,423 1,401 1,411 900
2016/10/31 1,390 1,435 1,390 1,423 4,900
2016/10/28 1,383 1,395 1,380 1,391 4,000
2016/10/27 1,408 1,408 1,381 1,398 2,600
2016/10/26 1,390 1,409 1,376 1,378 10,700
2016/10/25 1,281 1,521 1,251 1,372 138,200
2016/10/24 1,216 1,225 1,215 1,221 1,200
2016/10/21 1,220 1,229 1,209 1,221 4,500
2016/10/20 1,172 1,220 1,172 1,220 6,800
2016/10/19 1,166 1,174 1,160 1,173 3,800
2016/10/18 1,174 1,174 1,160 1,174 9,500
2016/10/17 1,174 1,174 1,160 1,166 1,700
2016/10/14 1,143 1,175 1,131 1,170 3,900
2016/10/13 1,145 1,149 1,135 1,143 4,000
2016/10/12 1,158 1,158 1,140 1,145 4,600
2016/10/11 1,170 1,177 1,144 1,158 15,900
2016/10/07 1,180 1,180 1,161 1,170 8,100
2016/10/06 1,220 1,220 1,172 1,190 13,100
2016/10/05 1,189 1,219 1,189 1,219 2,700
2016/10/04 1,208 1,208 1,167 1,169 8,000
2016/10/03 1,196 1,226 1,155 1,180 14,600
2016/09/30 1,156 1,190 1,155 1,166 4,300
2016/09/29 1,162 1,178 1,156 1,178 13,000
2016/09/28 1,188 1,188 1,160 1,160 9,400
2016/09/27 1,170 1,170 1,160 1,161 2,700
2016/09/26 1,167 1,178 1,144 1,178 8,400
2016/09/23 1,175 1,184 1,151 1,157 13,900
2016/09/21 1,170 1,179 1,140 1,160 13,300
2016/09/20 1,244 1,244 1,176 1,177 4,400
2016/09/16 1,222 1,233 1,200 1,232 1,600
2016/09/15 1,219 1,220 1,219 1,220 600
2016/09/14 1,210 1,279 1,210 1,279 2,400
2016/09/12 1,199 1,200 1,190 1,192 2,200
2016/09/09 1,203 1,205 1,193 1,200 2,800
2016/09/08 1,221 1,221 1,202 1,214 2,000
2016/09/07 1,251 1,251 1,251 1,251 100
2016/09/06 1,217 1,240 1,207 1,239 1,200
2016/09/05 1,233 1,263 1,233 1,240 900
2016/09/02 1,251 1,269 1,250 1,260 600
2016/09/01 1,208 1,257 1,200 1,257 4,500
2016/08/31 1,209 1,209 1,208 1,208 600
2016/08/30 1,201 1,210 1,201 1,210 400
2016/08/29 1,229 1,229 1,228 1,228 300
2016/08/26 1,200 1,214 1,200 1,206 2,200
2016/08/25 1,193 1,200 1,193 1,200 4,800
2016/08/24 1,149 1,185 1,149 1,185 2,900
2016/08/23 1,169 1,170 1,169 1,170 500
2016/08/22 1,124 1,170 1,117 1,170 3,100
2016/08/19 1,121 1,124 1,104 1,124 2,500
2016/08/18 1,124 1,124 1,124 1,124 200
2016/08/17 1,121 1,124 1,110 1,124 4,500
2016/08/16 1,120 1,124 1,111 1,121 3,900
2016/08/15 1,111 1,123 1,102 1,112 3,100
2016/08/12 1,100 1,111 1,092 1,111 5,000
2016/08/10 1,102 1,114 1,098 1,100 3,700
2016/08/09 1,100 1,130 1,084 1,102 5,200
2016/08/08 1,125 1,125 1,073 1,100 13,000
2016/08/05 1,090 1,090 1,086 1,087 1,500
2016/08/04 1,124 1,124 1,083 1,086 2,500
2016/08/03 1,080 1,080 1,073 1,073 1,700
2016/08/02 1,073 1,076 1,072 1,075 1,800
2016/08/01 1,070 1,073 1,064 1,072 700
2016/07/29 1,090 1,090 1,071 1,073 600
2016/07/28 1,100 1,100 1,100 1,100 2,100
2016/07/27 1,100 1,100 1,100 1,100 200
2016/07/26 1,090 1,113 1,090 1,090 3,300
2016/07/25 1,099 1,099 1,090 1,090 4,100
2016/07/22 1,094 1,094 1,093 1,093 1,000
2016/07/21 1,060 1,130 1,060 1,096 2,400
2016/07/20 1,030 1,090 1,020 1,090 4,900
2016/07/19 1,029 1,039 1,029 1,030 2,400
2016/07/15 1,060 1,060 1,030 1,030 7,600
2016/07/14 1,051 1,060 1,051 1,060 1,900
2016/07/13 1,083 1,083 1,052 1,062 2,500
2016/07/12 1,055 1,080 1,055 1,067 2,100
2016/07/11 1,055 1,060 1,040 1,055 1,900
2016/07/08 1,040 1,045 1,033 1,040 4,500
2016/07/07 1,031 1,059 1,023 1,059 4,900
2016/07/06 1,080 1,080 1,031 1,040 6,700
2016/07/05 1,056 1,085 1,056 1,085 200
2016/07/04 1,090 1,110 1,052 1,052 5,100
2016/07/01 1,086 1,090 1,072 1,090 5,000
2016/06/30 1,088 1,100 1,088 1,096 1,200
2016/06/29 1,139 1,140 1,066 1,066 14,900
2016/06/28 1,087 1,119 1,069 1,119 4,200
2016/06/27 1,126 1,140 1,097 1,110 5,500
2016/06/24 1,201 1,201 1,085 1,096 16,700
2016/06/23 1,197 1,197 1,163 1,193 2,100
2016/06/22 1,169 1,194 1,151 1,194 1,000
2016/06/21 1,165 1,170 1,146 1,149 1,400
2016/06/20 1,145 1,145 1,131 1,144 1,200
2016/06/17 1,130 1,134 1,114 1,115 1,300
2016/06/16 1,179 1,179 1,121 1,121 2,700
2016/06/15 1,140 1,176 1,140 1,165 6,700
2016/06/14 1,156 1,180 1,132 1,132 10,400
2016/06/13 1,225 1,227 1,165 1,175 9,800
2016/06/10 1,225 1,226 1,201 1,207 5,100
2016/06/09 1,259 1,259 1,204 1,220 12,300
2016/06/08 1,277 1,277 1,245 1,245 4,600
2016/06/07 1,270 1,274 1,256 1,256 4,100
2016/06/06 1,245 1,286 1,245 1,254 9,100
2016/06/03 1,315 1,315 1,245 1,245 13,900
2016/06/02 1,185 1,250 1,185 1,240 28,800
2016/06/01 1,171 1,187 1,168 1,178 11,900
2016/05/31 1,139 1,171 1,139 1,171 1,000
2016/05/30 1,127 1,163 1,127 1,138 3,600
2016/05/27 1,133 1,133 1,124 1,124 2,700
2016/05/26 1,148 1,150 1,113 1,124 5,300
2016/05/25 1,137 1,145 1,119 1,135 5,600
2016/05/24 1,139 1,139 1,099 1,107 5,000
2016/05/23 1,102 1,140 1,100 1,115 3,700
2016/05/20 1,100 1,100 1,095 1,099 6,400
2016/05/19 1,104 1,106 1,101 1,101 4,100
2016/05/18 1,101 1,106 1,101 1,106 1,200
2016/05/17 1,098 1,125 1,091 1,125 7,500
2016/05/16 1,079 1,097 1,066 1,082 6,200
2016/05/13 1,070 1,091 1,051 1,051 7,500
2016/05/12 1,075 1,091 1,074 1,081 4,700
2016/05/11 1,075 1,078 1,070 1,075 5,300
2016/05/10 1,059 1,084 1,059 1,061 10,600
2016/05/09 1,045 1,080 1,045 1,056 12,700
2016/05/06 1,030 1,036 1,012 1,026 1,500
2016/05/02 1,005 1,049 997 1,014 12,400
2016/04/28 1,010 1,020 1,001 1,001 4,300
2016/04/27 1,011 1,011 998 1,001 14,300
2016/04/26 1,050 1,059 1,010 1,012 16,500
2016/04/25 1,055 1,083 1,055 1,058 8,100
2016/04/22 1,059 1,072 1,055 1,055 6,700
2016/04/21 1,077 1,077 1,044 1,059 3,400
2016/04/20 1,067 1,067 1,052 1,052 1,800
2016/04/19 1,051 1,051 1,039 1,040 7,300
2016/04/18 1,085 1,090 1,041 1,047 9,000
2016/04/15 1,098 1,128 1,090 1,126 2,100
2016/04/14 1,056 1,100 1,046 1,100 8,200
2016/04/13 1,045 1,085 1,045 1,054 3,000
2016/04/12 1,073 1,073 1,027 1,040 6,200
2016/04/11 1,031 1,082 1,022 1,050 3,200
2016/04/08 1,020 1,026 1,013 1,020 10,300
2016/04/07 1,040 1,040 1,025 1,025 5,600
2016/04/06 1,063 1,063 1,015 1,046 5,100
2016/04/05 1,087 1,087 1,054 1,057 4,300
2016/04/04 1,078 1,110 1,078 1,087 4,400
2016/04/01 1,136 1,141 1,070 1,091 17,000
2016/03/31 1,150 1,163 1,131 1,135 12,700
2016/03/30 1,142 1,155 1,141 1,141 2,500
2016/03/29 1,163 1,169 1,144 1,145 8,800
2016/03/28 1,150 1,159 1,141 1,150 2,400
2016/03/25 1,150 1,155 1,148 1,148 10,000
2016/03/24 1,181 1,181 1,155 1,156 7,300
2016/03/23 1,177 1,178 1,165 1,165 3,400
2016/03/22 1,164 1,184 1,161 1,171 3,800
2016/03/18 1,160 1,196 1,151 1,161 6,400
2016/03/17 1,160 1,161 1,148 1,151 4,000
2016/03/16 1,187 1,187 1,150 1,151 8,300
2016/03/15 1,165 1,166 1,155 1,157 9,000
2016/03/14 1,171 1,195 1,145 1,163 9,200
2016/03/11 1,159 1,165 1,141 1,141 13,400
2016/03/10 1,155 1,156 1,145 1,145 8,400
2016/03/09 1,166 1,199 1,152 1,152 6,000
2016/03/08 1,165 1,166 1,155 1,155 5,200
2016/03/07 1,200 1,201 1,150 1,165 10,600
2016/03/04 1,205 1,210 1,174 1,194 8,000
2016/03/03 1,214 1,214 1,201 1,205 2,000
2016/03/02 1,232 1,248 1,218 1,229 2,300
2016/03/01 1,201 1,209 1,196 1,202 3,800
2016/02/29 1,200 1,243 1,200 1,201 4,500
2016/02/26 1,239 1,240 1,199 1,209 3,100
2016/02/25 1,209 1,210 1,185 1,189 7,600
2016/02/24 1,219 1,219 1,197 1,209 4,900
2016/02/23 1,250 1,251 1,214 1,219 1,800
2016/02/22 1,250 1,251 1,249 1,250 1,000
2016/02/19 1,261 1,262 1,236 1,236 1,100
2016/02/18 1,280 1,280 1,260 1,279 2,300
2016/02/17 1,260 1,260 1,260 1,260 100
2016/02/16 1,260 1,310 1,250 1,310 700
2016/02/15 1,224 1,260 1,224 1,260 300
2016/02/12 1,210 1,210 1,170 1,170 3,300
2016/02/10 1,260 1,260 1,225 1,225 3,700
2016/02/09 1,312 1,312 1,270 1,270 4,800
2016/02/08 1,345 1,350 1,330 1,350 5,300
2016/02/05 1,363 1,400 1,362 1,387 2,700
2016/02/03 1,380 1,385 1,365 1,385 2,200
2016/02/02 1,435 1,438 1,380 1,400 4,700
2016/02/01 1,463 1,463 1,403 1,430 3,800
2016/01/28 1,433 1,433 1,433 1,433 500
2016/01/27 1,536 1,536 1,463 1,463 1,200
2016/01/26 1,502 1,502 1,502 1,502 500
2016/01/25 1,510 1,510 1,472 1,472 2,200
2016/01/22 1,418 1,420 1,418 1,420 200
2016/01/21 1,400 1,400 1,400 1,400 900
2016/01/20 1,400 1,400 1,400 1,400 100
2016/01/19 1,400 1,400 1,390 1,400 500
2016/01/18 1,403 1,433 1,403 1,403 700
2016/01/15 1,410 1,420 1,410 1,420 300
2016/01/14 1,416 1,416 1,410 1,410 600
2016/01/13 1,450 1,450 1,450 1,450 100
2016/01/12 1,470 1,470 1,425 1,425 600
2016/01/08 1,473 1,474 1,473 1,474 300
2016/01/07 1,500 1,500 1,474 1,474 300
2016/01/06 1,498 1,498 1,498 1,498 200
2016/01/05 1,498 1,498 1,498 1,498 100

このページの先頭へ