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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,420 | 1,442 | 1,414 | 1,422 | 43,600 |
| 2023/12/28 | 1,390 | 1,420 | 1,377 | 1,417 | 75,800 |
| 2023/12/27 | 1,369 | 1,393 | 1,369 | 1,388 | 48,300 |
| 2023/12/26 | 1,380 | 1,399 | 1,367 | 1,372 | 43,400 |
| 2023/12/25 | 1,408 | 1,408 | 1,372 | 1,387 | 40,700 |
| 2023/12/22 | 1,377 | 1,397 | 1,377 | 1,388 | 38,000 |
| 2023/12/21 | 1,370 | 1,388 | 1,365 | 1,384 | 40,800 |
| 2023/12/20 | 1,403 | 1,408 | 1,367 | 1,369 | 31,600 |
| 2023/12/19 | 1,372 | 1,402 | 1,372 | 1,395 | 68,500 |
| 2023/12/18 | 1,362 | 1,376 | 1,358 | 1,371 | 24,800 |
| 2023/12/15 | 1,374 | 1,388 | 1,369 | 1,372 | 45,200 |
| 2023/12/14 | 1,383 | 1,396 | 1,359 | 1,368 | 38,800 |
| 2023/12/13 | 1,365 | 1,381 | 1,365 | 1,370 | 34,000 |
| 2023/12/12 | 1,404 | 1,404 | 1,355 | 1,365 | 41,700 |
| 2023/12/11 | 1,360 | 1,391 | 1,360 | 1,390 | 58,600 |
| 2023/12/08 | 1,378 | 1,384 | 1,358 | 1,360 | 107,900 |
| 2023/12/07 | 1,403 | 1,403 | 1,337 | 1,373 | 162,300 |
| 2023/12/06 | 1,402 | 1,435 | 1,402 | 1,421 | 89,500 |
| 2023/12/05 | 1,430 | 1,438 | 1,406 | 1,406 | 63,100 |
| 2023/12/04 | 1,455 | 1,463 | 1,432 | 1,437 | 43,700 |
| 2023/12/01 | 1,480 | 1,485 | 1,456 | 1,460 | 48,900 |
| 2023/11/30 | 1,505 | 1,528 | 1,487 | 1,488 | 34,000 |
| 2023/11/29 | 1,501 | 1,518 | 1,500 | 1,518 | 43,400 |
| 2023/11/28 | 1,527 | 1,538 | 1,509 | 1,514 | 53,500 |
| 2023/11/27 | 1,534 | 1,544 | 1,517 | 1,526 | 88,800 |
| 2023/11/24 | 1,519 | 1,544 | 1,507 | 1,534 | 78,800 |
| 2023/11/22 | 1,494 | 1,513 | 1,491 | 1,507 | 47,400 |
| 2023/11/21 | 1,474 | 1,502 | 1,471 | 1,499 | 90,000 |
| 2023/11/20 | 1,451 | 1,483 | 1,449 | 1,471 | 108,500 |
| 2023/11/17 | 1,452 | 1,457 | 1,440 | 1,457 | 59,100 |
| 2023/11/16 | 1,456 | 1,456 | 1,436 | 1,451 | 65,000 |
| 2023/11/15 | 1,407 | 1,463 | 1,407 | 1,456 | 147,000 |
| 2023/11/14 | 1,396 | 1,404 | 1,373 | 1,402 | 98,300 |
| 2023/11/13 | 1,385 | 1,410 | 1,359 | 1,392 | 130,200 |
| 2023/11/10 | 1,381 | 1,428 | 1,377 | 1,426 | 120,400 |
| 2023/11/09 | 1,374 | 1,427 | 1,368 | 1,425 | 104,800 |
| 2023/11/08 | 1,360 | 1,385 | 1,360 | 1,381 | 89,600 |
| 2023/11/07 | 1,370 | 1,384 | 1,359 | 1,368 | 101,000 |
| 2023/11/06 | 1,350 | 1,390 | 1,340 | 1,386 | 129,400 |
| 2023/11/02 | 1,304 | 1,345 | 1,295 | 1,344 | 89,100 |
| 2023/11/01 | 1,326 | 1,330 | 1,263 | 1,315 | 122,100 |
| 2023/10/31 | 1,242 | 1,269 | 1,237 | 1,266 | 111,300 |
| 2023/10/30 | 1,232 | 1,249 | 1,220 | 1,242 | 72,200 |
| 2023/10/27 | 1,210 | 1,231 | 1,203 | 1,226 | 64,400 |
| 2023/10/26 | 1,207 | 1,223 | 1,188 | 1,190 | 86,500 |
| 2023/10/25 | 1,240 | 1,246 | 1,202 | 1,206 | 183,200 |
| 2023/10/24 | 1,200 | 1,235 | 1,191 | 1,235 | 173,100 |
| 2023/10/23 | 1,200 | 1,210 | 1,194 | 1,197 | 142,200 |
| 2023/10/20 | 1,209 | 1,217 | 1,194 | 1,208 | 110,200 |
| 2023/10/19 | 1,211 | 1,245 | 1,211 | 1,226 | 39,200 |
| 2023/10/18 | 1,229 | 1,236 | 1,214 | 1,234 | 54,600 |
| 2023/10/17 | 1,240 | 1,252 | 1,224 | 1,224 | 85,200 |
| 2023/10/16 | 1,220 | 1,238 | 1,209 | 1,234 | 110,600 |
| 2023/10/13 | 1,270 | 1,270 | 1,241 | 1,244 | 127,600 |
| 2023/10/12 | 1,263 | 1,284 | 1,251 | 1,281 | 123,700 |
| 2023/10/11 | 1,275 | 1,288 | 1,266 | 1,268 | 72,000 |
| 2023/10/10 | 1,255 | 1,277 | 1,254 | 1,276 | 104,900 |
| 2023/10/06 | 1,250 | 1,253 | 1,221 | 1,250 | 102,400 |
| 2023/10/05 | 1,273 | 1,275 | 1,222 | 1,241 | 178,800 |
| 2023/10/04 | 1,290 | 1,303 | 1,280 | 1,283 | 174,400 |
| 2023/10/03 | 1,295 | 1,305 | 1,290 | 1,294 | 133,900 |
| 2023/10/02 | 1,306 | 1,320 | 1,296 | 1,299 | 118,100 |
| 2023/09/29 | 1,304 | 1,313 | 1,291 | 1,302 | 64,700 |
| 2023/09/28 | 1,308 | 1,308 | 1,290 | 1,304 | 99,800 |
| 2023/09/27 | 1,290 | 1,308 | 1,289 | 1,308 | 89,300 |
| 2023/09/26 | 1,325 | 1,325 | 1,291 | 1,297 | 76,200 |
| 2023/09/25 | 1,300 | 1,323 | 1,291 | 1,322 | 96,000 |
| 2023/09/22 | 1,295 | 1,301 | 1,290 | 1,292 | 65,100 |
| 2023/09/21 | 1,300 | 1,303 | 1,291 | 1,297 | 151,600 |
| 2023/09/20 | 1,313 | 1,328 | 1,309 | 1,314 | 75,500 |
| 2023/09/19 | 1,330 | 1,338 | 1,313 | 1,322 | 91,600 |
| 2023/09/15 | 1,355 | 1,356 | 1,330 | 1,340 | 113,600 |
| 2023/09/14 | 1,347 | 1,352 | 1,336 | 1,348 | 94,000 |
| 2023/09/13 | 1,361 | 1,382 | 1,332 | 1,339 | 193,600 |
| 2023/09/12 | 1,388 | 1,402 | 1,381 | 1,391 | 70,300 |
| 2023/09/11 | 1,374 | 1,392 | 1,361 | 1,377 | 64,400 |
| 2023/09/08 | 1,370 | 1,395 | 1,364 | 1,374 | 77,900 |
| 2023/09/07 | 1,382 | 1,393 | 1,376 | 1,380 | 57,700 |
| 2023/09/06 | 1,405 | 1,418 | 1,394 | 1,408 | 71,700 |
| 2023/09/05 | 1,368 | 1,430 | 1,368 | 1,423 | 160,700 |
| 2023/09/04 | 1,400 | 1,404 | 1,380 | 1,381 | 59,700 |
| 2023/09/01 | 1,403 | 1,427 | 1,379 | 1,400 | 120,400 |
| 2023/08/31 | 1,406 | 1,422 | 1,401 | 1,415 | 76,000 |
| 2023/08/30 | 1,420 | 1,428 | 1,409 | 1,415 | 119,800 |
| 2023/08/29 | 1,442 | 1,449 | 1,423 | 1,429 | 49,400 |
| 2023/08/28 | 1,445 | 1,457 | 1,438 | 1,446 | 45,300 |
| 2023/08/25 | 1,414 | 1,446 | 1,404 | 1,437 | 51,500 |
| 2023/08/24 | 1,429 | 1,436 | 1,422 | 1,429 | 29,400 |
| 2023/08/23 | 1,401 | 1,420 | 1,400 | 1,418 | 32,600 |
| 2023/08/22 | 1,423 | 1,423 | 1,391 | 1,404 | 29,700 |
| 2023/08/21 | 1,383 | 1,400 | 1,379 | 1,393 | 78,100 |
| 2023/08/18 | 1,376 | 1,380 | 1,357 | 1,368 | 95,900 |
| 2023/08/17 | 1,369 | 1,380 | 1,360 | 1,377 | 55,800 |
| 2023/08/16 | 1,400 | 1,414 | 1,390 | 1,390 | 34,900 |
| 2023/08/15 | 1,404 | 1,413 | 1,385 | 1,410 | 94,500 |
| 2023/08/14 | 1,395 | 1,409 | 1,381 | 1,384 | 90,000 |
| 2023/08/10 | 1,350 | 1,375 | 1,340 | 1,371 | 110,100 |
| 2023/08/09 | 1,355 | 1,366 | 1,343 | 1,361 | 152,300 |
| 2023/08/08 | 1,430 | 1,430 | 1,361 | 1,376 | 136,700 |
| 2023/08/07 | 1,423 | 1,453 | 1,378 | 1,430 | 169,000 |
| 2023/08/04 | 1,445 | 1,483 | 1,445 | 1,483 | 102,300 |
| 2023/08/03 | 1,436 | 1,451 | 1,426 | 1,427 | 63,700 |
| 2023/08/02 | 1,464 | 1,469 | 1,440 | 1,446 | 94,600 |
| 2023/08/01 | 1,489 | 1,512 | 1,485 | 1,504 | 37,600 |
| 2023/07/31 | 1,541 | 1,541 | 1,494 | 1,511 | 96,000 |
| 2023/07/28 | 1,478 | 1,540 | 1,471 | 1,528 | 101,500 |
| 2023/07/27 | 1,513 | 1,533 | 1,492 | 1,517 | 108,900 |
| 2023/07/26 | 1,450 | 1,555 | 1,446 | 1,550 | 228,200 |
| 2023/07/25 | 1,450 | 1,451 | 1,435 | 1,444 | 47,800 |
| 2023/07/24 | 1,455 | 1,480 | 1,455 | 1,469 | 35,000 |
| 2023/07/21 | 1,457 | 1,457 | 1,432 | 1,432 | 24,100 |
| 2023/07/20 | 1,464 | 1,475 | 1,435 | 1,445 | 40,000 |
| 2023/07/19 | 1,500 | 1,500 | 1,442 | 1,473 | 90,700 |
| 2023/07/18 | 1,475 | 1,499 | 1,473 | 1,488 | 49,300 |
| 2023/07/14 | 1,470 | 1,484 | 1,448 | 1,455 | 52,000 |
| 2023/07/13 | 1,423 | 1,463 | 1,417 | 1,463 | 55,900 |
| 2023/07/12 | 1,420 | 1,438 | 1,402 | 1,402 | 43,800 |
| 2023/07/11 | 1,400 | 1,420 | 1,396 | 1,402 | 43,100 |
| 2023/07/10 | 1,376 | 1,405 | 1,362 | 1,389 | 127,900 |
| 2023/07/07 | 1,350 | 1,375 | 1,339 | 1,363 | 82,300 |
| 2023/07/06 | 1,372 | 1,393 | 1,362 | 1,369 | 62,400 |
| 2023/07/05 | 1,366 | 1,382 | 1,357 | 1,379 | 38,400 |
| 2023/07/04 | 1,381 | 1,390 | 1,366 | 1,380 | 77,000 |
| 2023/07/03 | 1,413 | 1,432 | 1,394 | 1,400 | 100,900 |
| 2023/06/30 | 1,420 | 1,422 | 1,400 | 1,411 | 80,100 |
| 2023/06/29 | 1,450 | 1,452 | 1,438 | 1,449 | 58,000 |
| 2023/06/28 | 1,467 | 1,501 | 1,453 | 1,461 | 104,400 |
| 2023/06/27 | 1,495 | 1,495 | 1,430 | 1,447 | 128,900 |
| 2023/06/26 | 1,500 | 1,560 | 1,492 | 1,523 | 80,200 |
| 2023/06/23 | 1,551 | 1,565 | 1,508 | 1,515 | 57,100 |
| 2023/06/22 | 1,536 | 1,551 | 1,524 | 1,536 | 37,400 |
| 2023/06/21 | 1,518 | 1,564 | 1,507 | 1,558 | 79,300 |
| 2023/06/20 | 1,511 | 1,511 | 1,478 | 1,509 | 34,600 |
| 2023/06/19 | 1,502 | 1,514 | 1,489 | 1,514 | 27,300 |
| 2023/06/16 | 1,460 | 1,504 | 1,455 | 1,502 | 63,200 |
| 2023/06/15 | 1,492 | 1,498 | 1,457 | 1,460 | 57,900 |
| 2023/06/14 | 1,515 | 1,530 | 1,498 | 1,504 | 68,600 |
| 2023/06/13 | 1,489 | 1,504 | 1,475 | 1,503 | 50,600 |
| 2023/06/12 | 1,431 | 1,477 | 1,429 | 1,473 | 39,000 |
| 2023/06/09 | 1,441 | 1,448 | 1,409 | 1,412 | 55,900 |
| 2023/06/08 | 1,441 | 1,451 | 1,416 | 1,417 | 26,700 |
| 2023/06/07 | 1,473 | 1,485 | 1,450 | 1,453 | 40,500 |
| 2023/06/06 | 1,465 | 1,481 | 1,458 | 1,473 | 31,900 |
| 2023/06/05 | 1,492 | 1,492 | 1,468 | 1,488 | 39,100 |
| 2023/06/02 | 1,454 | 1,472 | 1,452 | 1,462 | 32,500 |
| 2023/06/01 | 1,405 | 1,464 | 1,389 | 1,449 | 90,200 |
| 2023/05/31 | 1,394 | 1,408 | 1,357 | 1,367 | 78,600 |
| 2023/05/30 | 1,391 | 1,420 | 1,391 | 1,414 | 28,000 |
| 2023/05/29 | 1,428 | 1,429 | 1,394 | 1,402 | 30,600 |
| 2023/05/26 | 1,411 | 1,439 | 1,402 | 1,404 | 39,200 |
| 2023/05/25 | 1,444 | 1,450 | 1,414 | 1,414 | 61,900 |
| 2023/05/24 | 1,422 | 1,445 | 1,417 | 1,433 | 25,400 |
| 2023/05/23 | 1,435 | 1,485 | 1,407 | 1,427 | 67,200 |
| 2023/05/22 | 1,399 | 1,417 | 1,382 | 1,416 | 34,100 |
| 2023/05/19 | 1,391 | 1,406 | 1,386 | 1,390 | 22,300 |
| 2023/05/18 | 1,395 | 1,396 | 1,371 | 1,391 | 31,500 |
| 2023/05/17 | 1,372 | 1,393 | 1,345 | 1,384 | 50,100 |
| 2023/05/16 | 1,399 | 1,399 | 1,373 | 1,382 | 24,600 |
| 2023/05/15 | 1,370 | 1,395 | 1,370 | 1,387 | 20,500 |
| 2023/05/12 | 1,366 | 1,388 | 1,350 | 1,370 | 34,800 |
| 2023/05/11 | 1,369 | 1,387 | 1,364 | 1,367 | 19,200 |
| 2023/05/10 | 1,392 | 1,397 | 1,365 | 1,369 | 24,500 |
| 2023/05/09 | 1,354 | 1,395 | 1,350 | 1,392 | 27,200 |
| 2023/05/08 | 1,361 | 1,372 | 1,332 | 1,337 | 65,600 |
| 2023/05/02 | 1,384 | 1,384 | 1,364 | 1,367 | 28,700 |
| 2023/05/01 | 1,394 | 1,420 | 1,374 | 1,384 | 46,600 |
| 2023/04/28 | 1,350 | 1,407 | 1,350 | 1,401 | 53,700 |
| 2023/04/27 | 1,373 | 1,396 | 1,372 | 1,380 | 38,900 |
| 2023/04/26 | 1,399 | 1,399 | 1,369 | 1,378 | 35,500 |
| 2023/04/25 | 1,407 | 1,431 | 1,400 | 1,419 | 43,800 |
| 2023/04/24 | 1,408 | 1,410 | 1,392 | 1,395 | 16,600 |
| 2023/04/21 | 1,401 | 1,414 | 1,389 | 1,394 | 34,500 |
| 2023/04/20 | 1,420 | 1,432 | 1,412 | 1,414 | 25,700 |
| 2023/04/19 | 1,426 | 1,435 | 1,414 | 1,432 | 26,300 |
| 2023/04/18 | 1,436 | 1,436 | 1,407 | 1,426 | 34,800 |
| 2023/04/17 | 1,444 | 1,444 | 1,416 | 1,425 | 24,800 |
| 2023/04/14 | 1,417 | 1,450 | 1,417 | 1,444 | 37,500 |
| 2023/04/13 | 1,408 | 1,421 | 1,399 | 1,416 | 34,900 |
| 2023/04/12 | 1,414 | 1,440 | 1,413 | 1,438 | 23,500 |
| 2023/04/11 | 1,420 | 1,430 | 1,401 | 1,413 | 34,600 |
| 2023/04/10 | 1,400 | 1,424 | 1,398 | 1,408 | 34,600 |
| 2023/04/07 | 1,384 | 1,398 | 1,376 | 1,389 | 36,400 |
| 2023/04/06 | 1,397 | 1,397 | 1,375 | 1,383 | 41,200 |
| 2023/04/05 | 1,415 | 1,430 | 1,391 | 1,397 | 53,300 |
| 2023/04/04 | 1,463 | 1,463 | 1,419 | 1,427 | 65,200 |
| 2023/04/03 | 1,458 | 1,489 | 1,453 | 1,474 | 64,600 |
| 2023/03/31 | 1,492 | 1,494 | 1,426 | 1,429 | 84,500 |
| 2023/03/30 | 1,515 | 1,549 | 1,505 | 1,510 | 73,500 |
| 2023/03/29 | 1,469 | 1,505 | 1,465 | 1,505 | 84,500 |
| 2023/03/28 | 1,462 | 1,462 | 1,437 | 1,453 | 54,600 |
| 2023/03/27 | 1,462 | 1,466 | 1,438 | 1,462 | 41,800 |
| 2023/03/24 | 1,407 | 1,465 | 1,400 | 1,463 | 63,600 |
| 2023/03/23 | 1,415 | 1,425 | 1,390 | 1,421 | 32,800 |
| 2023/03/22 | 1,413 | 1,437 | 1,411 | 1,435 | 42,800 |
| 2023/03/20 | 1,441 | 1,441 | 1,376 | 1,383 | 81,300 |
| 2023/03/17 | 1,375 | 1,420 | 1,375 | 1,417 | 47,500 |
| 2023/03/16 | 1,321 | 1,352 | 1,316 | 1,352 | 45,300 |
| 2023/03/15 | 1,367 | 1,381 | 1,342 | 1,353 | 34,900 |
| 2023/03/14 | 1,373 | 1,385 | 1,342 | 1,367 | 73,800 |
| 2023/03/13 | 1,400 | 1,405 | 1,376 | 1,403 | 36,200 |
| 2023/03/10 | 1,467 | 1,475 | 1,416 | 1,418 | 74,600 |
| 2023/03/09 | 1,485 | 1,495 | 1,468 | 1,480 | 63,700 |
| 2023/03/08 | 1,457 | 1,480 | 1,446 | 1,472 | 84,900 |
| 2023/03/07 | 1,394 | 1,436 | 1,394 | 1,427 | 58,600 |
| 2023/03/06 | 1,384 | 1,397 | 1,380 | 1,390 | 27,000 |
| 2023/03/03 | 1,372 | 1,379 | 1,357 | 1,370 | 51,100 |
| 2023/03/02 | 1,409 | 1,409 | 1,363 | 1,369 | 26,000 |
| 2023/03/01 | 1,399 | 1,415 | 1,391 | 1,408 | 38,600 |
| 2023/02/28 | 1,383 | 1,412 | 1,383 | 1,405 | 39,200 |
| 2023/02/27 | 1,375 | 1,386 | 1,365 | 1,381 | 40,800 |
| 2023/02/24 | 1,340 | 1,365 | 1,333 | 1,365 | 46,100 |
| 2023/02/22 | 1,355 | 1,355 | 1,335 | 1,343 | 30,100 |
| 2023/02/21 | 1,358 | 1,378 | 1,351 | 1,358 | 42,700 |
| 2023/02/20 | 1,332 | 1,361 | 1,329 | 1,353 | 29,800 |
| 2023/02/17 | 1,321 | 1,338 | 1,309 | 1,311 | 24,500 |
| 2023/02/16 | 1,342 | 1,355 | 1,335 | 1,351 | 32,400 |
| 2023/02/15 | 1,346 | 1,349 | 1,322 | 1,326 | 39,900 |
| 2023/02/14 | 1,370 | 1,385 | 1,346 | 1,356 | 43,600 |
| 2023/02/13 | 1,386 | 1,386 | 1,354 | 1,357 | 30,100 |
| 2023/02/10 | 1,393 | 1,414 | 1,366 | 1,380 | 47,700 |
| 2023/02/09 | 1,406 | 1,429 | 1,395 | 1,423 | 21,100 |
| 2023/02/08 | 1,430 | 1,430 | 1,403 | 1,418 | 36,500 |
| 2023/02/07 | 1,406 | 1,428 | 1,397 | 1,403 | 32,600 |
| 2023/02/06 | 1,415 | 1,423 | 1,396 | 1,406 | 34,900 |
| 2023/02/03 | 1,426 | 1,428 | 1,400 | 1,403 | 17,500 |
| 2023/02/02 | 1,418 | 1,453 | 1,411 | 1,440 | 57,500 |
| 2023/02/01 | 1,468 | 1,469 | 1,410 | 1,413 | 79,100 |
| 2023/01/31 | 1,451 | 1,463 | 1,432 | 1,438 | 66,900 |
| 2023/01/30 | 1,463 | 1,492 | 1,455 | 1,481 | 65,400 |
| 2023/01/27 | 1,465 | 1,493 | 1,450 | 1,463 | 55,200 |
| 2023/01/26 | 1,480 | 1,483 | 1,460 | 1,463 | 35,600 |
| 2023/01/25 | 1,441 | 1,477 | 1,441 | 1,470 | 45,300 |
| 2023/01/24 | 1,450 | 1,460 | 1,434 | 1,453 | 61,200 |
| 2023/01/23 | 1,424 | 1,424 | 1,398 | 1,422 | 25,200 |
| 2023/01/20 | 1,382 | 1,400 | 1,373 | 1,394 | 37,800 |
| 2023/01/19 | 1,383 | 1,395 | 1,364 | 1,375 | 52,900 |
| 2023/01/18 | 1,371 | 1,410 | 1,370 | 1,401 | 35,300 |
| 2023/01/17 | 1,379 | 1,384 | 1,362 | 1,373 | 28,300 |
| 2023/01/16 | 1,377 | 1,395 | 1,369 | 1,370 | 37,900 |
| 2023/01/13 | 1,421 | 1,436 | 1,396 | 1,403 | 79,500 |
| 2023/01/12 | 1,386 | 1,426 | 1,381 | 1,423 | 90,700 |
| 2023/01/11 | 1,355 | 1,386 | 1,353 | 1,368 | 93,100 |
| 2023/01/10 | 1,290 | 1,330 | 1,290 | 1,312 | 50,200 |
| 2023/01/06 | 1,260 | 1,293 | 1,256 | 1,280 | 53,100 |
| 2023/01/05 | 1,256 | 1,288 | 1,255 | 1,274 | 72,600 |
| 2023/01/04 | 1,355 | 1,355 | 1,267 | 1,267 | 118,800 |