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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,220 | 1,224 | 1,196 | 1,199 | 22,300 |
| 2021/12/29 | 1,195 | 1,232 | 1,195 | 1,224 | 44,800 |
| 2021/12/28 | 1,197 | 1,213 | 1,186 | 1,201 | 61,800 |
| 2021/12/27 | 1,214 | 1,214 | 1,180 | 1,186 | 59,300 |
| 2021/12/24 | 1,204 | 1,231 | 1,202 | 1,221 | 54,000 |
| 2021/12/23 | 1,210 | 1,224 | 1,202 | 1,211 | 53,400 |
| 2021/12/22 | 1,188 | 1,203 | 1,173 | 1,190 | 66,500 |
| 2021/12/21 | 1,179 | 1,197 | 1,166 | 1,180 | 74,300 |
| 2021/12/20 | 1,176 | 1,190 | 1,153 | 1,155 | 63,400 |
| 2021/12/17 | 1,220 | 1,220 | 1,174 | 1,182 | 77,300 |
| 2021/12/16 | 1,244 | 1,250 | 1,218 | 1,221 | 41,800 |
| 2021/12/15 | 1,238 | 1,250 | 1,220 | 1,220 | 53,100 |
| 2021/12/14 | 1,275 | 1,279 | 1,242 | 1,243 | 26,500 |
| 2021/12/13 | 1,310 | 1,314 | 1,276 | 1,286 | 47,400 |
| 2021/12/10 | 1,340 | 1,340 | 1,286 | 1,291 | 43,100 |
| 2021/12/09 | 1,351 | 1,366 | 1,332 | 1,345 | 41,300 |
| 2021/12/08 | 1,348 | 1,378 | 1,341 | 1,364 | 92,100 |
| 2021/12/07 | 1,272 | 1,325 | 1,271 | 1,319 | 108,500 |
| 2021/12/06 | 1,265 | 1,272 | 1,231 | 1,253 | 80,100 |
| 2021/12/03 | 1,241 | 1,281 | 1,237 | 1,276 | 111,800 |
| 2021/12/02 | 1,266 | 1,305 | 1,250 | 1,250 | 224,100 |
| 2021/12/01 | 1,340 | 1,341 | 1,296 | 1,296 | 140,800 |
| 2021/11/30 | 1,368 | 1,373 | 1,341 | 1,341 | 92,600 |
| 2021/11/29 | 1,350 | 1,366 | 1,335 | 1,338 | 80,200 |
| 2021/11/26 | 1,404 | 1,404 | 1,361 | 1,374 | 71,400 |
| 2021/11/25 | 1,382 | 1,394 | 1,354 | 1,380 | 64,200 |
| 2021/11/24 | 1,413 | 1,413 | 1,352 | 1,374 | 79,400 |
| 2021/11/22 | 1,456 | 1,456 | 1,413 | 1,413 | 36,800 |
| 2021/11/19 | 1,470 | 1,479 | 1,434 | 1,460 | 57,600 |
| 2021/11/18 | 1,444 | 1,469 | 1,444 | 1,460 | 58,800 |
| 2021/11/17 | 1,455 | 1,469 | 1,428 | 1,443 | 49,300 |
| 2021/11/16 | 1,400 | 1,441 | 1,400 | 1,441 | 51,000 |
| 2021/11/15 | 1,396 | 1,431 | 1,395 | 1,395 | 37,100 |
| 2021/11/12 | 1,368 | 1,427 | 1,357 | 1,426 | 189,300 |
| 2021/11/11 | 1,360 | 1,389 | 1,347 | 1,379 | 68,400 |
| 2021/11/10 | 1,371 | 1,384 | 1,352 | 1,360 | 66,900 |
| 2021/11/09 | 1,411 | 1,429 | 1,362 | 1,371 | 104,200 |
| 2021/11/08 | 1,371 | 1,403 | 1,359 | 1,395 | 156,600 |
| 2021/11/05 | 1,350 | 1,385 | 1,341 | 1,370 | 122,400 |
| 2021/11/04 | 1,400 | 1,400 | 1,334 | 1,350 | 156,800 |
| 2021/11/02 | 1,450 | 1,456 | 1,371 | 1,390 | 232,500 |
| 2021/11/01 | 1,522 | 1,547 | 1,452 | 1,455 | 156,500 |
| 2021/10/29 | 1,645 | 1,680 | 1,575 | 1,588 | 214,800 |
| 2021/10/28 | 1,591 | 1,657 | 1,581 | 1,648 | 130,000 |
| 2021/10/27 | 1,623 | 1,623 | 1,591 | 1,594 | 30,800 |
| 2021/10/26 | 1,656 | 1,661 | 1,623 | 1,623 | 63,200 |
| 2021/10/25 | 1,638 | 1,652 | 1,614 | 1,640 | 55,600 |
| 2021/10/22 | 1,639 | 1,664 | 1,618 | 1,640 | 59,800 |
| 2021/10/21 | 1,685 | 1,686 | 1,653 | 1,653 | 43,500 |
| 2021/10/20 | 1,664 | 1,717 | 1,658 | 1,701 | 110,800 |
| 2021/10/19 | 1,660 | 1,660 | 1,630 | 1,642 | 29,900 |
| 2021/10/18 | 1,673 | 1,691 | 1,640 | 1,659 | 52,900 |
| 2021/10/15 | 1,615 | 1,659 | 1,605 | 1,653 | 76,400 |
| 2021/10/14 | 1,565 | 1,606 | 1,565 | 1,575 | 45,700 |
| 2021/10/13 | 1,569 | 1,588 | 1,547 | 1,561 | 47,300 |
| 2021/10/12 | 1,549 | 1,573 | 1,527 | 1,565 | 32,400 |
| 2021/10/11 | 1,550 | 1,567 | 1,533 | 1,566 | 38,300 |
| 2021/10/08 | 1,519 | 1,579 | 1,519 | 1,576 | 75,200 |
| 2021/10/07 | 1,502 | 1,523 | 1,485 | 1,496 | 106,500 |
| 2021/10/06 | 1,520 | 1,526 | 1,458 | 1,458 | 135,500 |
| 2021/10/05 | 1,556 | 1,563 | 1,491 | 1,511 | 104,600 |
| 2021/10/04 | 1,626 | 1,634 | 1,586 | 1,595 | 110,400 |
| 2021/10/01 | 1,556 | 1,650 | 1,556 | 1,597 | 204,300 |
| 2021/09/30 | 1,540 | 1,550 | 1,522 | 1,544 | 76,900 |
| 2021/09/29 | 1,504 | 1,529 | 1,498 | 1,528 | 79,100 |
| 2021/09/28 | 1,545 | 1,546 | 1,516 | 1,536 | 85,300 |
| 2021/09/27 | 1,557 | 1,558 | 1,531 | 1,545 | 76,100 |
| 2021/09/24 | 1,540 | 1,561 | 1,511 | 1,549 | 122,900 |
| 2021/09/22 | 1,557 | 1,564 | 1,516 | 1,520 | 106,800 |
| 2021/09/21 | 1,565 | 1,570 | 1,535 | 1,553 | 88,300 |
| 2021/09/17 | 1,637 | 1,639 | 1,594 | 1,617 | 123,800 |
| 2021/09/16 | 1,653 | 1,653 | 1,601 | 1,637 | 109,000 |
| 2021/09/15 | 1,631 | 1,660 | 1,621 | 1,653 | 97,300 |
| 2021/09/14 | 1,615 | 1,668 | 1,602 | 1,664 | 148,000 |
| 2021/09/13 | 1,563 | 1,601 | 1,531 | 1,597 | 125,800 |
| 2021/09/10 | 1,532 | 1,563 | 1,505 | 1,563 | 98,800 |
| 2021/09/09 | 1,550 | 1,551 | 1,519 | 1,521 | 84,600 |
| 2021/09/08 | 1,525 | 1,566 | 1,516 | 1,551 | 105,200 |
| 2021/09/07 | 1,504 | 1,522 | 1,496 | 1,517 | 74,000 |
| 2021/09/06 | 1,481 | 1,502 | 1,469 | 1,502 | 54,700 |
| 2021/09/03 | 1,485 | 1,493 | 1,467 | 1,481 | 64,400 |
| 2021/09/02 | 1,496 | 1,510 | 1,479 | 1,498 | 60,600 |
| 2021/09/01 | 1,509 | 1,515 | 1,490 | 1,490 | 45,300 |
| 2021/08/31 | 1,528 | 1,548 | 1,511 | 1,523 | 49,700 |
| 2021/08/30 | 1,500 | 1,533 | 1,485 | 1,531 | 66,800 |
| 2021/08/27 | 1,510 | 1,512 | 1,467 | 1,505 | 64,600 |
| 2021/08/26 | 1,560 | 1,563 | 1,512 | 1,518 | 56,700 |
| 2021/08/25 | 1,550 | 1,566 | 1,528 | 1,563 | 80,300 |
| 2021/08/24 | 1,516 | 1,546 | 1,508 | 1,540 | 111,400 |
| 2021/08/23 | 1,499 | 1,517 | 1,492 | 1,507 | 81,800 |
| 2021/08/20 | 1,480 | 1,503 | 1,480 | 1,499 | 86,100 |
| 2021/08/19 | 1,480 | 1,510 | 1,480 | 1,501 | 63,400 |
| 2021/08/18 | 1,477 | 1,510 | 1,463 | 1,502 | 85,900 |
| 2021/08/17 | 1,551 | 1,565 | 1,482 | 1,493 | 74,500 |
| 2021/08/16 | 1,540 | 1,565 | 1,540 | 1,557 | 76,800 |
| 2021/08/13 | 1,562 | 1,576 | 1,552 | 1,566 | 45,600 |
| 2021/08/12 | 1,560 | 1,567 | 1,540 | 1,566 | 59,600 |
| 2021/08/11 | 1,560 | 1,573 | 1,517 | 1,560 | 82,200 |
| 2021/08/10 | 1,476 | 1,563 | 1,473 | 1,530 | 131,900 |
| 2021/08/06 | 1,580 | 1,595 | 1,434 | 1,476 | 213,800 |
| 2021/08/05 | 1,584 | 1,600 | 1,572 | 1,575 | 38,000 |
| 2021/08/04 | 1,633 | 1,633 | 1,570 | 1,581 | 57,500 |
| 2021/08/03 | 1,651 | 1,664 | 1,642 | 1,647 | 59,000 |
| 2021/08/02 | 1,650 | 1,667 | 1,642 | 1,659 | 59,900 |
| 2021/07/30 | 1,651 | 1,671 | 1,633 | 1,634 | 77,200 |
| 2021/07/29 | 1,624 | 1,667 | 1,624 | 1,665 | 66,100 |
| 2021/07/28 | 1,636 | 1,639 | 1,617 | 1,624 | 53,900 |
| 2021/07/27 | 1,658 | 1,661 | 1,626 | 1,643 | 32,500 |
| 2021/07/26 | 1,673 | 1,679 | 1,645 | 1,651 | 33,900 |
| 2021/07/21 | 1,620 | 1,644 | 1,608 | 1,638 | 49,900 |
| 2021/07/20 | 1,611 | 1,630 | 1,602 | 1,605 | 44,700 |
| 2021/07/19 | 1,610 | 1,632 | 1,588 | 1,624 | 60,600 |
| 2021/07/16 | 1,635 | 1,635 | 1,609 | 1,611 | 40,300 |
| 2021/07/15 | 1,678 | 1,678 | 1,639 | 1,644 | 71,100 |
| 2021/07/14 | 1,683 | 1,695 | 1,673 | 1,690 | 29,300 |
| 2021/07/13 | 1,670 | 1,690 | 1,650 | 1,670 | 39,300 |
| 2021/07/12 | 1,645 | 1,679 | 1,642 | 1,672 | 78,600 |
| 2021/07/09 | 1,600 | 1,611 | 1,546 | 1,582 | 128,800 |
| 2021/07/08 | 1,636 | 1,655 | 1,630 | 1,632 | 79,200 |
| 2021/07/07 | 1,647 | 1,658 | 1,633 | 1,640 | 55,800 |
| 2021/07/06 | 1,690 | 1,690 | 1,661 | 1,670 | 31,300 |
| 2021/07/05 | 1,702 | 1,727 | 1,687 | 1,687 | 83,300 |
| 2021/07/02 | 1,657 | 1,694 | 1,657 | 1,694 | 45,600 |
| 2021/07/01 | 1,671 | 1,671 | 1,645 | 1,649 | 55,000 |
| 2021/06/30 | 1,637 | 1,678 | 1,624 | 1,646 | 88,000 |
| 2021/06/29 | 1,601 | 1,646 | 1,595 | 1,634 | 64,200 |
| 2021/06/28 | 1,624 | 1,626 | 1,591 | 1,601 | 47,200 |
| 2021/06/25 | 1,610 | 1,652 | 1,608 | 1,624 | 110,000 |
| 2021/06/24 | 1,599 | 1,599 | 1,576 | 1,589 | 36,900 |
| 2021/06/23 | 1,617 | 1,625 | 1,605 | 1,606 | 52,900 |
| 2021/06/22 | 1,586 | 1,630 | 1,585 | 1,624 | 58,000 |
| 2021/06/21 | 1,591 | 1,598 | 1,569 | 1,571 | 74,700 |
| 2021/06/18 | 1,593 | 1,638 | 1,592 | 1,614 | 67,500 |
| 2021/06/17 | 1,629 | 1,629 | 1,588 | 1,600 | 46,000 |
| 2021/06/16 | 1,630 | 1,633 | 1,605 | 1,633 | 59,100 |
| 2021/06/15 | 1,638 | 1,651 | 1,632 | 1,635 | 47,800 |
| 2021/06/14 | 1,609 | 1,636 | 1,603 | 1,630 | 76,400 |
| 2021/06/11 | 1,588 | 1,617 | 1,585 | 1,599 | 124,700 |
| 2021/06/10 | 1,537 | 1,576 | 1,530 | 1,574 | 71,600 |
| 2021/06/09 | 1,515 | 1,543 | 1,514 | 1,537 | 60,500 |
| 2021/06/08 | 1,460 | 1,534 | 1,459 | 1,524 | 106,500 |
| 2021/06/07 | 1,475 | 1,485 | 1,458 | 1,458 | 54,100 |
| 2021/06/04 | 1,492 | 1,492 | 1,463 | 1,463 | 49,800 |
| 2021/06/03 | 1,502 | 1,509 | 1,489 | 1,494 | 55,600 |
| 2021/06/02 | 1,513 | 1,523 | 1,499 | 1,502 | 103,600 |
| 2021/06/01 | 1,497 | 1,510 | 1,476 | 1,498 | 58,900 |
| 2021/05/31 | 1,540 | 1,540 | 1,496 | 1,501 | 103,800 |
| 2021/05/28 | 1,560 | 1,572 | 1,523 | 1,540 | 139,900 |
| 2021/05/27 | 1,521 | 1,523 | 1,501 | 1,509 | 51,500 |
| 2021/05/26 | 1,573 | 1,576 | 1,524 | 1,524 | 105,500 |
| 2021/05/25 | 1,576 | 1,586 | 1,543 | 1,545 | 140,300 |
| 2021/05/24 | 1,585 | 1,587 | 1,547 | 1,570 | 339,000 |
| 2021/05/21 | 1,467 | 1,487 | 1,445 | 1,475 | 139,200 |
| 2021/05/20 | 1,400 | 1,441 | 1,400 | 1,439 | 108,400 |
| 2021/05/19 | 1,398 | 1,412 | 1,392 | 1,403 | 146,100 |
| 2021/05/18 | 1,428 | 1,428 | 1,396 | 1,406 | 200,700 |
| 2021/05/17 | 1,452 | 1,472 | 1,439 | 1,442 | 202,800 |
| 2021/05/14 | 1,446 | 1,464 | 1,433 | 1,449 | 326,100 |
| 2021/05/13 | 1,447 | 1,453 | 1,402 | 1,402 | 270,900 |
| 2021/05/12 | 1,535 | 1,537 | 1,450 | 1,455 | 319,300 |
| 2021/05/11 | 1,627 | 1,630 | 1,569 | 1,577 | 155,300 |
| 2021/05/10 | 1,750 | 1,759 | 1,631 | 1,647 | 273,400 |
| 2021/05/07 | 1,817 | 1,855 | 1,790 | 1,790 | 282,500 |
| 2021/05/06 | 1,809 | 1,825 | 1,802 | 1,810 | 148,600 |
| 2021/04/30 | 1,806 | 1,817 | 1,775 | 1,782 | 69,200 |
| 2021/04/28 | 1,777 | 1,814 | 1,758 | 1,799 | 155,700 |
| 2021/04/27 | 1,786 | 1,801 | 1,751 | 1,761 | 71,700 |
| 2021/04/26 | 1,800 | 1,813 | 1,777 | 1,785 | 65,400 |
| 2021/04/23 | 1,826 | 1,840 | 1,771 | 1,775 | 96,800 |
| 2021/04/22 | 1,838 | 1,868 | 1,826 | 1,830 | 138,700 |
| 2021/04/21 | 1,819 | 1,826 | 1,796 | 1,810 | 83,100 |
| 2021/04/20 | 1,807 | 1,835 | 1,800 | 1,829 | 51,100 |
| 2021/04/19 | 1,843 | 1,843 | 1,807 | 1,826 | 58,100 |
| 2021/04/16 | 1,865 | 1,872 | 1,827 | 1,830 | 74,400 |
| 2021/04/15 | 1,834 | 1,864 | 1,829 | 1,864 | 116,300 |
| 2021/04/14 | 1,806 | 1,838 | 1,794 | 1,808 | 81,500 |
| 2021/04/13 | 1,788 | 1,823 | 1,788 | 1,808 | 70,900 |
| 2021/04/12 | 1,750 | 1,788 | 1,740 | 1,777 | 147,400 |
| 2021/04/09 | 1,692 | 1,697 | 1,645 | 1,685 | 124,800 |
| 2021/04/08 | 1,736 | 1,742 | 1,688 | 1,700 | 164,700 |
| 2021/04/07 | 1,759 | 1,775 | 1,731 | 1,756 | 89,300 |
| 2021/04/06 | 1,745 | 1,765 | 1,730 | 1,748 | 150,100 |
| 2021/04/05 | 1,751 | 1,766 | 1,745 | 1,766 | 86,600 |
| 2021/04/02 | 1,720 | 1,737 | 1,700 | 1,726 | 39,700 |
| 2021/04/01 | 1,680 | 1,709 | 1,676 | 1,708 | 74,200 |
| 2021/03/31 | 1,667 | 1,695 | 1,652 | 1,655 | 63,000 |
| 2021/03/30 | 1,697 | 1,728 | 1,648 | 1,664 | 87,800 |
| 2021/03/29 | 1,650 | 1,685 | 1,645 | 1,680 | 144,900 |
| 2021/03/26 | 1,570 | 1,591 | 1,540 | 1,585 | 48,400 |
| 2021/03/25 | 1,560 | 1,560 | 1,511 | 1,530 | 112,500 |
| 2021/03/24 | 1,622 | 1,622 | 1,566 | 1,573 | 87,200 |
| 2021/03/23 | 1,654 | 1,664 | 1,630 | 1,639 | 42,100 |
| 2021/03/22 | 1,639 | 1,650 | 1,603 | 1,646 | 89,400 |
| 2021/03/19 | 1,575 | 1,640 | 1,555 | 1,640 | 124,900 |
| 2021/03/18 | 1,581 | 1,586 | 1,560 | 1,581 | 51,000 |
| 2021/03/17 | 1,544 | 1,581 | 1,537 | 1,581 | 37,500 |
| 2021/03/16 | 1,530 | 1,566 | 1,510 | 1,563 | 79,500 |
| 2021/03/15 | 1,575 | 1,585 | 1,527 | 1,554 | 77,900 |
| 2021/03/12 | 1,560 | 1,560 | 1,501 | 1,543 | 97,100 |
| 2021/03/11 | 1,500 | 1,532 | 1,487 | 1,528 | 92,900 |
| 2021/03/10 | 1,450 | 1,489 | 1,431 | 1,476 | 160,100 |
| 2021/03/09 | 1,414 | 1,445 | 1,400 | 1,438 | 72,300 |
| 2021/03/08 | 1,406 | 1,422 | 1,390 | 1,414 | 63,300 |
| 2021/03/05 | 1,405 | 1,405 | 1,350 | 1,398 | 66,900 |
| 2021/03/04 | 1,386 | 1,413 | 1,372 | 1,413 | 60,900 |
| 2021/03/03 | 1,427 | 1,427 | 1,386 | 1,403 | 72,300 |
| 2021/03/02 | 1,448 | 1,471 | 1,418 | 1,434 | 88,800 |
| 2021/03/01 | 1,431 | 1,448 | 1,405 | 1,440 | 126,200 |
| 2021/02/26 | 1,385 | 1,410 | 1,366 | 1,389 | 119,400 |
| 2021/02/25 | 1,378 | 1,403 | 1,369 | 1,400 | 121,300 |
| 2021/02/24 | 1,380 | 1,406 | 1,351 | 1,358 | 122,100 |
| 2021/02/22 | 1,359 | 1,414 | 1,354 | 1,409 | 96,600 |
| 2021/02/19 | 1,380 | 1,392 | 1,335 | 1,352 | 173,800 |
| 2021/02/18 | 1,400 | 1,432 | 1,367 | 1,393 | 139,000 |
| 2021/02/17 | 1,430 | 1,447 | 1,423 | 1,430 | 92,000 |
| 2021/02/16 | 1,476 | 1,483 | 1,436 | 1,457 | 87,500 |
| 2021/02/15 | 1,455 | 1,481 | 1,424 | 1,476 | 164,200 |
| 2021/02/12 | 1,556 | 1,556 | 1,443 | 1,452 | 321,500 |
| 2021/02/10 | 1,592 | 1,601 | 1,565 | 1,573 | 143,200 |
| 2021/02/09 | 1,560 | 1,589 | 1,550 | 1,582 | 229,600 |
| 2021/02/08 | 1,604 | 1,604 | 1,503 | 1,541 | 368,700 |
| 2021/02/05 | 1,539 | 1,624 | 1,539 | 1,623 | 305,800 |
| 2021/02/04 | 1,526 | 1,534 | 1,505 | 1,520 | 209,400 |
| 2021/02/03 | 1,500 | 1,523 | 1,495 | 1,518 | 272,600 |
| 2021/02/02 | 1,421 | 1,493 | 1,395 | 1,493 | 249,300 |
| 2021/02/01 | 1,357 | 1,432 | 1,352 | 1,416 | 307,000 |
| 2021/01/29 | 1,307 | 1,415 | 1,260 | 1,379 | 436,300 |
| 2021/01/28 | 1,258 | 1,315 | 1,240 | 1,308 | 347,400 |
| 2021/01/27 | 1,285 | 1,300 | 1,260 | 1,286 | 130,900 |
| 2021/01/26 | 1,260 | 1,283 | 1,252 | 1,260 | 130,300 |
| 2021/01/25 | 1,249 | 1,274 | 1,230 | 1,258 | 90,100 |
| 2021/01/22 | 1,226 | 1,263 | 1,222 | 1,230 | 111,500 |
| 2021/01/21 | 1,170 | 1,256 | 1,155 | 1,256 | 217,700 |
| 2021/01/20 | 1,165 | 1,165 | 1,128 | 1,142 | 96,400 |
| 2021/01/19 | 1,159 | 1,178 | 1,148 | 1,176 | 71,400 |
| 2021/01/18 | 1,185 | 1,191 | 1,156 | 1,166 | 65,900 |
| 2021/01/15 | 1,192 | 1,194 | 1,166 | 1,191 | 57,300 |
| 2021/01/14 | 1,191 | 1,210 | 1,173 | 1,189 | 81,600 |
| 2021/01/13 | 1,173 | 1,196 | 1,157 | 1,196 | 80,700 |
| 2021/01/12 | 1,147 | 1,196 | 1,147 | 1,188 | 109,200 |
| 2021/01/08 | 1,136 | 1,149 | 1,114 | 1,148 | 88,400 |
| 2021/01/07 | 1,154 | 1,157 | 1,137 | 1,142 | 44,200 |
| 2021/01/06 | 1,148 | 1,156 | 1,145 | 1,150 | 43,400 |
| 2021/01/05 | 1,146 | 1,157 | 1,129 | 1,155 | 40,200 |
| 2021/01/04 | 1,163 | 1,165 | 1,143 | 1,153 | 38,700 |