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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,419 | 1,433 | 1,358 | 1,362 | 52,800 |
| 2022/12/29 | 1,375 | 1,427 | 1,365 | 1,419 | 84,900 |
| 2022/12/28 | 1,339 | 1,400 | 1,330 | 1,376 | 144,200 |
| 2022/12/27 | 1,342 | 1,357 | 1,324 | 1,339 | 59,900 |
| 2022/12/26 | 1,324 | 1,349 | 1,323 | 1,341 | 39,500 |
| 2022/12/23 | 1,310 | 1,333 | 1,296 | 1,322 | 108,100 |
| 2022/12/22 | 1,314 | 1,337 | 1,304 | 1,333 | 63,800 |
| 2022/12/21 | 1,343 | 1,343 | 1,302 | 1,314 | 103,900 |
| 2022/12/20 | 1,424 | 1,424 | 1,333 | 1,346 | 126,100 |
| 2022/12/19 | 1,404 | 1,435 | 1,390 | 1,424 | 81,200 |
| 2022/12/16 | 1,479 | 1,480 | 1,403 | 1,404 | 146,700 |
| 2022/12/15 | 1,540 | 1,540 | 1,490 | 1,513 | 141,400 |
| 2022/12/14 | 1,599 | 1,599 | 1,556 | 1,556 | 51,800 |
| 2022/12/13 | 1,593 | 1,616 | 1,583 | 1,598 | 76,100 |
| 2022/12/12 | 1,562 | 1,602 | 1,555 | 1,577 | 93,400 |
| 2022/12/09 | 1,527 | 1,590 | 1,526 | 1,556 | 60,000 |
| 2022/12/08 | 1,511 | 1,522 | 1,497 | 1,509 | 47,800 |
| 2022/12/07 | 1,467 | 1,511 | 1,465 | 1,506 | 56,300 |
| 2022/12/06 | 1,470 | 1,477 | 1,451 | 1,458 | 31,100 |
| 2022/12/05 | 1,491 | 1,491 | 1,449 | 1,478 | 52,400 |
| 2022/12/02 | 1,499 | 1,499 | 1,475 | 1,487 | 44,300 |
| 2022/12/01 | 1,504 | 1,517 | 1,489 | 1,505 | 51,300 |
| 2022/11/30 | 1,481 | 1,505 | 1,471 | 1,500 | 43,000 |
| 2022/11/29 | 1,489 | 1,501 | 1,472 | 1,499 | 28,000 |
| 2022/11/28 | 1,559 | 1,559 | 1,498 | 1,504 | 45,700 |
| 2022/11/25 | 1,556 | 1,565 | 1,538 | 1,558 | 74,000 |
| 2022/11/24 | 1,499 | 1,566 | 1,493 | 1,561 | 119,000 |
| 2022/11/22 | 1,439 | 1,476 | 1,439 | 1,461 | 75,700 |
| 2022/11/21 | 1,408 | 1,424 | 1,400 | 1,421 | 47,200 |
| 2022/11/18 | 1,400 | 1,438 | 1,400 | 1,408 | 43,600 |
| 2022/11/17 | 1,400 | 1,431 | 1,398 | 1,403 | 32,100 |
| 2022/11/16 | 1,408 | 1,430 | 1,400 | 1,415 | 30,300 |
| 2022/11/15 | 1,442 | 1,442 | 1,414 | 1,423 | 29,700 |
| 2022/11/14 | 1,473 | 1,505 | 1,470 | 1,472 | 80,600 |
| 2022/11/11 | 1,460 | 1,518 | 1,460 | 1,503 | 110,700 |
| 2022/11/10 | 1,447 | 1,447 | 1,397 | 1,430 | 53,900 |
| 2022/11/09 | 1,419 | 1,435 | 1,419 | 1,427 | 45,500 |
| 2022/11/08 | 1,355 | 1,413 | 1,355 | 1,402 | 68,600 |
| 2022/11/07 | 1,348 | 1,369 | 1,330 | 1,354 | 56,900 |
| 2022/11/04 | 1,381 | 1,381 | 1,320 | 1,327 | 103,500 |
| 2022/11/02 | 1,450 | 1,450 | 1,395 | 1,411 | 56,400 |
| 2022/11/01 | 1,488 | 1,513 | 1,460 | 1,460 | 95,700 |
| 2022/10/31 | 1,412 | 1,496 | 1,393 | 1,478 | 192,000 |
| 2022/10/28 | 1,363 | 1,432 | 1,350 | 1,412 | 249,500 |
| 2022/10/27 | 1,430 | 1,431 | 1,386 | 1,390 | 89,300 |
| 2022/10/26 | 1,474 | 1,474 | 1,450 | 1,454 | 74,500 |
| 2022/10/25 | 1,502 | 1,522 | 1,477 | 1,486 | 87,400 |
| 2022/10/24 | 1,523 | 1,523 | 1,492 | 1,498 | 51,100 |
| 2022/10/21 | 1,522 | 1,531 | 1,498 | 1,505 | 60,500 |
| 2022/10/20 | 1,478 | 1,520 | 1,478 | 1,512 | 92,400 |
| 2022/10/19 | 1,499 | 1,532 | 1,491 | 1,498 | 47,300 |
| 2022/10/18 | 1,510 | 1,540 | 1,489 | 1,529 | 71,300 |
| 2022/10/17 | 1,477 | 1,482 | 1,454 | 1,457 | 61,200 |
| 2022/10/14 | 1,495 | 1,524 | 1,483 | 1,506 | 70,200 |
| 2022/10/13 | 1,484 | 1,485 | 1,443 | 1,465 | 66,400 |
| 2022/10/12 | 1,471 | 1,494 | 1,454 | 1,488 | 74,200 |
| 2022/10/11 | 1,524 | 1,531 | 1,477 | 1,484 | 106,800 |
| 2022/10/07 | 1,544 | 1,554 | 1,517 | 1,539 | 90,400 |
| 2022/10/06 | 1,530 | 1,573 | 1,528 | 1,571 | 91,700 |
| 2022/10/05 | 1,534 | 1,556 | 1,498 | 1,547 | 130,700 |
| 2022/10/04 | 1,422 | 1,520 | 1,422 | 1,520 | 89,200 |
| 2022/10/03 | 1,420 | 1,430 | 1,375 | 1,422 | 77,600 |
| 2022/09/30 | 1,426 | 1,467 | 1,426 | 1,450 | 122,200 |
| 2022/09/29 | 1,377 | 1,408 | 1,369 | 1,404 | 57,600 |
| 2022/09/28 | 1,330 | 1,360 | 1,322 | 1,353 | 89,400 |
| 2022/09/27 | 1,350 | 1,380 | 1,334 | 1,351 | 69,000 |
| 2022/09/26 | 1,292 | 1,358 | 1,292 | 1,350 | 197,800 |
| 2022/09/22 | 1,290 | 1,309 | 1,277 | 1,295 | 80,200 |
| 2022/09/21 | 1,330 | 1,330 | 1,284 | 1,302 | 81,200 |
| 2022/09/20 | 1,346 | 1,367 | 1,341 | 1,343 | 102,800 |
| 2022/09/16 | 1,398 | 1,419 | 1,363 | 1,363 | 796,300 |
| 2022/09/15 | 1,427 | 1,438 | 1,385 | 1,403 | 71,600 |
| 2022/09/14 | 1,458 | 1,458 | 1,429 | 1,434 | 57,000 |
| 2022/09/13 | 1,462 | 1,490 | 1,459 | 1,488 | 75,900 |
| 2022/09/12 | 1,453 | 1,461 | 1,436 | 1,456 | 59,700 |
| 2022/09/09 | 1,445 | 1,477 | 1,439 | 1,442 | 67,600 |
| 2022/09/08 | 1,447 | 1,478 | 1,424 | 1,455 | 72,200 |
| 2022/09/07 | 1,456 | 1,456 | 1,401 | 1,403 | 60,800 |
| 2022/09/06 | 1,447 | 1,475 | 1,444 | 1,456 | 87,300 |
| 2022/09/05 | 1,430 | 1,459 | 1,414 | 1,447 | 60,900 |
| 2022/09/02 | 1,479 | 1,494 | 1,416 | 1,429 | 68,700 |
| 2022/09/01 | 1,506 | 1,509 | 1,475 | 1,476 | 66,800 |
| 2022/08/31 | 1,516 | 1,538 | 1,496 | 1,517 | 47,100 |
| 2022/08/30 | 1,523 | 1,550 | 1,514 | 1,528 | 38,200 |
| 2022/08/29 | 1,500 | 1,519 | 1,474 | 1,493 | 60,300 |
| 2022/08/26 | 1,538 | 1,555 | 1,502 | 1,538 | 61,200 |
| 2022/08/25 | 1,500 | 1,540 | 1,500 | 1,520 | 68,100 |
| 2022/08/24 | 1,479 | 1,507 | 1,466 | 1,499 | 88,200 |
| 2022/08/23 | 1,439 | 1,479 | 1,437 | 1,479 | 66,700 |
| 2022/08/22 | 1,412 | 1,446 | 1,405 | 1,445 | 105,800 |
| 2022/08/19 | 1,420 | 1,439 | 1,410 | 1,416 | 66,200 |
| 2022/08/18 | 1,416 | 1,446 | 1,396 | 1,424 | 70,800 |
| 2022/08/17 | 1,442 | 1,442 | 1,406 | 1,428 | 123,200 |
| 2022/08/16 | 1,431 | 1,470 | 1,429 | 1,464 | 93,700 |
| 2022/08/15 | 1,431 | 1,431 | 1,399 | 1,418 | 50,000 |
| 2022/08/12 | 1,396 | 1,435 | 1,385 | 1,416 | 76,400 |
| 2022/08/10 | 1,439 | 1,439 | 1,377 | 1,379 | 60,700 |
| 2022/08/09 | 1,411 | 1,439 | 1,390 | 1,439 | 75,200 |
| 2022/08/08 | 1,400 | 1,422 | 1,355 | 1,408 | 323,400 |
| 2022/08/05 | 1,460 | 1,480 | 1,380 | 1,403 | 243,300 |
| 2022/08/04 | 1,426 | 1,463 | 1,420 | 1,460 | 122,300 |
| 2022/08/03 | 1,424 | 1,425 | 1,394 | 1,415 | 109,900 |
| 2022/08/02 | 1,417 | 1,438 | 1,410 | 1,430 | 87,800 |
| 2022/08/01 | 1,372 | 1,419 | 1,352 | 1,417 | 110,600 |
| 2022/07/29 | 1,385 | 1,395 | 1,370 | 1,378 | 84,100 |
| 2022/07/28 | 1,371 | 1,380 | 1,354 | 1,379 | 89,700 |
| 2022/07/27 | 1,379 | 1,395 | 1,375 | 1,375 | 109,200 |
| 2022/07/26 | 1,388 | 1,388 | 1,365 | 1,379 | 58,200 |
| 2022/07/25 | 1,386 | 1,400 | 1,378 | 1,389 | 101,000 |
| 2022/07/22 | 1,399 | 1,403 | 1,377 | 1,395 | 117,200 |
| 2022/07/21 | 1,383 | 1,421 | 1,381 | 1,400 | 94,900 |
| 2022/07/20 | 1,400 | 1,422 | 1,381 | 1,410 | 78,200 |
| 2022/07/19 | 1,425 | 1,425 | 1,374 | 1,394 | 80,600 |
| 2022/07/15 | 1,433 | 1,434 | 1,401 | 1,434 | 49,400 |
| 2022/07/14 | 1,426 | 1,437 | 1,394 | 1,433 | 44,200 |
| 2022/07/13 | 1,431 | 1,431 | 1,400 | 1,430 | 38,400 |
| 2022/07/12 | 1,422 | 1,422 | 1,379 | 1,401 | 62,700 |
| 2022/07/11 | 1,492 | 1,508 | 1,419 | 1,449 | 73,100 |
| 2022/07/08 | 1,492 | 1,499 | 1,439 | 1,474 | 91,200 |
| 2022/07/07 | 1,468 | 1,496 | 1,448 | 1,492 | 80,500 |
| 2022/07/06 | 1,439 | 1,463 | 1,434 | 1,453 | 79,800 |
| 2022/07/05 | 1,405 | 1,438 | 1,395 | 1,428 | 61,000 |
| 2022/07/04 | 1,374 | 1,408 | 1,366 | 1,404 | 58,900 |
| 2022/07/01 | 1,330 | 1,375 | 1,325 | 1,358 | 82,100 |
| 2022/06/30 | 1,386 | 1,386 | 1,336 | 1,344 | 77,900 |
| 2022/06/29 | 1,335 | 1,408 | 1,315 | 1,408 | 108,500 |
| 2022/06/28 | 1,336 | 1,353 | 1,317 | 1,350 | 32,500 |
| 2022/06/27 | 1,369 | 1,374 | 1,336 | 1,350 | 40,100 |
| 2022/06/24 | 1,307 | 1,342 | 1,298 | 1,339 | 46,400 |
| 2022/06/23 | 1,278 | 1,321 | 1,278 | 1,288 | 64,300 |
| 2022/06/22 | 1,303 | 1,303 | 1,269 | 1,290 | 40,300 |
| 2022/06/21 | 1,253 | 1,299 | 1,253 | 1,292 | 53,700 |
| 2022/06/20 | 1,265 | 1,285 | 1,223 | 1,247 | 44,900 |
| 2022/06/17 | 1,239 | 1,276 | 1,225 | 1,269 | 79,800 |
| 2022/06/16 | 1,256 | 1,289 | 1,248 | 1,262 | 54,200 |
| 2022/06/15 | 1,278 | 1,293 | 1,240 | 1,251 | 41,800 |
| 2022/06/14 | 1,295 | 1,298 | 1,259 | 1,291 | 45,300 |
| 2022/06/13 | 1,311 | 1,337 | 1,297 | 1,325 | 62,000 |
| 2022/06/10 | 1,381 | 1,381 | 1,334 | 1,354 | 48,400 |
| 2022/06/09 | 1,334 | 1,410 | 1,331 | 1,396 | 91,300 |
| 2022/06/08 | 1,324 | 1,336 | 1,322 | 1,330 | 42,400 |
| 2022/06/07 | 1,342 | 1,342 | 1,309 | 1,326 | 40,900 |
| 2022/06/06 | 1,310 | 1,340 | 1,295 | 1,340 | 43,500 |
| 2022/06/03 | 1,317 | 1,329 | 1,295 | 1,323 | 43,600 |
| 2022/06/02 | 1,339 | 1,339 | 1,285 | 1,304 | 53,400 |
| 2022/06/01 | 1,344 | 1,355 | 1,322 | 1,348 | 62,300 |
| 2022/05/31 | 1,335 | 1,339 | 1,311 | 1,332 | 55,100 |
| 2022/05/30 | 1,268 | 1,334 | 1,259 | 1,325 | 125,700 |
| 2022/05/27 | 1,322 | 1,322 | 1,235 | 1,248 | 47,800 |
| 2022/05/26 | 1,284 | 1,331 | 1,284 | 1,289 | 67,100 |
| 2022/05/25 | 1,279 | 1,300 | 1,265 | 1,286 | 69,800 |
| 2022/05/24 | 1,273 | 1,299 | 1,240 | 1,272 | 108,100 |
| 2022/05/23 | 1,240 | 1,274 | 1,230 | 1,273 | 56,100 |
| 2022/05/20 | 1,171 | 1,224 | 1,163 | 1,220 | 46,300 |
| 2022/05/19 | 1,182 | 1,195 | 1,167 | 1,177 | 52,200 |
| 2022/05/18 | 1,245 | 1,260 | 1,222 | 1,242 | 36,000 |
| 2022/05/17 | 1,203 | 1,230 | 1,188 | 1,223 | 39,200 |
| 2022/05/16 | 1,200 | 1,207 | 1,171 | 1,199 | 82,700 |
| 2022/05/13 | 1,144 | 1,195 | 1,129 | 1,185 | 87,200 |
| 2022/05/12 | 1,190 | 1,190 | 1,119 | 1,120 | 64,800 |
| 2022/05/11 | 1,190 | 1,226 | 1,190 | 1,200 | 168,700 |
| 2022/05/10 | 1,147 | 1,207 | 1,145 | 1,191 | 170,700 |
| 2022/05/09 | 1,180 | 1,212 | 1,152 | 1,156 | 110,900 |
| 2022/05/06 | 1,164 | 1,200 | 1,149 | 1,180 | 95,400 |
| 2022/05/02 | 1,160 | 1,178 | 1,141 | 1,163 | 200,000 |
| 2022/04/28 | 1,190 | 1,221 | 1,139 | 1,165 | 170,000 |
| 2022/04/27 | 1,132 | 1,175 | 1,100 | 1,170 | 122,300 |
| 2022/04/26 | 1,145 | 1,168 | 1,135 | 1,150 | 71,400 |
| 2022/04/25 | 1,135 | 1,143 | 1,117 | 1,118 | 48,100 |
| 2022/04/22 | 1,169 | 1,182 | 1,154 | 1,162 | 63,100 |
| 2022/04/21 | 1,162 | 1,188 | 1,161 | 1,178 | 38,700 |
| 2022/04/20 | 1,203 | 1,213 | 1,173 | 1,181 | 40,200 |
| 2022/04/19 | 1,173 | 1,196 | 1,173 | 1,191 | 41,300 |
| 2022/04/18 | 1,203 | 1,203 | 1,157 | 1,165 | 93,900 |
| 2022/04/15 | 1,205 | 1,224 | 1,193 | 1,212 | 22,600 |
| 2022/04/14 | 1,230 | 1,285 | 1,220 | 1,233 | 44,700 |
| 2022/04/13 | 1,224 | 1,269 | 1,224 | 1,251 | 43,000 |
| 2022/04/12 | 1,253 | 1,253 | 1,217 | 1,224 | 61,600 |
| 2022/04/11 | 1,298 | 1,298 | 1,238 | 1,250 | 63,900 |
| 2022/04/08 | 1,291 | 1,310 | 1,225 | 1,298 | 84,800 |
| 2022/04/07 | 1,310 | 1,310 | 1,250 | 1,261 | 72,600 |
| 2022/04/06 | 1,355 | 1,355 | 1,322 | 1,333 | 36,600 |
| 2022/04/05 | 1,379 | 1,394 | 1,359 | 1,371 | 46,100 |
| 2022/04/04 | 1,330 | 1,359 | 1,300 | 1,352 | 61,100 |
| 2022/04/01 | 1,325 | 1,343 | 1,308 | 1,330 | 59,600 |
| 2022/03/31 | 1,360 | 1,375 | 1,338 | 1,355 | 69,200 |
| 2022/03/30 | 1,352 | 1,378 | 1,340 | 1,378 | 66,000 |
| 2022/03/29 | 1,309 | 1,360 | 1,300 | 1,360 | 108,000 |
| 2022/03/28 | 1,305 | 1,317 | 1,276 | 1,286 | 83,000 |
| 2022/03/25 | 1,285 | 1,346 | 1,285 | 1,326 | 220,700 |
| 2022/03/24 | 1,227 | 1,266 | 1,213 | 1,265 | 65,700 |
| 2022/03/23 | 1,198 | 1,238 | 1,198 | 1,228 | 62,400 |
| 2022/03/22 | 1,197 | 1,239 | 1,185 | 1,196 | 76,200 |
| 2022/03/18 | 1,175 | 1,195 | 1,159 | 1,181 | 86,900 |
| 2022/03/17 | 1,135 | 1,194 | 1,124 | 1,178 | 93,100 |
| 2022/03/16 | 1,118 | 1,122 | 1,076 | 1,115 | 62,200 |
| 2022/03/15 | 1,088 | 1,101 | 1,058 | 1,089 | 81,600 |
| 2022/03/14 | 1,129 | 1,167 | 1,121 | 1,145 | 69,700 |
| 2022/03/11 | 1,122 | 1,144 | 1,090 | 1,119 | 59,900 |
| 2022/03/10 | 1,124 | 1,149 | 1,122 | 1,144 | 67,100 |
| 2022/03/09 | 1,094 | 1,115 | 1,079 | 1,095 | 63,400 |
| 2022/03/08 | 1,070 | 1,121 | 1,070 | 1,082 | 78,700 |
| 2022/03/07 | 1,099 | 1,105 | 1,072 | 1,086 | 92,700 |
| 2022/03/04 | 1,132 | 1,133 | 1,097 | 1,121 | 74,900 |
| 2022/03/03 | 1,152 | 1,168 | 1,131 | 1,142 | 69,600 |
| 2022/03/02 | 1,138 | 1,169 | 1,132 | 1,151 | 80,000 |
| 2022/03/01 | 1,109 | 1,159 | 1,109 | 1,156 | 90,100 |
| 2022/02/28 | 1,069 | 1,091 | 1,025 | 1,084 | 88,400 |
| 2022/02/25 | 1,030 | 1,079 | 1,030 | 1,070 | 115,600 |
| 2022/02/24 | 1,010 | 1,021 | 988 | 1,000 | 113,700 |
| 2022/02/22 | 1,020 | 1,032 | 1,004 | 1,010 | 73,900 |
| 2022/02/21 | 1,019 | 1,064 | 1,007 | 1,044 | 51,200 |
| 2022/02/18 | 1,023 | 1,050 | 1,013 | 1,034 | 57,700 |
| 2022/02/17 | 1,082 | 1,082 | 1,034 | 1,034 | 45,100 |
| 2022/02/16 | 1,076 | 1,096 | 1,071 | 1,080 | 64,100 |
| 2022/02/15 | 1,076 | 1,093 | 1,056 | 1,062 | 68,100 |
| 2022/02/14 | 1,125 | 1,125 | 1,072 | 1,078 | 79,600 |
| 2022/02/10 | 1,168 | 1,178 | 1,149 | 1,152 | 78,800 |
| 2022/02/09 | 1,135 | 1,147 | 1,113 | 1,140 | 69,200 |
| 2022/02/08 | 1,149 | 1,158 | 1,106 | 1,111 | 60,600 |
| 2022/02/07 | 1,161 | 1,175 | 1,133 | 1,139 | 77,700 |
| 2022/02/04 | 1,136 | 1,166 | 1,111 | 1,145 | 139,700 |
| 2022/02/03 | 1,211 | 1,250 | 1,136 | 1,150 | 279,900 |
| 2022/02/02 | 1,118 | 1,248 | 1,112 | 1,241 | 364,700 |
| 2022/02/01 | 1,191 | 1,305 | 1,099 | 1,101 | 498,600 |
| 2022/01/31 | 976 | 1,025 | 976 | 1,011 | 162,200 |
| 2022/01/28 | 972 | 983 | 956 | 969 | 72,700 |
| 2022/01/27 | 1,005 | 1,018 | 945 | 949 | 92,200 |
| 2022/01/26 | 990 | 1,022 | 990 | 1,005 | 88,800 |
| 2022/01/25 | 1,038 | 1,043 | 981 | 990 | 90,200 |
| 2022/01/24 | 1,007 | 1,033 | 992 | 1,033 | 54,400 |
| 2022/01/21 | 1,038 | 1,038 | 998 | 1,018 | 54,600 |
| 2022/01/20 | 1,013 | 1,047 | 1,010 | 1,030 | 69,600 |
| 2022/01/19 | 1,016 | 1,040 | 1,008 | 1,012 | 118,200 |
| 2022/01/18 | 1,038 | 1,046 | 1,021 | 1,036 | 114,600 |
| 2022/01/17 | 1,053 | 1,069 | 1,037 | 1,038 | 67,600 |
| 2022/01/14 | 1,086 | 1,091 | 1,052 | 1,062 | 81,400 |
| 2022/01/13 | 1,141 | 1,141 | 1,101 | 1,101 | 51,600 |
| 2022/01/12 | 1,107 | 1,153 | 1,107 | 1,142 | 74,600 |
| 2022/01/11 | 1,134 | 1,140 | 1,095 | 1,109 | 73,500 |
| 2022/01/07 | 1,143 | 1,169 | 1,119 | 1,134 | 84,500 |
| 2022/01/06 | 1,137 | 1,148 | 1,122 | 1,130 | 97,500 |
| 2022/01/05 | 1,193 | 1,193 | 1,141 | 1,148 | 76,100 |
| 2022/01/04 | 1,227 | 1,227 | 1,182 | 1,193 | 44,100 |