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
2018/12/28 1,133 1,154 1,101 1,145 37,000
2018/12/27 1,169 1,200 1,121 1,163 59,600
2018/12/26 1,134 1,173 1,103 1,139 84,800
2018/12/25 1,001 1,075 984 1,044 103,100
2018/12/21 1,092 1,110 1,052 1,097 78,500
2018/12/20 1,207 1,218 1,108 1,119 82,000
2018/12/19 1,183 1,229 1,163 1,221 49,000
2018/12/18 1,182 1,213 1,160 1,188 83,900
2018/12/17 1,200 1,229 1,177 1,205 41,700
2018/12/14 1,261 1,263 1,213 1,216 37,900
2018/12/13 1,229 1,283 1,227 1,265 42,800
2018/12/12 1,191 1,251 1,189 1,233 69,600
2018/12/11 1,202 1,209 1,174 1,180 37,400
2018/12/10 1,238 1,238 1,178 1,182 50,500
2018/12/07 1,266 1,299 1,220 1,231 64,000
2018/12/06 1,307 1,316 1,235 1,265 59,900
2018/12/05 1,280 1,350 1,280 1,317 67,000
2018/12/04 1,369 1,370 1,295 1,301 50,000
2018/12/03 1,388 1,396 1,340 1,369 51,900
2018/11/30 1,324 1,390 1,323 1,377 58,200
2018/11/29 1,339 1,339 1,283 1,326 47,400
2018/11/28 1,263 1,324 1,263 1,324 45,900
2018/11/27 1,314 1,318 1,255 1,256 47,400
2018/11/26 1,298 1,329 1,283 1,322 34,400
2018/11/22 1,282 1,322 1,272 1,305 42,400
2018/11/21 1,277 1,296 1,237 1,274 73,000
2018/11/20 1,280 1,324 1,261 1,280 63,600
2018/11/19 1,277 1,324 1,231 1,295 60,100
2018/11/16 1,328 1,356 1,254 1,267 113,600
2018/11/15 1,209 1,319 1,209 1,302 131,800
2018/11/14 1,298 1,327 1,203 1,219 143,800
2018/11/13 1,305 1,350 1,254 1,302 104,600
2018/11/12 1,336 1,374 1,305 1,327 97,000
2018/11/09 1,406 1,406 1,336 1,349 61,000
2018/11/08 1,412 1,448 1,374 1,404 75,600
2018/11/07 1,373 1,436 1,338 1,382 89,600
2018/11/06 1,392 1,447 1,320 1,364 112,100
2018/11/05 1,438 1,454 1,342 1,352 130,600
2018/11/02 1,550 1,562 1,410 1,421 175,900
2018/11/01 1,625 1,644 1,535 1,545 202,200
2018/10/31 1,383 1,600 1,375 1,545 255,900
2018/10/30 1,281 1,353 1,261 1,353 92,700
2018/10/29 1,367 1,395 1,246 1,273 108,700
2018/10/26 1,488 1,502 1,365 1,388 95,100
2018/10/25 1,465 1,501 1,421 1,463 102,800
2018/10/24 1,468 1,533 1,445 1,505 92,400
2018/10/23 1,480 1,499 1,430 1,445 82,300
2018/10/22 1,486 1,521 1,459 1,495 41,500
2018/10/19 1,510 1,524 1,478 1,500 47,600
2018/10/18 1,588 1,589 1,532 1,544 62,700
2018/10/17 1,517 1,590 1,490 1,572 117,000
2018/10/16 1,500 1,508 1,423 1,457 75,000
2018/10/15 1,484 1,553 1,452 1,522 78,100
2018/10/12 1,494 1,533 1,450 1,483 85,900
2018/10/11 1,440 1,506 1,400 1,475 141,400
2018/10/10 1,517 1,605 1,489 1,590 104,000
2018/10/09 1,610 1,617 1,501 1,505 112,200
2018/10/05 1,583 1,640 1,571 1,607 57,900
2018/10/04 1,614 1,662 1,552 1,599 120,700
2018/10/03 1,669 1,672 1,591 1,592 129,500
2018/10/02 1,715 1,732 1,646 1,680 84,800
2018/10/01 1,748 1,748 1,680 1,710 66,400
2018/09/28 1,704 1,740 1,673 1,713 74,400
2018/09/27 1,750 1,776 1,673 1,695 115,900
2018/09/26 1,755 1,787 1,705 1,728 132,600
2018/09/25 1,669 1,764 1,651 1,732 157,900
2018/09/21 1,641 1,676 1,610 1,644 94,400
2018/09/20 1,564 1,645 1,541 1,606 108,200
2018/09/19 1,571 1,593 1,486 1,547 123,900
2018/09/18 1,574 1,600 1,547 1,567 89,100
2018/09/14 1,596 1,604 1,525 1,536 122,500
2018/09/13 1,490 1,589 1,490 1,569 122,100
2018/09/12 1,515 1,570 1,462 1,490 123,300
2018/09/11 1,568 1,576 1,448 1,518 147,600
2018/09/10 1,496 1,563 1,443 1,554 129,000
2018/09/07 1,439 1,534 1,435 1,500 227,800
2018/09/06 1,368 1,430 1,354 1,415 85,000
2018/09/05 1,386 1,412 1,329 1,370 62,500
2018/09/04 1,350 1,387 1,329 1,367 119,700
2018/09/03 1,393 1,401 1,318 1,328 76,500
2018/08/31 1,370 1,434 1,370 1,406 68,900
2018/08/30 1,400 1,405 1,362 1,388 38,500
2018/08/29 1,400 1,402 1,379 1,393 55,500
2018/08/28 1,389 1,416 1,365 1,393 85,400
2018/08/27 1,460 1,460 1,346 1,356 155,300
2018/08/24 1,411 1,485 1,411 1,450 111,200
2018/08/23 1,340 1,404 1,337 1,391 87,600
2018/08/22 1,319 1,357 1,301 1,342 41,100
2018/08/21 1,322 1,333 1,279 1,315 47,400
2018/08/20 1,317 1,370 1,295 1,340 122,400
2018/08/17 1,300 1,345 1,300 1,316 49,700
2018/08/16 1,293 1,318 1,270 1,303 84,400
2018/08/15 1,277 1,346 1,270 1,317 144,700
2018/08/14 1,304 1,306 1,251 1,266 113,200
2018/08/13 1,343 1,357 1,230 1,274 142,700
2018/08/10 1,376 1,394 1,201 1,343 172,800
2018/08/09 1,306 1,389 1,306 1,370 183,700
2018/08/08 1,241 1,349 1,231 1,306 284,100
2018/08/07 1,200 1,248 1,173 1,241 200,500
2018/08/06 1,112 1,212 1,096 1,193 259,500
2018/08/03 1,123 1,144 1,091 1,109 102,000
2018/08/02 1,110 1,146 1,108 1,131 106,300
2018/08/01 1,123 1,135 1,092 1,120 43,300
2018/07/31 1,131 1,133 1,089 1,111 79,600
2018/07/30 1,059 1,130 1,047 1,113 121,200
2018/07/27 1,103 1,109 1,029 1,041 187,500
2018/07/26 1,150 1,193 1,086 1,093 454,400
2018/07/25 1,134 1,140 1,079 1,096 100,400
2018/07/24 1,041 1,110 1,034 1,104 121,600
2018/07/23 1,005 1,049 996 1,044 84,300
2018/07/20 1,005 1,015 988 1,005 26,600
2018/07/19 1,024 1,024 1,000 1,003 25,900
2018/07/18 1,019 1,034 1,010 1,014 42,100
2018/07/17 1,007 1,030 1,000 1,024 46,300
2018/07/13 1,003 1,019 992 1,005 47,600
2018/07/12 983 1,019 971 1,014 82,000
2018/07/11 997 997 957 979 29,100
2018/07/10 1,010 1,019 975 989 42,000
2018/07/09 936 1,014 936 1,004 149,700
2018/07/06 954 954 911 925 99,900
2018/07/05 970 1,034 959 961 202,700
2018/07/04 941 955 938 946 21,200
2018/07/03 983 985 938 947 50,000
2018/07/02 963 988 956 985 96,900
2018/06/29 942 970 917 963 79,100
2018/06/28 936 944 913 943 69,500
2018/06/27 932 950 928 937 37,100
2018/06/26 943 948 925 944 22,800
2018/06/25 972 972 944 944 51,000
2018/06/22 935 948 928 945 35,700
2018/06/21 947 949 937 940 12,500
2018/06/20 932 949 932 947 26,700
2018/06/19 943 959 926 941 37,000
2018/06/18 967 967 944 947 29,400
2018/06/15 949 972 946 968 41,200
2018/06/14 969 977 949 949 57,500
2018/06/13 966 994 966 978 61,300
2018/06/12 959 979 958 972 54,100
2018/06/11 956 970 941 959 38,700
2018/06/08 957 959 938 943 34,400
2018/06/07 907 955 907 952 55,300
2018/06/06 929 930 901 905 55,600
2018/06/05 930 942 916 929 54,400
2018/06/04 960 961 926 927 52,300
2018/06/01 951 966 947 959 23,000
2018/05/31 970 970 947 951 32,000
2018/05/30 939 968 934 960 42,600
2018/05/29 971 975 942 947 40,300
2018/05/28 998 998 971 974 39,200
2018/05/25 994 1,000 985 994 93,100
2018/05/24 964 993 964 988 113,800
2018/05/23 956 977 956 961 81,600
2018/05/22 940 956 940 955 53,500
2018/05/21 937 946 934 942 49,000
2018/05/18 917 925 911 922 20,800
2018/05/17 935 940 915 916 29,500
2018/05/16 944 947 915 923 50,800
2018/05/15 952 958 930 935 69,300
2018/05/14 957 967 947 961 74,700
2018/05/11 964 969 949 950 72,500
2018/05/10 948 973 944 969 170,000
2018/05/09 910 956 908 951 148,400
2018/05/08 915 945 899 907 161,700
2018/05/07 888 897 881 893 49,000
2018/05/02 868 881 866 873 71,800
2018/05/01 882 898 868 868 67,300
2018/04/27 890 899 860 880 152,200
2018/04/26 930 930 887 894 506,200
2018/04/25 928 939 922 927 108,400
2018/04/24 941 947 907 930 99,500
2018/04/23 949 953 928 950 82,200
2018/04/20 920 960 916 949 152,900
2018/04/19 927 927 917 922 25,100
2018/04/18 916 929 910 927 49,300
2018/04/17 915 919 898 905 54,700
2018/04/16 919 935 915 924 43,500
2018/04/13 924 930 908 911 37,100
2018/04/12 916 939 916 919 52,500
2018/04/11 920 934 912 917 57,400
2018/04/10 919 930 904 923 40,500
2018/04/09 904 940 904 919 94,600
2018/04/06 925 925 893 901 41,300
2018/04/05 904 929 903 920 82,300
2018/04/04 897 904 894 897 22,100
2018/04/03 876 903 876 900 57,600
2018/04/02 900 900 881 884 45,200
2018/03/30 886 910 886 894 67,500
2018/03/29 889 889 865 883 45,200
2018/03/28 905 906 885 890 48,400
2018/03/27 898 908 884 905 91,600
2018/03/26 884 890 855 889 58,300
2018/03/23 880 925 880 901 79,900
2018/03/22 895 930 885 925 74,000
2018/03/20 899 899 885 892 79,200
2018/03/19 934 940 900 903 129,700
2018/03/16 934 939 923 928 32,100
2018/03/15 939 943 930 937 35,200
2018/03/14 940 958 930 947 53,100
2018/03/13 924 960 920 945 145,100
2018/03/12 935 945 918 921 92,300
2018/03/09 945 950 916 931 109,900
2018/03/08 919 955 909 947 161,800
2018/03/07 920 939 906 915 291,100
2018/03/06 999 999 944 950 87,500
2018/03/05 997 1,019 962 985 55,100
2018/03/02 972 1,004 950 997 41,500
2018/03/01 976 994 965 987 27,600
2018/02/28 983 1,000 953 972 57,900
2018/02/27 969 985 965 977 60,900
2018/02/26 939 970 939 962 58,800
2018/02/23 923 928 905 928 47,500
2018/02/22 925 933 909 910 122,300
2018/02/21 929 938 913 927 32,500
2018/02/20 906 941 906 918 43,800
2018/02/19 901 928 890 911 46,900
2018/02/16 829 899 829 892 66,500
2018/02/15 848 855 818 833 72,900
2018/02/14 910 910 830 853 204,100
2018/02/13 995 995 961 963 29,300
2018/02/09 936 980 894 980 129,600
2018/02/08 980 1,005 975 991 42,400
2018/02/07 1,000 1,050 980 981 56,200
2018/02/06 1,000 1,044 935 978 87,400
2018/02/05 1,005 1,093 981 1,082 137,600
2018/02/02 959 985 945 985 40,600
2018/02/01 942 968 935 963 44,900
2018/01/31 910 915 904 915 15,300
2018/01/30 944 948 917 917 18,900
2018/01/29 962 963 946 946 7,700
2018/01/26 959 965 953 960 11,200
2018/01/25 946 964 933 958 22,500
2018/01/24 970 970 945 950 19,700
2018/01/23 950 984 948 961 36,200
2018/01/22 924 946 922 944 26,500
2018/01/19 901 914 900 912 6,300
2018/01/18 909 914 899 899 7,000
2018/01/17 907 915 896 911 18,900
2018/01/16 907 920 906 912 14,100
2018/01/15 901 920 900 904 66,200
2018/01/12 892 903 885 885 32,500
2018/01/11 894 896 891 893 8,200
2018/01/10 886 898 886 896 23,800
2018/01/09 885 889 881 884 14,500
2018/01/05 880 886 880 884 10,100
2018/01/04 881 885 874 884 13,600

このページの先頭へ