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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,539 | 1,545 | 1,485 | 1,516 | 119,800 |
| 2025/06/12 | 1,554 | 1,565 | 1,551 | 1,555 | 68,000 |
| 2025/06/11 | 1,502 | 1,545 | 1,499 | 1,540 | 133,100 |
| 2025/06/10 | 1,521 | 1,528 | 1,502 | 1,502 | 77,900 |
| 2025/06/09 | 1,517 | 1,529 | 1,510 | 1,529 | 120,300 |
| 2025/06/06 | 1,517 | 1,524 | 1,504 | 1,510 | 84,100 |
| 2025/06/05 | 1,502 | 1,515 | 1,500 | 1,511 | 76,400 |
| 2025/06/04 | 1,486 | 1,508 | 1,477 | 1,505 | 129,400 |
| 2025/06/03 | 1,475 | 1,484 | 1,460 | 1,477 | 110,800 |
| 2025/06/02 | 1,535 | 1,535 | 1,475 | 1,490 | 119,800 |
| 2025/05/30 | 1,492 | 1,535 | 1,492 | 1,535 | 137,300 |
| 2025/05/29 | 1,497 | 1,508 | 1,489 | 1,505 | 91,400 |
| 2025/05/28 | 1,499 | 1,508 | 1,495 | 1,503 | 95,100 |
| 2025/05/27 | 1,487 | 1,503 | 1,485 | 1,487 | 84,600 |
| 2025/05/26 | 1,475 | 1,496 | 1,475 | 1,486 | 81,800 |
| 2025/05/23 | 1,499 | 1,505 | 1,483 | 1,493 | 102,400 |
| 2025/05/22 | 1,500 | 1,508 | 1,490 | 1,503 | 59,000 |
| 2025/05/21 | 1,511 | 1,520 | 1,495 | 1,504 | 93,000 |
| 2025/05/20 | 1,535 | 1,544 | 1,511 | 1,511 | 84,900 |
| 2025/05/19 | 1,527 | 1,535 | 1,518 | 1,535 | 65,600 |
| 2025/05/16 | 1,521 | 1,544 | 1,521 | 1,537 | 70,200 |
| 2025/05/15 | 1,524 | 1,545 | 1,511 | 1,533 | 104,500 |
| 2025/05/14 | 1,560 | 1,565 | 1,530 | 1,540 | 77,800 |
| 2025/05/13 | 1,568 | 1,581 | 1,545 | 1,560 | 87,400 |
| 2025/05/12 | 1,581 | 1,586 | 1,545 | 1,568 | 149,800 |
| 2025/05/09 | 1,592 | 1,601 | 1,580 | 1,595 | 48,900 |
| 2025/05/08 | 1,590 | 1,618 | 1,584 | 1,611 | 56,300 |
| 2025/05/07 | 1,591 | 1,626 | 1,579 | 1,590 | 63,200 |
| 2025/05/02 | 1,614 | 1,637 | 1,547 | 1,594 | 283,700 |
| 2025/05/01 | 1,625 | 1,700 | 1,615 | 1,621 | 230,600 |
| 2025/04/30 | 1,813 | 1,844 | 1,775 | 1,785 | 62,700 |
| 2025/04/28 | 1,793 | 1,839 | 1,793 | 1,827 | 62,100 |
| 2025/04/25 | 1,800 | 1,817 | 1,775 | 1,791 | 58,900 |
| 2025/04/24 | 1,840 | 1,844 | 1,742 | 1,768 | 30,500 |
| 2025/04/23 | 1,834 | 1,835 | 1,797 | 1,809 | 40,500 |
| 2025/04/22 | 1,838 | 1,858 | 1,774 | 1,794 | 24,000 |
| 2025/04/21 | 1,814 | 1,848 | 1,811 | 1,829 | 42,800 |
| 2025/04/18 | 1,770 | 1,822 | 1,768 | 1,809 | 47,900 |
| 2025/04/17 | 1,716 | 1,755 | 1,716 | 1,753 | 35,900 |
| 2025/04/16 | 1,717 | 1,736 | 1,700 | 1,703 | 27,100 |
| 2025/04/15 | 1,720 | 1,726 | 1,689 | 1,698 | 33,000 |
| 2025/04/14 | 1,723 | 1,743 | 1,714 | 1,721 | 32,100 |
| 2025/04/11 | 1,652 | 1,715 | 1,618 | 1,715 | 67,600 |
| 2025/04/10 | 1,675 | 1,693 | 1,633 | 1,692 | 65,000 |
| 2025/04/09 | 1,545 | 1,570 | 1,519 | 1,555 | 86,200 |
| 2025/04/08 | 1,571 | 1,619 | 1,541 | 1,612 | 119,300 |
| 2025/04/07 | 1,533 | 1,571 | 1,508 | 1,531 | 110,300 |
| 2025/04/04 | 1,660 | 1,678 | 1,627 | 1,653 | 143,900 |
| 2025/04/03 | 1,673 | 1,711 | 1,664 | 1,679 | 79,500 |
| 2025/04/02 | 1,724 | 1,740 | 1,700 | 1,740 | 39,400 |
| 2025/04/01 | 1,737 | 1,744 | 1,720 | 1,724 | 32,200 |
| 2025/03/31 | 1,788 | 1,788 | 1,719 | 1,724 | 69,200 |
| 2025/03/28 | 1,810 | 1,835 | 1,790 | 1,801 | 53,900 |
| 2025/03/27 | 1,843 | 1,899 | 1,826 | 1,850 | 76,500 |
| 2025/03/26 | 1,797 | 1,843 | 1,779 | 1,841 | 63,000 |
| 2025/03/25 | 1,772 | 1,792 | 1,758 | 1,784 | 41,700 |
| 2025/03/24 | 1,796 | 1,796 | 1,750 | 1,770 | 43,700 |
| 2025/03/21 | 1,781 | 1,801 | 1,756 | 1,756 | 67,700 |
| 2025/03/19 | 1,820 | 1,820 | 1,793 | 1,799 | 27,500 |
| 2025/03/18 | 1,840 | 1,840 | 1,816 | 1,823 | 36,000 |
| 2025/03/17 | 1,839 | 1,842 | 1,803 | 1,809 | 28,100 |
| 2025/03/14 | 1,771 | 1,836 | 1,771 | 1,827 | 42,000 |
| 2025/03/13 | 1,806 | 1,806 | 1,770 | 1,793 | 34,900 |
| 2025/03/12 | 1,760 | 1,803 | 1,760 | 1,788 | 55,800 |
| 2025/03/11 | 1,787 | 1,808 | 1,747 | 1,800 | 153,100 |
| 2025/03/10 | 1,804 | 1,827 | 1,790 | 1,826 | 45,400 |
| 2025/03/07 | 1,830 | 1,866 | 1,821 | 1,829 | 54,000 |
| 2025/03/06 | 1,880 | 1,890 | 1,801 | 1,860 | 138,600 |
| 2025/03/05 | 1,887 | 1,897 | 1,863 | 1,880 | 116,500 |
| 2025/03/04 | 1,878 | 1,878 | 1,837 | 1,870 | 46,500 |
| 2025/03/03 | 1,855 | 1,887 | 1,855 | 1,876 | 62,100 |
| 2025/02/28 | 1,850 | 1,891 | 1,831 | 1,850 | 108,700 |
| 2025/02/27 | 1,829 | 1,850 | 1,816 | 1,847 | 61,500 |
| 2025/02/26 | 1,841 | 1,859 | 1,828 | 1,830 | 81,700 |
| 2025/02/25 | 1,884 | 1,884 | 1,832 | 1,844 | 68,500 |
| 2025/02/21 | 1,905 | 1,915 | 1,870 | 1,889 | 66,700 |
| 2025/02/20 | 1,915 | 1,953 | 1,899 | 1,911 | 93,600 |
| 2025/02/19 | 1,912 | 1,942 | 1,908 | 1,918 | 51,500 |
| 2025/02/18 | 1,878 | 1,938 | 1,874 | 1,918 | 42,500 |
| 2025/02/17 | 1,917 | 1,976 | 1,896 | 1,911 | 95,300 |
| 2025/02/14 | 1,957 | 1,983 | 1,951 | 1,957 | 40,900 |
| 2025/02/13 | 1,931 | 1,975 | 1,924 | 1,957 | 50,100 |
| 2025/02/12 | 2,045 | 2,045 | 1,927 | 1,931 | 86,900 |
| 2025/02/10 | 1,983 | 2,058 | 1,983 | 2,043 | 84,900 |
| 2025/02/07 | 1,963 | 2,021 | 1,943 | 1,999 | 68,200 |
| 2025/02/06 | 1,914 | 1,979 | 1,814 | 1,963 | 321,200 |
| 2025/02/05 | 2,045 | 2,067 | 1,993 | 2,044 | 87,000 |
| 2025/02/04 | 2,043 | 2,068 | 1,971 | 2,032 | 154,800 |
| 2025/02/03 | 1,964 | 2,028 | 1,900 | 2,008 | 223,400 |
| 2025/01/31 | 1,930 | 1,978 | 1,883 | 1,938 | 134,200 |
| 2025/01/30 | 1,963 | 1,984 | 1,934 | 1,941 | 294,700 |
| 2025/01/29 | 1,990 | 2,012 | 1,978 | 2,003 | 95,400 |
| 2025/01/28 | 1,932 | 1,999 | 1,932 | 1,990 | 54,900 |
| 2025/01/27 | 1,974 | 1,987 | 1,920 | 1,942 | 121,600 |
| 2025/01/24 | 1,929 | 1,968 | 1,929 | 1,934 | 67,400 |
| 2025/01/23 | 1,921 | 1,947 | 1,901 | 1,932 | 61,400 |
| 2025/01/22 | 1,911 | 1,931 | 1,892 | 1,919 | 49,500 |
| 2025/01/21 | 1,905 | 1,913 | 1,882 | 1,886 | 36,700 |
| 2025/01/20 | 1,910 | 1,930 | 1,892 | 1,903 | 49,800 |
| 2025/01/17 | 1,881 | 1,904 | 1,843 | 1,888 | 60,700 |
| 2025/01/16 | 1,910 | 1,938 | 1,856 | 1,875 | 87,500 |
| 2025/01/15 | 1,846 | 1,899 | 1,846 | 1,875 | 66,200 |
| 2025/01/14 | 1,840 | 1,906 | 1,806 | 1,863 | 57,400 |
| 2025/01/10 | 1,878 | 1,883 | 1,851 | 1,855 | 35,600 |
| 2025/01/09 | 1,865 | 1,891 | 1,861 | 1,878 | 39,400 |
| 2025/01/08 | 1,903 | 1,903 | 1,859 | 1,888 | 67,100 |
| 2025/01/07 | 1,895 | 1,920 | 1,880 | 1,894 | 82,800 |
| 2025/01/06 | 2,012 | 2,012 | 1,862 | 1,862 | 115,700 |