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
2019/12/30 1,040 1,046 1,019 1,044 85,800
2019/12/27 1,043 1,050 1,034 1,034 54,300
2019/12/26 1,032 1,035 1,019 1,033 38,900
2019/12/25 1,040 1,057 1,011 1,023 98,200
2019/12/24 1,002 1,044 1,002 1,038 85,000
2019/12/23 1,014 1,022 988 1,015 175,700
2019/12/20 1,027 1,032 997 1,025 217,600
2019/12/19 1,009 1,027 996 1,019 140,600
2019/12/18 1,002 1,021 991 1,006 143,600
2019/12/17 978 1,003 967 1,003 98,400
2019/12/16 1,002 1,002 975 975 138,200
2019/12/13 1,031 1,032 992 993 194,400
2019/12/12 1,053 1,053 1,011 1,023 77,800
2019/12/11 1,049 1,051 1,026 1,043 101,700
2019/12/10 1,040 1,056 1,031 1,049 59,100
2019/12/09 1,077 1,095 1,048 1,058 83,900
2019/12/06 1,060 1,075 1,047 1,070 149,000
2019/12/05 1,073 1,073 1,032 1,053 93,900
2019/12/04 1,043 1,069 1,032 1,062 90,600
2019/12/03 1,032 1,052 1,011 1,047 101,400
2019/12/02 1,045 1,078 1,031 1,036 105,200
2019/11/29 1,040 1,054 1,021 1,040 79,700
2019/11/28 1,057 1,057 1,023 1,045 87,800
2019/11/28 1 -> 2.00 分割
2019/11/27 2,113 2,113 2,077 2,088 59,400
2019/11/26 2,131 2,173 2,112 2,125 107,200
2019/11/25 2,066 2,112 2,040 2,112 121,200
2019/11/22 2,004 2,040 1,975 2,029 94,300
2019/11/21 2,009 2,030 1,956 2,010 91,700
2019/11/20 2,059 2,060 1,996 2,011 147,100
2019/11/19 2,052 2,093 2,043 2,059 61,500
2019/11/18 2,050 2,095 2,043 2,082 136,200
2019/11/15 2,037 2,058 1,995 2,021 133,300
2019/11/14 2,048 2,071 2,002 2,052 95,200
2019/11/13 2,135 2,149 2,042 2,076 84,500
2019/11/12 2,101 2,133 2,092 2,114 94,400
2019/11/11 2,159 2,170 2,074 2,103 76,800
2019/11/08 2,128 2,175 2,124 2,137 65,400
2019/11/07 2,153 2,155 2,088 2,114 95,400
2019/11/06 2,252 2,253 2,124 2,177 141,700
2019/11/05 2,389 2,389 2,270 2,270 180,200
2019/11/01 2,353 2,497 2,327 2,402 190,000
2019/10/31 2,254 2,424 2,220 2,372 264,400
2019/10/30 2,152 2,275 2,146 2,275 71,400
2019/10/29 2,199 2,220 2,139 2,154 39,100
2019/10/28 2,200 2,200 2,132 2,159 43,400
2019/10/25 2,185 2,185 2,131 2,178 41,000
2019/10/24 2,148 2,169 2,123 2,135 30,300
2019/10/23 2,124 2,134 2,079 2,123 27,900
2019/10/21 2,129 2,142 2,100 2,100 25,000
2019/10/18 2,157 2,165 2,093 2,108 40,300
2019/10/17 2,118 2,143 2,095 2,107 18,000
2019/10/16 2,111 2,189 2,095 2,102 42,900
2019/10/15 2,058 2,115 2,058 2,094 41,400
2019/10/11 2,113 2,113 2,022 2,035 52,400
2019/10/10 2,164 2,164 2,060 2,085 53,900
2019/10/09 2,111 2,174 2,109 2,172 35,400
2019/10/08 2,146 2,149 2,096 2,126 72,000
2019/10/07 2,090 2,169 2,090 2,146 73,900
2019/10/04 2,079 2,087 2,014 2,064 64,100
2019/10/03 2,114 2,114 2,036 2,065 96,100
2019/10/02 2,110 2,188 2,110 2,164 42,600
2019/10/01 2,089 2,289 2,081 2,145 172,400
2019/09/30 2,074 2,090 2,053 2,072 41,900
2019/09/27 2,080 2,118 2,060 2,072 73,200
2019/09/26 2,114 2,137 2,054 2,079 59,700
2019/09/25 2,040 2,145 2,039 2,082 77,200
2019/09/24 2,028 2,094 2,028 2,039 50,600
2019/09/20 2,050 2,085 2,021 2,021 67,400
2019/09/19 1,963 2,048 1,961 2,027 121,900
2019/09/18 1,865 1,959 1,850 1,938 174,200
2019/09/17 1,813 1,861 1,806 1,845 88,700
2019/09/13 1,866 1,866 1,775 1,797 127,000
2019/09/12 1,890 1,914 1,866 1,866 41,300
2019/09/11 1,922 1,922 1,860 1,895 73,200
2019/09/10 1,946 1,975 1,916 1,924 89,400
2019/09/09 1,878 1,958 1,878 1,949 96,200
2019/09/06 1,910 1,933 1,844 1,877 118,100
2019/09/05 1,911 1,945 1,906 1,909 51,400
2019/09/04 1,941 1,944 1,875 1,912 86,300
2019/09/03 1,901 1,974 1,901 1,963 65,200
2019/09/02 1,921 1,942 1,873 1,915 91,300
2019/08/30 1,925 1,978 1,925 1,945 90,000
2019/08/29 1,906 1,921 1,886 1,921 77,300
2019/08/28 1,916 1,919 1,892 1,906 64,800
2019/08/27 1,915 1,939 1,899 1,915 59,600
2019/08/26 1,919 1,974 1,892 1,910 60,200
2019/08/23 1,978 1,979 1,919 1,951 78,900
2019/08/22 2,029 2,030 1,946 1,979 100,000
2019/08/21 2,060 2,099 2,013 2,026 71,300
2019/08/20 1,997 2,042 1,980 2,040 67,600
2019/08/19 2,047 2,078 1,959 2,008 111,800
2019/08/16 2,077 2,095 2,030 2,041 101,100
2019/08/15 2,115 2,130 2,084 2,094 112,200
2019/08/14 2,194 2,216 2,138 2,183 145,700
2019/08/13 2,278 2,293 2,182 2,193 143,000
2019/08/09 2,416 2,459 2,313 2,327 165,900
2019/08/08 2,247 2,421 2,223 2,411 203,100
2019/08/07 2,250 2,374 2,188 2,236 374,400
2019/08/06 1,897 2,240 1,874 2,178 504,700
2019/08/05 1,830 1,961 1,780 1,946 336,200
2019/08/02 1,901 1,931 1,832 1,863 233,200
2019/08/01 1,941 1,945 1,914 1,931 65,200
2019/07/31 1,938 1,970 1,938 1,956 52,400
2019/07/30 1,959 1,985 1,925 1,949 84,600
2019/07/29 1,917 1,953 1,901 1,953 111,800
2019/07/26 1,955 1,966 1,925 1,931 82,700
2019/07/25 2,014 2,026 1,966 1,968 63,500
2019/07/24 1,993 2,020 1,974 2,013 41,800
2019/07/23 2,014 2,014 1,969 1,971 82,400
2019/07/22 1,949 2,062 1,915 2,023 139,600
2019/07/19 1,982 1,998 1,946 1,971 69,400
2019/07/18 2,014 2,020 1,950 1,990 72,800
2019/07/17 2,068 2,068 2,025 2,030 35,800
2019/07/16 2,085 2,094 2,021 2,068 72,100
2019/07/12 2,062 2,121 2,052 2,077 74,300
2019/07/11 2,067 2,085 2,049 2,049 42,200
2019/07/10 2,047 2,080 2,031 2,050 50,700
2019/07/09 2,065 2,154 2,042 2,045 113,100
2019/07/08 2,060 2,087 2,020 2,035 66,600
2019/07/05 2,049 2,067 2,015 2,043 49,300
2019/07/04 2,016 2,060 2,011 2,050 59,200
2019/07/03 2,065 2,110 2,013 2,016 77,200
2019/07/02 2,060 2,121 2,030 2,065 75,700
2019/07/01 2,038 2,078 2,016 2,063 55,600
2019/06/28 2,031 2,042 1,985 2,016 59,100
2019/06/27 2,093 2,115 2,035 2,052 93,100
2019/06/26 2,084 2,133 2,038 2,109 63,500
2019/06/25 2,073 2,165 2,064 2,138 66,600
2019/06/24 2,100 2,173 2,052 2,073 55,100
2019/06/21 2,163 2,179 2,101 2,103 48,200
2019/06/20 2,157 2,185 2,125 2,160 77,900
2019/06/19 2,235 2,257 2,133 2,160 105,100
2019/06/18 2,214 2,307 2,210 2,225 74,800
2019/06/17 2,213 2,245 2,183 2,235 55,200
2019/06/14 2,235 2,238 2,165 2,234 105,700
2019/06/13 2,267 2,286 2,215 2,246 117,600
2019/06/12 2,280 2,302 2,220 2,290 133,600
2019/06/11 2,312 2,364 2,252 2,291 231,800
2019/06/10 2,148 2,308 2,133 2,299 248,500
2019/06/07 1,980 2,145 1,959 2,131 174,300
2019/06/06 1,963 2,008 1,912 1,987 69,800
2019/06/05 1,975 1,986 1,865 1,972 99,400
2019/06/04 1,874 1,923 1,849 1,905 81,600
2019/06/03 1,849 1,881 1,824 1,880 113,700
2019/05/31 1,878 1,962 1,850 1,911 170,600
2019/05/30 2,034 2,034 1,853 1,880 265,600
2019/05/29 2,127 2,141 2,036 2,059 236,700
2019/05/28 2,153 2,188 2,147 2,177 102,100
2019/05/27 2,100 2,168 2,100 2,140 112,400
2019/05/24 2,070 2,089 2,050 2,081 112,800
2019/05/23 2,063 2,088 2,031 2,083 96,400
2019/05/22 1,942 2,080 1,938 2,071 230,200
2019/05/21 1,958 1,969 1,915 1,939 166,700
2019/05/20 1,900 1,985 1,900 1,975 152,400
2019/05/17 1,858 1,898 1,851 1,898 95,800
2019/05/16 1,855 1,884 1,848 1,859 107,500
2019/05/15 1,754 1,822 1,740 1,819 121,700
2019/05/14 1,700 1,757 1,700 1,751 166,500
2019/05/13 1,646 1,764 1,629 1,731 170,600
2019/05/10 1,632 1,674 1,632 1,648 77,600
2019/05/09 1,656 1,677 1,627 1,650 73,300
2019/05/08 1,550 1,689 1,519 1,671 226,900
2019/05/07 1,751 1,787 1,592 1,607 332,800
2019/04/26 1,570 1,661 1,555 1,631 125,700
2019/04/25 1,556 1,574 1,541 1,560 61,700
2019/04/24 1,568 1,571 1,545 1,558 56,200
2019/04/23 1,589 1,593 1,555 1,570 44,000
2019/04/22 1,574 1,586 1,554 1,575 50,000
2019/04/19 1,533 1,567 1,533 1,548 20,900
2019/04/18 1,541 1,546 1,525 1,532 32,000
2019/04/17 1,550 1,553 1,525 1,553 21,900
2019/04/16 1,560 1,565 1,545 1,555 36,800
2019/04/15 1,569 1,573 1,536 1,572 40,800
2019/04/12 1,553 1,566 1,543 1,554 25,500
2019/04/11 1,543 1,558 1,528 1,553 29,300
2019/04/10 1,537 1,562 1,534 1,553 28,400
2019/04/09 1,530 1,544 1,506 1,541 33,800
2019/04/08 1,532 1,565 1,512 1,521 66,200
2019/04/05 1,520 1,547 1,508 1,531 32,000
2019/04/04 1,527 1,542 1,503 1,525 18,300
2019/04/03 1,526 1,529 1,492 1,527 52,500
2019/04/02 1,553 1,560 1,526 1,550 49,400
2019/04/01 1,570 1,582 1,550 1,557 58,200
2019/03/29 1,599 1,599 1,544 1,563 50,800
2019/03/28 1,545 1,611 1,520 1,608 66,200
2019/03/27 1,556 1,603 1,545 1,551 82,000
2019/03/26 1,515 1,558 1,493 1,545 80,800
2019/03/25 1,475 1,475 1,426 1,467 63,300
2019/03/22 1,421 1,531 1,409 1,510 91,200
2019/03/20 1,400 1,434 1,397 1,424 35,900
2019/03/19 1,406 1,418 1,375 1,408 45,200
2019/03/18 1,428 1,431 1,367 1,411 64,900
2019/03/15 1,365 1,414 1,365 1,407 64,200
2019/03/14 1,423 1,423 1,360 1,365 51,900
2019/03/13 1,434 1,436 1,396 1,415 52,800
2019/03/12 1,493 1,508 1,436 1,455 66,800
2019/03/11 1,469 1,512 1,468 1,476 43,900
2019/03/08 1,509 1,529 1,464 1,475 43,500
2019/03/07 1,529 1,544 1,492 1,536 51,400
2019/03/06 1,520 1,549 1,464 1,538 85,600
2019/03/05 1,550 1,550 1,486 1,490 62,100
2019/03/04 1,532 1,565 1,490 1,556 81,800
2019/03/01 1,455 1,524 1,436 1,511 58,500
2019/02/28 1,453 1,465 1,435 1,453 38,000
2019/02/27 1,459 1,475 1,449 1,458 48,200
2019/02/26 1,439 1,466 1,405 1,450 40,500
2019/02/25 1,450 1,450 1,391 1,444 58,700
2019/02/22 1,450 1,455 1,388 1,414 83,700
2019/02/21 1,450 1,472 1,434 1,463 65,000
2019/02/20 1,457 1,458 1,428 1,454 38,400
2019/02/19 1,413 1,462 1,398 1,452 60,600
2019/02/18 1,397 1,408 1,377 1,398 24,200
2019/02/15 1,396 1,398 1,349 1,367 68,100
2019/02/14 1,456 1,464 1,421 1,426 53,200
2019/02/13 1,450 1,494 1,445 1,451 85,800
2019/02/12 1,401 1,433 1,386 1,433 97,100
2019/02/08 1,324 1,412 1,318 1,398 169,300
2019/02/07 1,383 1,385 1,326 1,333 71,100
2019/02/06 1,379 1,430 1,366 1,396 79,000
2019/02/05 1,365 1,403 1,348 1,386 111,800
2019/02/04 1,342 1,400 1,306 1,365 98,900
2019/02/01 1,384 1,386 1,327 1,341 144,800
2019/01/31 1,207 1,435 1,194 1,380 380,200
2019/01/30 1,182 1,218 1,179 1,184 154,800
2019/01/29 1,185 1,193 1,153 1,190 38,900
2019/01/28 1,195 1,222 1,173 1,201 36,300
2019/01/25 1,204 1,209 1,153 1,167 51,800
2019/01/24 1,199 1,212 1,147 1,174 35,600
2019/01/23 1,161 1,181 1,130 1,169 41,400
2019/01/22 1,231 1,247 1,165 1,168 69,600
2019/01/21 1,256 1,272 1,230 1,235 54,100
2019/01/18 1,253 1,261 1,221 1,250 37,500
2019/01/17 1,201 1,263 1,201 1,252 71,700
2019/01/16 1,176 1,202 1,156 1,193 36,000
2019/01/15 1,122 1,197 1,111 1,168 60,900
2019/01/11 1,099 1,184 1,099 1,146 54,900
2019/01/10 1,077 1,119 1,051 1,093 51,800
2019/01/09 1,105 1,122 1,085 1,093 30,700
2019/01/08 1,124 1,144 1,097 1,103 38,000
2019/01/07 1,143 1,162 1,120 1,121 27,400
2019/01/04 1,115 1,115 1,054 1,110 46,400

このページの先頭へ