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
2020/12/30 1,158 1,170 1,148 1,158 41,300
2020/12/29 1,125 1,152 1,119 1,152 45,800
2020/12/28 1,120 1,121 1,109 1,121 68,700
2020/12/25 1,157 1,157 1,124 1,124 58,100
2020/12/24 1,149 1,159 1,140 1,159 47,900
2020/12/23 1,130 1,151 1,121 1,151 65,100
2020/12/22 1,158 1,158 1,109 1,115 93,500
2020/12/21 1,158 1,165 1,143 1,157 40,500
2020/12/18 1,188 1,194 1,147 1,153 56,900
2020/12/17 1,158 1,178 1,146 1,178 51,900
2020/12/16 1,153 1,155 1,142 1,153 43,100
2020/12/15 1,185 1,185 1,154 1,154 37,900
2020/12/14 1,197 1,224 1,182 1,185 89,700
2020/12/11 1,166 1,188 1,152 1,188 91,100
2020/12/10 1,152 1,179 1,149 1,163 69,400
2020/12/09 1,144 1,167 1,136 1,152 82,000
2020/12/08 1,070 1,138 1,068 1,136 75,700
2020/12/07 1,115 1,118 1,070 1,075 154,100
2020/12/04 1,138 1,152 1,104 1,125 102,300
2020/12/03 1,139 1,144 1,124 1,130 61,900
2020/12/02 1,143 1,165 1,128 1,136 126,900
2020/12/01 1,107 1,144 1,104 1,136 103,300
2020/11/30 1,115 1,121 1,100 1,105 101,300
2020/11/27 1,117 1,128 1,110 1,120 91,600
2020/11/26 1,098 1,113 1,083 1,108 61,400
2020/11/25 1,092 1,107 1,081 1,083 146,400
2020/11/24 1,065 1,084 1,065 1,080 77,300
2020/11/20 1,035 1,049 1,031 1,047 67,600
2020/11/19 1,022 1,036 1,015 1,029 50,100
2020/11/18 1,010 1,028 1,002 1,022 60,000
2020/11/17 1,060 1,060 1,016 1,025 86,300
2020/11/16 1,057 1,068 1,040 1,056 59,500
2020/11/13 1,063 1,063 1,031 1,042 51,000
2020/11/12 1,096 1,111 1,069 1,076 106,700
2020/11/11 1,084 1,084 1,050 1,066 111,000
2020/11/10 1,144 1,144 1,083 1,090 113,000
2020/11/09 1,130 1,139 1,106 1,131 85,000
2020/11/06 1,130 1,138 1,106 1,119 93,100
2020/11/05 1,127 1,152 1,113 1,130 176,200
2020/11/04 1,139 1,154 1,095 1,116 166,700
2020/11/02 1,088 1,164 1,069 1,118 411,900
2020/10/30 1,153 1,188 1,066 1,088 440,000
2020/10/29 1,150 1,167 1,122 1,151 125,900
2020/10/28 1,141 1,183 1,137 1,180 109,800
2020/10/27 1,103 1,145 1,081 1,145 172,800
2020/10/26 1,187 1,196 1,141 1,141 110,300
2020/10/23 1,233 1,233 1,157 1,186 228,800
2020/10/22 1,259 1,259 1,214 1,231 108,500
2020/10/21 1,261 1,275 1,244 1,252 127,500
2020/10/20 1,210 1,240 1,197 1,224 164,900
2020/10/19 1,207 1,246 1,202 1,233 136,200
2020/10/16 1,251 1,256 1,178 1,190 229,700
2020/10/15 1,285 1,300 1,243 1,267 256,900
2020/10/14 1,256 1,258 1,222 1,228 166,700
2020/10/13 1,227 1,271 1,194 1,256 240,200
2020/10/12 1,150 1,245 1,150 1,229 277,200
2020/10/09 1,097 1,129 1,095 1,126 113,900
2020/10/08 1,096 1,129 1,094 1,109 109,100
2020/10/07 1,100 1,104 1,084 1,100 85,800
2020/10/06 1,145 1,160 1,106 1,112 95,200
2020/10/05 1,125 1,154 1,110 1,121 245,900
2020/10/02 1,069 1,095 1,050 1,058 136,100
2020/09/30 1,067 1,076 1,036 1,043 91,400
2020/09/29 1,089 1,089 1,058 1,074 106,900
2020/09/28 1,087 1,100 1,078 1,099 100,500
2020/09/25 1,058 1,081 1,055 1,075 132,900
2020/09/24 1,049 1,059 1,029 1,042 71,300
2020/09/23 1,035 1,062 1,028 1,056 100,200
2020/09/18 1,030 1,035 1,015 1,029 69,800
2020/09/17 1,021 1,034 1,020 1,023 65,900
2020/09/16 1,002 1,023 1,002 1,018 57,300
2020/09/15 1,003 1,024 995 1,006 46,600
2020/09/14 1,000 1,013 993 1,007 60,600
2020/09/11 970 996 966 996 82,200
2020/09/10 978 989 971 974 77,300
2020/09/09 982 986 972 977 130,900
2020/09/08 1,006 1,015 996 1,003 64,600
2020/09/07 1,010 1,024 995 1,017 100,100
2020/09/04 994 1,012 978 1,002 173,000
2020/09/03 1,037 1,051 1,002 1,015 261,300
2020/09/02 1,047 1,082 1,035 1,051 130,600
2020/09/01 1,031 1,031 1,001 1,018 96,200
2020/08/31 1,015 1,050 1,013 1,037 99,700
2020/08/28 1,031 1,039 986 1,001 237,200
2020/08/27 1,054 1,055 1,023 1,043 98,400
2020/08/26 1,051 1,068 1,026 1,054 97,800
2020/08/25 1,067 1,069 1,050 1,064 88,200
2020/08/24 1,055 1,064 1,049 1,062 60,400
2020/08/21 1,068 1,077 1,044 1,064 51,100
2020/08/20 1,059 1,073 1,046 1,057 29,300
2020/08/19 1,056 1,056 1,039 1,056 47,000
2020/08/18 1,084 1,084 1,027 1,046 242,800
2020/08/17 1,084 1,106 1,067 1,094 180,500
2020/08/14 1,042 1,087 1,040 1,054 201,300
2020/08/13 993 1,014 977 1,012 263,100
2020/08/12 1,007 1,007 974 981 301,200
2020/08/11 1,056 1,056 989 1,017 341,600
2020/08/07 1,059 1,111 1,059 1,064 310,800
2020/08/06 999 1,093 999 1,060 341,000
2020/08/05 972 1,007 972 1,004 270,500
2020/08/04 998 1,003 966 978 298,700
2020/08/03 1,009 1,065 996 1,008 315,100
2020/07/31 1,001 1,033 987 987 139,400
2020/07/30 1,012 1,019 976 991 143,200
2020/07/29 1,007 1,036 1,001 1,012 83,500
2020/07/28 1,031 1,033 994 1,008 152,100
2020/07/27 1,030 1,058 1,010 1,054 137,300
2020/07/22 1,050 1,050 1,025 1,029 101,000
2020/07/21 1,076 1,101 1,055 1,064 131,100
2020/07/20 1,023 1,093 1,006 1,085 286,000
2020/07/17 979 987 959 977 45,900
2020/07/16 984 995 971 971 49,600
2020/07/15 975 986 969 981 54,100
2020/07/14 973 979 951 971 79,000
2020/07/13 984 993 951 980 88,800
2020/07/10 999 1,014 980 982 92,600
2020/07/09 984 1,005 960 1,003 109,300
2020/07/08 993 1,001 975 975 45,900
2020/07/07 998 1,011 990 1,004 57,800
2020/07/06 997 1,027 990 998 98,500
2020/07/03 1,000 1,004 983 1,000 57,100
2020/07/02 1,021 1,035 992 1,000 66,300
2020/07/01 1,030 1,049 1,017 1,018 89,000
2020/06/30 1,071 1,078 1,027 1,035 94,500
2020/06/29 1,020 1,068 1,016 1,053 155,400
2020/06/26 1,059 1,059 1,010 1,030 105,900
2020/06/25 1,058 1,062 1,022 1,052 82,600
2020/06/24 1,066 1,070 1,034 1,039 48,700
2020/06/23 1,081 1,081 1,047 1,064 46,200
2020/06/22 1,083 1,090 1,061 1,079 32,700
2020/06/19 1,076 1,090 1,037 1,084 89,500
2020/06/18 1,045 1,055 1,031 1,047 41,400
2020/06/17 1,055 1,063 1,046 1,056 67,900
2020/06/16 1,041 1,061 1,036 1,060 93,700
2020/06/15 1,070 1,078 1,008 1,014 115,900
2020/06/12 1,098 1,101 1,052 1,087 140,100
2020/06/11 1,183 1,183 1,125 1,128 65,000
2020/06/10 1,168 1,190 1,156 1,183 67,300
2020/06/09 1,145 1,169 1,136 1,169 40,700
2020/06/08 1,153 1,159 1,135 1,159 53,100
2020/06/05 1,125 1,155 1,124 1,150 114,700
2020/06/04 1,149 1,151 1,118 1,137 82,700
2020/06/03 1,160 1,162 1,122 1,137 93,800
2020/06/02 1,138 1,157 1,125 1,153 66,400
2020/06/01 1,141 1,143 1,127 1,138 44,000
2020/05/29 1,089 1,132 1,085 1,127 78,700
2020/05/28 1,098 1,106 1,059 1,080 123,400
2020/05/27 1,111 1,111 1,081 1,089 81,400
2020/05/26 1,144 1,144 1,108 1,122 92,600
2020/05/25 1,099 1,125 1,095 1,123 87,500
2020/05/22 1,077 1,090 1,060 1,082 45,100
2020/05/21 1,068 1,080 1,059 1,079 74,700
2020/05/20 1,026 1,071 1,025 1,068 88,900
2020/05/19 1,038 1,050 1,021 1,031 113,100
2020/05/18 1,004 1,017 991 1,017 92,100
2020/05/15 960 985 959 979 73,500
2020/05/14 982 994 955 955 76,900
2020/05/13 973 988 964 982 41,700
2020/05/12 990 997 975 988 116,300
2020/05/11 992 1,006 981 996 108,800
2020/05/08 991 1,015 955 990 162,400
2020/05/07 896 993 896 976 334,500
2020/05/01 873 873 846 866 139,500
2020/04/30 882 882 859 878 155,600
2020/04/28 890 890 865 874 337,600
2020/04/27 913 918 885 894 116,100
2020/04/24 893 905 871 898 145,500
2020/04/23 893 904 874 882 139,100
2020/04/22 900 900 869 878 112,000
2020/04/21 925 934 888 909 138,500
2020/04/20 898 928 888 928 118,800
2020/04/17 907 918 867 890 236,700
2020/04/16 899 922 886 922 124,600
2020/04/15 900 913 882 898 91,900
2020/04/14 892 904 881 894 88,500
2020/04/13 879 888 861 877 77,300
2020/04/10 880 898 857 880 87,100
2020/04/09 863 885 847 878 139,200
2020/04/08 828 845 802 838 152,700
2020/04/07 813 844 801 827 215,300
2020/04/06 711 795 711 795 378,800
2020/04/03 721 721 682 695 180,000
2020/04/02 700 736 699 721 202,900
2020/04/01 763 763 714 720 126,100
2020/03/31 804 814 762 769 103,300
2020/03/30 803 823 781 804 146,400
2020/03/27 830 848 815 848 145,400
2020/03/26 824 824 785 815 101,700
2020/03/25 910 910 810 827 95,400
2020/03/24 785 810 765 801 163,800
2020/03/23 699 743 682 740 297,300
2020/03/19 736 753 695 714 164,600
2020/03/18 749 787 721 722 247,700
2020/03/17 665 752 656 734 398,000
2020/03/16 691 725 670 675 233,000
2020/03/13 648 698 645 682 361,600
2020/03/12 758 782 740 743 278,100
2020/03/11 828 829 772 774 206,400
2020/03/10 810 832 758 823 242,300
2020/03/09 842 878 830 840 353,000
2020/03/06 888 894 863 863 156,700
2020/03/05 915 915 894 903 85,800
2020/03/04 879 908 872 892 166,200
2020/03/03 913 917 882 887 268,100
2020/03/02 827 919 826 893 285,900
2020/02/28 867 875 828 838 288,600
2020/02/27 926 934 893 904 195,900
2020/02/26 919 936 903 924 133,800
2020/02/25 926 943 923 924 149,000
2020/02/21 973 993 966 981 110,900
2020/02/20 995 996 961 961 92,900
2020/02/19 976 1,002 960 995 202,400
2020/02/18 959 966 948 966 111,600
2020/02/17 982 982 960 963 114,100
2020/02/14 991 1,013 965 984 221,300
2020/02/13 975 1,012 954 988 366,900
2020/02/12 1,040 1,041 1,015 1,027 170,500
2020/02/10 1,041 1,041 1,019 1,028 125,500
2020/02/07 1,074 1,080 1,041 1,055 150,800
2020/02/06 1,085 1,090 1,061 1,074 163,800
2020/02/05 1,080 1,095 1,056 1,082 151,000
2020/02/04 1,080 1,096 1,046 1,089 151,900
2020/02/03 1,014 1,098 1,010 1,087 365,400
2020/01/31 1,076 1,088 967 1,020 546,900
2020/01/30 1,127 1,129 1,051 1,053 224,000
2020/01/29 1,162 1,164 1,107 1,122 146,200
2020/01/28 1,152 1,169 1,144 1,157 106,200
2020/01/27 1,161 1,192 1,152 1,171 147,500
2020/01/24 1,187 1,196 1,162 1,196 142,000
2020/01/23 1,191 1,197 1,176 1,187 83,800
2020/01/22 1,168 1,196 1,165 1,191 134,000
2020/01/21 1,166 1,198 1,159 1,169 186,300
2020/01/20 1,175 1,175 1,139 1,153 175,700
2020/01/17 1,180 1,196 1,159 1,185 285,300
2020/01/16 1,132 1,171 1,121 1,171 277,800
2020/01/15 1,098 1,119 1,086 1,116 200,200
2020/01/14 1,089 1,098 1,070 1,091 188,700
2020/01/10 1,076 1,083 1,044 1,073 188,800
2020/01/09 1,040 1,068 1,033 1,065 244,700
2020/01/08 1,001 1,028 978 1,023 245,500
2020/01/07 1,002 1,020 992 998 177,200
2020/01/06 1,020 1,034 1,000 1,004 176,700

このページの先頭へ