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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,063 | 2,063 | 2,018 | 2,018 | 33,000 |
| 2024/12/27 | 2,056 | 2,060 | 2,026 | 2,050 | 43,700 |
| 2024/12/26 | 2,021 | 2,055 | 2,004 | 2,048 | 50,700 |
| 2024/12/25 | 2,043 | 2,059 | 1,997 | 2,021 | 35,300 |
| 2024/12/24 | 2,040 | 2,040 | 2,008 | 2,040 | 21,300 |
| 2024/12/23 | 1,965 | 2,040 | 1,956 | 2,027 | 45,300 |
| 2024/12/20 | 2,000 | 2,055 | 1,976 | 1,978 | 98,500 |
| 2024/12/19 | 1,957 | 2,018 | 1,951 | 1,998 | 92,900 |
| 2024/12/18 | 2,000 | 2,015 | 1,957 | 2,007 | 51,400 |
| 2024/12/17 | 2,037 | 2,080 | 2,011 | 2,011 | 69,400 |
| 2024/12/16 | 2,125 | 2,139 | 2,043 | 2,079 | 84,600 |
| 2024/12/13 | 2,029 | 2,133 | 2,015 | 2,115 | 139,300 |
| 2024/12/12 | 1,975 | 2,005 | 1,932 | 1,989 | 75,000 |
| 2024/12/11 | 1,965 | 1,993 | 1,958 | 1,973 | 55,400 |
| 2024/12/10 | 1,952 | 1,978 | 1,944 | 1,971 | 52,400 |
| 2024/12/09 | 1,972 | 2,011 | 1,966 | 1,966 | 44,900 |
| 2024/12/06 | 1,925 | 1,948 | 1,922 | 1,938 | 51,000 |
| 2024/12/05 | 1,949 | 1,988 | 1,920 | 1,927 | 96,900 |
| 2024/12/04 | 1,993 | 2,029 | 1,941 | 1,963 | 141,300 |
| 2024/12/03 | 1,980 | 2,036 | 1,959 | 2,024 | 79,900 |
| 2024/12/02 | 2,065 | 2,065 | 1,985 | 2,007 | 99,000 |
| 2024/11/29 | 2,145 | 2,145 | 2,090 | 2,115 | 66,700 |
| 2024/11/28 | 2,154 | 2,175 | 2,120 | 2,163 | 75,900 |
| 2024/11/27 | 2,123 | 2,149 | 2,099 | 2,149 | 63,800 |
| 2024/11/26 | 2,103 | 2,157 | 2,097 | 2,155 | 53,400 |
| 2024/11/25 | 2,160 | 2,176 | 2,107 | 2,123 | 74,000 |
| 2024/11/22 | 2,108 | 2,145 | 2,088 | 2,120 | 62,500 |
| 2024/11/21 | 2,113 | 2,124 | 2,071 | 2,106 | 69,900 |
| 2024/11/20 | 2,110 | 2,160 | 2,086 | 2,113 | 114,500 |
| 2024/11/19 | 2,048 | 2,105 | 2,048 | 2,095 | 60,900 |
| 2024/11/18 | 2,020 | 2,049 | 2,005 | 2,043 | 43,800 |
| 2024/11/15 | 2,041 | 2,053 | 2,031 | 2,035 | 51,900 |
| 2024/11/14 | 2,034 | 2,064 | 2,025 | 2,040 | 116,400 |
| 2024/11/13 | 1,977 | 2,047 | 1,968 | 2,021 | 106,200 |
| 2024/11/12 | 1,988 | 1,995 | 1,951 | 1,977 | 65,300 |
| 2024/11/11 | 2,015 | 2,037 | 1,953 | 1,963 | 78,300 |
| 2024/11/08 | 1,992 | 2,039 | 1,960 | 2,026 | 113,500 |
| 2024/11/07 | 2,014 | 2,042 | 1,980 | 2,042 | 115,000 |
| 2024/11/06 | 1,910 | 1,979 | 1,885 | 1,979 | 139,800 |
| 2024/11/05 | 1,965 | 1,985 | 1,899 | 1,902 | 129,400 |
| 2024/11/01 | 1,964 | 2,097 | 1,951 | 1,962 | 166,500 |
| 2024/10/31 | 2,134 | 2,165 | 2,112 | 2,159 | 99,400 |
| 2024/10/30 | 2,176 | 2,177 | 2,121 | 2,149 | 92,500 |
| 2024/10/29 | 2,112 | 2,135 | 2,102 | 2,131 | 58,500 |
| 2024/10/28 | 2,117 | 2,140 | 2,082 | 2,122 | 77,800 |
| 2024/10/25 | 2,171 | 2,171 | 2,088 | 2,101 | 119,800 |
| 2024/10/24 | 2,137 | 2,188 | 2,097 | 2,164 | 77,600 |
| 2024/10/23 | 2,173 | 2,194 | 2,068 | 2,145 | 190,100 |
| 2024/10/22 | 2,219 | 2,227 | 2,175 | 2,195 | 77,300 |
| 2024/10/21 | 2,205 | 2,247 | 2,200 | 2,219 | 55,300 |
| 2024/10/18 | 2,224 | 2,259 | 2,217 | 2,231 | 48,900 |
| 2024/10/17 | 2,285 | 2,307 | 2,222 | 2,243 | 127,400 |
| 2024/10/16 | 2,358 | 2,369 | 2,277 | 2,280 | 122,900 |
| 2024/10/15 | 2,266 | 2,357 | 2,256 | 2,352 | 159,600 |
| 2024/10/11 | 2,243 | 2,279 | 2,230 | 2,255 | 55,200 |
| 2024/10/10 | 2,287 | 2,288 | 2,225 | 2,232 | 50,800 |
| 2024/10/09 | 2,292 | 2,323 | 2,272 | 2,292 | 97,100 |
| 2024/10/08 | 2,200 | 2,281 | 2,178 | 2,273 | 74,300 |
| 2024/10/07 | 2,242 | 2,245 | 2,211 | 2,227 | 54,000 |
| 2024/10/04 | 2,203 | 2,256 | 2,203 | 2,218 | 83,900 |
| 2024/10/03 | 2,213 | 2,247 | 2,177 | 2,177 | 81,200 |
| 2024/10/02 | 2,162 | 2,184 | 2,136 | 2,181 | 130,200 |
| 2024/10/01 | 2,233 | 2,233 | 2,164 | 2,189 | 111,600 |
| 2024/09/30 | 2,195 | 2,270 | 2,187 | 2,254 | 113,300 |
| 2024/09/27 | 2,253 | 2,265 | 2,194 | 2,212 | 111,900 |
| 2024/09/26 | 2,200 | 2,273 | 2,200 | 2,270 | 153,500 |
| 2024/09/25 | 2,146 | 2,199 | 2,116 | 2,186 | 124,400 |
| 2024/09/24 | 2,154 | 2,178 | 2,103 | 2,156 | 123,300 |
| 2024/09/20 | 2,190 | 2,200 | 2,126 | 2,150 | 124,700 |
| 2024/09/19 | 2,151 | 2,222 | 2,148 | 2,189 | 183,100 |
| 2024/09/18 | 2,195 | 2,206 | 2,081 | 2,106 | 200,300 |
| 2024/09/17 | 2,176 | 2,193 | 2,118 | 2,193 | 153,400 |
| 2024/09/13 | 2,138 | 2,150 | 2,110 | 2,141 | 147,900 |
| 2024/09/12 | 2,075 | 2,144 | 2,040 | 2,132 | 185,500 |
| 2024/09/11 | 2,080 | 2,121 | 2,003 | 2,042 | 242,100 |
| 2024/09/10 | 2,063 | 2,091 | 2,034 | 2,071 | 217,700 |
| 2024/09/09 | 1,932 | 2,019 | 1,922 | 2,013 | 162,600 |
| 2024/09/06 | 1,945 | 1,988 | 1,936 | 1,967 | 273,400 |
| 2024/09/05 | 1,934 | 1,938 | 1,894 | 1,915 | 182,300 |
| 2024/09/04 | 1,848 | 1,919 | 1,848 | 1,896 | 170,400 |
| 2024/09/03 | 1,863 | 1,889 | 1,844 | 1,863 | 91,900 |
| 2024/09/02 | 1,870 | 1,880 | 1,819 | 1,864 | 101,600 |
| 2024/08/30 | 1,789 | 1,847 | 1,774 | 1,833 | 112,200 |
| 2024/08/29 | 1,822 | 1,834 | 1,766 | 1,789 | 134,900 |
| 2024/08/28 | 1,782 | 1,860 | 1,778 | 1,850 | 160,200 |
| 2024/08/27 | 1,784 | 1,798 | 1,770 | 1,798 | 62,300 |
| 2024/08/26 | 1,797 | 1,827 | 1,776 | 1,791 | 80,000 |
| 2024/08/23 | 1,813 | 1,813 | 1,770 | 1,797 | 83,000 |
| 2024/08/22 | 1,801 | 1,817 | 1,766 | 1,807 | 119,900 |
| 2024/08/21 | 1,777 | 1,837 | 1,777 | 1,818 | 101,500 |
| 2024/08/20 | 1,798 | 1,800 | 1,743 | 1,780 | 120,900 |
| 2024/08/19 | 1,700 | 1,795 | 1,687 | 1,779 | 154,100 |
| 2024/08/16 | 1,668 | 1,706 | 1,658 | 1,704 | 157,500 |
| 2024/08/15 | 1,691 | 1,697 | 1,639 | 1,656 | 103,800 |
| 2024/08/14 | 1,650 | 1,705 | 1,611 | 1,705 | 213,700 |
| 2024/08/13 | 1,715 | 1,720 | 1,631 | 1,654 | 195,800 |
| 2024/08/09 | 1,697 | 1,719 | 1,665 | 1,718 | 186,200 |
| 2024/08/08 | 1,613 | 1,689 | 1,583 | 1,659 | 221,300 |
| 2024/08/07 | 1,489 | 1,628 | 1,486 | 1,613 | 330,800 |
| 2024/08/06 | 1,396 | 1,496 | 1,375 | 1,496 | 389,200 |
| 2024/08/05 | 1,319 | 1,479 | 1,319 | 1,426 | 896,500 |
| 2024/08/02 | 1,319 | 1,349 | 1,200 | 1,221 | 125,600 |
| 2024/08/01 | 1,374 | 1,383 | 1,346 | 1,379 | 54,600 |
| 2024/07/31 | 1,350 | 1,376 | 1,336 | 1,370 | 50,200 |
| 2024/07/30 | 1,401 | 1,401 | 1,361 | 1,370 | 39,900 |
| 2024/07/29 | 1,398 | 1,410 | 1,393 | 1,408 | 20,500 |
| 2024/07/26 | 1,382 | 1,398 | 1,368 | 1,374 | 40,300 |
| 2024/07/25 | 1,390 | 1,390 | 1,330 | 1,382 | 55,700 |
| 2024/07/24 | 1,370 | 1,380 | 1,346 | 1,363 | 33,500 |
| 2024/07/23 | 1,378 | 1,382 | 1,371 | 1,373 | 15,800 |
| 2024/07/22 | 1,393 | 1,393 | 1,353 | 1,359 | 26,900 |
| 2024/07/19 | 1,402 | 1,405 | 1,380 | 1,389 | 35,500 |
| 2024/07/18 | 1,395 | 1,420 | 1,382 | 1,403 | 36,400 |
| 2024/07/17 | 1,427 | 1,433 | 1,414 | 1,421 | 38,800 |
| 2024/07/16 | 1,439 | 1,440 | 1,410 | 1,416 | 36,500 |
| 2024/07/12 | 1,413 | 1,445 | 1,408 | 1,442 | 68,400 |
| 2024/07/11 | 1,427 | 1,427 | 1,401 | 1,413 | 34,500 |
| 2024/07/10 | 1,407 | 1,411 | 1,395 | 1,411 | 40,600 |
| 2024/07/09 | 1,408 | 1,423 | 1,395 | 1,418 | 38,700 |
| 2024/07/08 | 1,411 | 1,420 | 1,402 | 1,408 | 32,800 |
| 2024/07/05 | 1,425 | 1,426 | 1,409 | 1,413 | 26,800 |
| 2024/07/04 | 1,420 | 1,423 | 1,402 | 1,422 | 28,200 |
| 2024/07/03 | 1,412 | 1,432 | 1,410 | 1,421 | 47,900 |
| 2024/07/02 | 1,381 | 1,419 | 1,376 | 1,412 | 91,600 |
| 2024/07/01 | 1,392 | 1,395 | 1,376 | 1,381 | 36,500 |
| 2024/06/28 | 1,374 | 1,381 | 1,369 | 1,379 | 28,500 |
| 2024/06/27 | 1,381 | 1,397 | 1,362 | 1,374 | 44,800 |
| 2024/06/26 | 1,376 | 1,406 | 1,366 | 1,401 | 88,100 |
| 2024/06/25 | 1,321 | 1,367 | 1,311 | 1,367 | 77,800 |
| 2024/06/24 | 1,335 | 1,335 | 1,290 | 1,311 | 61,100 |
| 2024/06/21 | 1,326 | 1,343 | 1,320 | 1,323 | 120,500 |
| 2024/06/20 | 1,330 | 1,343 | 1,320 | 1,328 | 41,800 |
| 2024/06/19 | 1,348 | 1,352 | 1,334 | 1,342 | 33,400 |
| 2024/06/18 | 1,337 | 1,348 | 1,331 | 1,337 | 32,900 |
| 2024/06/17 | 1,350 | 1,351 | 1,302 | 1,337 | 130,400 |
| 2024/06/14 | 1,329 | 1,363 | 1,324 | 1,349 | 85,600 |
| 2024/06/13 | 1,338 | 1,347 | 1,317 | 1,329 | 56,200 |
| 2024/06/12 | 1,318 | 1,354 | 1,307 | 1,338 | 96,600 |
| 2024/06/11 | 1,296 | 1,298 | 1,276 | 1,288 | 44,200 |
| 2024/06/10 | 1,274 | 1,297 | 1,272 | 1,296 | 58,100 |
| 2024/06/07 | 1,269 | 1,277 | 1,262 | 1,274 | 22,400 |
| 2024/06/06 | 1,300 | 1,300 | 1,267 | 1,275 | 47,600 |
| 2024/06/05 | 1,310 | 1,312 | 1,292 | 1,301 | 84,000 |
| 2024/06/04 | 1,312 | 1,312 | 1,297 | 1,306 | 50,500 |
| 2024/06/03 | 1,324 | 1,324 | 1,316 | 1,318 | 35,200 |
| 2024/05/31 | 1,312 | 1,325 | 1,306 | 1,325 | 50,500 |
| 2024/05/30 | 1,280 | 1,310 | 1,276 | 1,310 | 71,700 |
| 2024/05/29 | 1,291 | 1,301 | 1,281 | 1,281 | 52,700 |
| 2024/05/28 | 1,325 | 1,328 | 1,295 | 1,299 | 73,500 |
| 2024/05/27 | 1,319 | 1,326 | 1,308 | 1,321 | 39,600 |
| 2024/05/24 | 1,329 | 1,329 | 1,318 | 1,320 | 66,800 |
| 2024/05/23 | 1,341 | 1,342 | 1,319 | 1,334 | 77,300 |
| 2024/05/22 | 1,334 | 1,348 | 1,329 | 1,339 | 49,100 |
| 2024/05/21 | 1,338 | 1,342 | 1,330 | 1,334 | 46,900 |
| 2024/05/20 | 1,325 | 1,339 | 1,323 | 1,338 | 61,600 |
| 2024/05/17 | 1,326 | 1,328 | 1,310 | 1,325 | 58,100 |
| 2024/05/16 | 1,304 | 1,320 | 1,302 | 1,317 | 53,300 |
| 2024/05/15 | 1,312 | 1,316 | 1,299 | 1,304 | 46,300 |
| 2024/05/14 | 1,283 | 1,312 | 1,277 | 1,298 | 68,900 |
| 2024/05/13 | 1,287 | 1,295 | 1,274 | 1,282 | 57,700 |
| 2024/05/10 | 1,281 | 1,288 | 1,273 | 1,284 | 34,300 |
| 2024/05/09 | 1,300 | 1,300 | 1,262 | 1,273 | 45,300 |
| 2024/05/08 | 1,290 | 1,308 | 1,288 | 1,294 | 83,600 |
| 2024/05/07 | 1,270 | 1,298 | 1,270 | 1,290 | 72,700 |
| 2024/05/02 | 1,266 | 1,272 | 1,263 | 1,268 | 39,300 |
| 2024/05/01 | 1,279 | 1,286 | 1,248 | 1,256 | 47,800 |
| 2024/04/30 | 1,311 | 1,311 | 1,274 | 1,289 | 95,800 |
| 2024/04/26 | 1,224 | 1,246 | 1,211 | 1,226 | 29,600 |
| 2024/04/25 | 1,238 | 1,246 | 1,228 | 1,231 | 48,000 |
| 2024/04/24 | 1,240 | 1,246 | 1,236 | 1,242 | 47,400 |
| 2024/04/23 | 1,233 | 1,238 | 1,226 | 1,227 | 24,100 |
| 2024/04/22 | 1,226 | 1,237 | 1,220 | 1,229 | 37,200 |
| 2024/04/19 | 1,227 | 1,227 | 1,199 | 1,208 | 67,100 |
| 2024/04/18 | 1,210 | 1,231 | 1,210 | 1,228 | 30,900 |
| 2024/04/17 | 1,225 | 1,234 | 1,210 | 1,210 | 36,500 |
| 2024/04/16 | 1,232 | 1,247 | 1,227 | 1,230 | 51,700 |
| 2024/04/15 | 1,238 | 1,253 | 1,232 | 1,247 | 23,800 |
| 2024/04/12 | 1,247 | 1,272 | 1,245 | 1,245 | 29,800 |
| 2024/04/11 | 1,242 | 1,245 | 1,238 | 1,241 | 29,200 |
| 2024/04/10 | 1,262 | 1,273 | 1,248 | 1,248 | 21,400 |
| 2024/04/09 | 1,260 | 1,265 | 1,253 | 1,264 | 19,200 |
| 2024/04/08 | 1,267 | 1,274 | 1,260 | 1,266 | 37,000 |
| 2024/04/05 | 1,254 | 1,263 | 1,245 | 1,251 | 23,300 |
| 2024/04/04 | 1,268 | 1,272 | 1,250 | 1,261 | 31,400 |
| 2024/04/03 | 1,258 | 1,268 | 1,248 | 1,256 | 42,000 |
| 2024/04/02 | 1,285 | 1,285 | 1,257 | 1,258 | 36,500 |
| 2024/04/01 | 1,311 | 1,311 | 1,287 | 1,290 | 22,200 |
| 2024/03/29 | 1,286 | 1,297 | 1,283 | 1,295 | 19,500 |
| 2024/03/28 | 1,318 | 1,318 | 1,285 | 1,286 | 27,600 |
| 2024/03/27 | 1,304 | 1,315 | 1,291 | 1,301 | 44,000 |
| 2024/03/26 | 1,294 | 1,299 | 1,283 | 1,290 | 24,400 |
| 2024/03/25 | 1,311 | 1,311 | 1,291 | 1,299 | 37,400 |
| 2024/03/22 | 1,286 | 1,301 | 1,277 | 1,299 | 25,400 |
| 2024/03/21 | 1,306 | 1,320 | 1,275 | 1,275 | 40,900 |
| 2024/03/19 | 1,290 | 1,296 | 1,276 | 1,294 | 17,800 |
| 2024/03/18 | 1,265 | 1,302 | 1,265 | 1,296 | 36,800 |
| 2024/03/15 | 1,275 | 1,278 | 1,254 | 1,260 | 55,700 |
| 2024/03/14 | 1,260 | 1,276 | 1,253 | 1,270 | 49,600 |
| 2024/03/13 | 1,300 | 1,306 | 1,259 | 1,260 | 83,400 |
| 2024/03/12 | 1,285 | 1,290 | 1,243 | 1,289 | 147,600 |
| 2024/03/11 | 1,306 | 1,308 | 1,292 | 1,300 | 39,700 |
| 2024/03/08 | 1,296 | 1,342 | 1,293 | 1,336 | 84,200 |
| 2024/03/07 | 1,331 | 1,332 | 1,304 | 1,315 | 36,800 |
| 2024/03/06 | 1,314 | 1,339 | 1,308 | 1,322 | 34,700 |
| 2024/03/05 | 1,313 | 1,332 | 1,300 | 1,319 | 36,900 |
| 2024/03/04 | 1,332 | 1,338 | 1,301 | 1,315 | 79,700 |
| 2024/03/01 | 1,361 | 1,361 | 1,327 | 1,329 | 46,200 |
| 2024/02/29 | 1,395 | 1,395 | 1,351 | 1,368 | 64,300 |
| 2024/02/28 | 1,397 | 1,416 | 1,386 | 1,398 | 32,900 |
| 2024/02/27 | 1,400 | 1,403 | 1,378 | 1,399 | 29,700 |
| 2024/02/26 | 1,375 | 1,406 | 1,370 | 1,400 | 30,800 |
| 2024/02/22 | 1,389 | 1,400 | 1,365 | 1,372 | 79,200 |
| 2024/02/21 | 1,363 | 1,368 | 1,339 | 1,343 | 35,000 |
| 2024/02/20 | 1,348 | 1,386 | 1,341 | 1,363 | 70,900 |
| 2024/02/19 | 1,340 | 1,340 | 1,320 | 1,331 | 36,700 |
| 2024/02/16 | 1,335 | 1,341 | 1,326 | 1,336 | 40,700 |
| 2024/02/15 | 1,330 | 1,341 | 1,320 | 1,334 | 44,600 |
| 2024/02/14 | 1,360 | 1,360 | 1,325 | 1,336 | 46,600 |
| 2024/02/13 | 1,357 | 1,374 | 1,353 | 1,369 | 82,100 |
| 2024/02/09 | 1,358 | 1,360 | 1,330 | 1,349 | 75,700 |
| 2024/02/08 | 1,364 | 1,393 | 1,363 | 1,364 | 70,700 |
| 2024/02/07 | 1,364 | 1,399 | 1,360 | 1,369 | 59,000 |
| 2024/02/06 | 1,375 | 1,384 | 1,356 | 1,363 | 110,800 |
| 2024/02/05 | 1,392 | 1,402 | 1,375 | 1,375 | 56,700 |
| 2024/02/02 | 1,410 | 1,410 | 1,360 | 1,381 | 110,000 |
| 2024/02/01 | 1,388 | 1,467 | 1,373 | 1,405 | 255,600 |
| 2024/01/31 | 1,447 | 1,451 | 1,427 | 1,448 | 50,200 |
| 2024/01/30 | 1,452 | 1,468 | 1,451 | 1,453 | 32,500 |
| 2024/01/29 | 1,452 | 1,470 | 1,451 | 1,459 | 28,500 |
| 2024/01/26 | 1,447 | 1,466 | 1,446 | 1,449 | 34,900 |
| 2024/01/25 | 1,479 | 1,479 | 1,455 | 1,460 | 42,200 |
| 2024/01/24 | 1,474 | 1,481 | 1,460 | 1,466 | 26,400 |
| 2024/01/23 | 1,478 | 1,495 | 1,473 | 1,474 | 27,800 |
| 2024/01/22 | 1,450 | 1,478 | 1,450 | 1,475 | 36,800 |
| 2024/01/19 | 1,432 | 1,455 | 1,432 | 1,446 | 36,400 |
| 2024/01/18 | 1,426 | 1,437 | 1,423 | 1,432 | 26,200 |
| 2024/01/17 | 1,436 | 1,448 | 1,426 | 1,426 | 31,200 |
| 2024/01/16 | 1,460 | 1,468 | 1,435 | 1,436 | 33,900 |
| 2024/01/15 | 1,448 | 1,467 | 1,446 | 1,464 | 48,700 |
| 2024/01/12 | 1,473 | 1,473 | 1,432 | 1,444 | 68,000 |
| 2024/01/11 | 1,498 | 1,514 | 1,472 | 1,476 | 69,500 |
| 2024/01/10 | 1,459 | 1,484 | 1,459 | 1,476 | 40,800 |
| 2024/01/09 | 1,437 | 1,465 | 1,437 | 1,453 | 30,600 |
| 2024/01/05 | 1,442 | 1,444 | 1,419 | 1,423 | 43,800 |
| 2024/01/04 | 1,422 | 1,440 | 1,394 | 1,435 | 34,200 |