日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アバールデータ(6918)の株価時系列情報

アバールデータ(6918)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
2016/12/30 1,300 1,345 1,296 1,319 78,000
2016/12/29 1,285 1,311 1,276 1,295 61,300
2016/12/28 1,239 1,324 1,234 1,311 152,600
2016/12/27 1,247 1,265 1,224 1,227 58,300
2016/12/26 1,250 1,265 1,242 1,256 63,200
2016/12/22 1,240 1,248 1,211 1,221 35,000
2016/12/21 1,249 1,286 1,226 1,248 101,300
2016/12/20 1,210 1,248 1,173 1,244 64,200
2016/12/19 1,250 1,250 1,199 1,205 70,000
2016/12/16 1,136 1,251 1,120 1,249 144,700
2016/12/15 1,141 1,147 1,115 1,122 26,100
2016/12/14 1,170 1,175 1,141 1,141 40,600
2016/12/13 1,110 1,170 1,100 1,154 57,900
2016/12/12 1,134 1,134 1,096 1,105 43,000
2016/12/09 1,124 1,143 1,124 1,130 30,800
2016/12/08 1,122 1,142 1,108 1,128 50,600
2016/12/07 1,088 1,143 1,088 1,124 37,400
2016/12/06 1,094 1,139 1,085 1,086 53,200
2016/12/05 1,065 1,115 1,061 1,086 74,700
2016/12/02 1,150 1,150 1,090 1,102 72,000
2016/12/01 1,149 1,178 1,137 1,150 73,900
2016/11/30 1,118 1,131 1,112 1,126 52,700
2016/11/29 1,142 1,142 1,106 1,119 53,100
2016/11/28 1,130 1,149 1,124 1,142 67,900
2016/11/25 1,208 1,224 1,181 1,189 44,500
2016/11/24 1,223 1,238 1,219 1,219 22,900
2016/11/22 1,223 1,249 1,223 1,230 18,300
2016/11/21 1,269 1,269 1,226 1,236 68,500
2016/11/18 1,284 1,290 1,261 1,269 24,800
2016/11/17 1,245 1,284 1,232 1,284 33,400
2016/11/16 1,286 1,289 1,255 1,259 37,300
2016/11/15 1,259 1,294 1,191 1,284 43,600
2016/11/14 1,296 1,296 1,236 1,249 35,000
2016/11/11 1,333 1,333 1,231 1,259 45,700
2016/11/10 1,312 1,344 1,270 1,297 54,100
2016/11/09 1,322 1,337 1,050 1,222 123,800
2016/11/08 1,332 1,340 1,289 1,319 27,900
2016/11/07 1,366 1,400 1,317 1,325 42,100
2016/11/04 1,377 1,400 1,340 1,366 55,400
2016/11/02 1,430 1,456 1,380 1,407 52,700
2016/11/01 1,420 1,470 1,398 1,443 49,200
2016/10/31 1,449 1,449 1,416 1,435 17,300
2016/10/28 1,485 1,486 1,433 1,447 45,600
2016/10/27 1,460 1,509 1,457 1,471 36,200
2016/10/26 1,409 1,515 1,409 1,483 102,000
2016/10/25 1,377 1,445 1,337 1,430 120,700
2016/10/24 1,420 1,450 1,406 1,406 38,900
2016/10/21 1,490 1,524 1,380 1,434 107,900
2016/10/20 1,538 1,540 1,500 1,502 38,500
2016/10/19 1,561 1,568 1,480 1,521 109,500
2016/10/18 1,507 1,568 1,494 1,542 101,100
2016/10/17 1,430 1,530 1,402 1,501 128,200
2016/10/14 1,456 1,474 1,415 1,435 121,000
2016/10/13 1,365 1,499 1,365 1,481 152,400
2016/10/12 1,388 1,428 1,333 1,360 110,000
2016/10/11 1,414 1,470 1,401 1,428 146,700
2016/10/07 1,372 1,420 1,303 1,384 180,200
2016/10/06 1,301 1,376 1,267 1,372 155,200
2016/10/05 1,300 1,378 1,267 1,311 199,100
2016/10/04 1,241 1,380 1,203 1,295 300,000
2016/10/03 1,249 1,299 1,202 1,211 90,800
2016/09/30 1,220 1,324 1,195 1,251 304,500
2016/09/29 1,165 1,260 1,130 1,243 380,900
2016/09/28 1,063 1,165 1,063 1,160 126,800
2016/09/27 1,030 1,071 1,025 1,060 48,400
2016/09/26 1,100 1,147 1,070 1,071 117,900
2016/09/23 1,035 1,080 1,021 1,077 41,300
2016/09/21 1,010 1,060 1,008 1,045 48,000
2016/09/20 1,021 1,099 985 1,035 90,700
2016/09/16 1,044 1,062 1,002 1,043 54,400
2016/09/15 1,072 1,072 996 1,018 78,400
2016/09/14 1,092 1,186 1,020 1,059 403,000
2016/09/13 1,030 1,119 1,012 1,091 74,900
2016/09/12 1,055 1,078 1,010 1,015 66,400
2016/09/09 1,070 1,100 1,054 1,073 101,500
2016/09/08 1,026 1,080 1,005 1,045 106,200
2016/09/07 996 1,039 981 1,039 83,300
2016/09/06 1,025 1,037 1,004 1,015 52,400
2016/09/05 1,055 1,060 1,008 1,041 74,100
2016/09/02 1,061 1,070 995 1,052 159,100
2016/09/01 1,180 1,195 1,044 1,100 1,196,200
2016/08/31 981 1,041 969 1,041 262,900
2016/08/30 910 910 891 891 20,900
2016/08/29 851 917 846 910 91,100
2016/08/26 853 859 842 851 20,100
2016/08/25 823 848 823 847 14,400
2016/08/24 821 830 820 823 10,500
2016/08/23 814 826 814 820 16,300
2016/08/22 819 832 812 822 12,200
2016/08/19 810 833 802 824 22,300
2016/08/18 838 838 796 807 54,900
2016/08/17 842 849 838 838 11,700
2016/08/16 868 869 845 847 10,200
2016/08/15 878 878 854 855 9,400
2016/08/12 853 870 839 860 63,900
2016/08/10 923 923 908 913 12,900
2016/08/09 901 930 901 923 15,400
2016/08/08 905 912 899 904 12,900
2016/08/05 902 919 895 901 14,400
2016/08/04 923 927 900 909 16,900
2016/08/03 940 941 923 923 40,500
2016/08/02 914 947 913 944 79,100
2016/08/01 880 898 871 887 13,600
2016/07/29 857 892 839 880 32,800
2016/07/28 861 880 854 859 15,600
2016/07/27 878 878 852 858 48,100
2016/07/26 897 903 872 880 35,900
2016/07/25 920 932 895 906 26,900
2016/07/22 903 930 881 906 42,100
2016/07/21 928 928 910 913 21,200
2016/07/20 920 935 902 913 32,400
2016/07/19 895 933 883 933 96,400
2016/07/15 880 895 876 880 46,100
2016/07/14 862 890 860 870 38,200
2016/07/13 886 891 849 857 61,700
2016/07/12 898 913 875 875 54,800
2016/07/11 849 890 845 883 72,200
2016/07/08 852 852 824 831 28,600
2016/07/07 866 879 847 859 28,600
2016/07/06 860 866 830 852 35,900
2016/07/05 902 903 875 883 53,300
2016/07/04 874 915 874 902 79,200
2016/07/01 844 870 836 859 22,700
2016/06/30 860 865 835 835 25,100
2016/06/29 868 876 840 846 48,200
2016/06/28 785 829 784 815 36,000
2016/06/27 786 823 784 800 49,300
2016/06/24 857 884 730 789 142,000
2016/06/23 810 846 805 842 35,100
2016/06/22 830 831 807 811 43,400
2016/06/21 845 870 833 837 58,700
2016/06/20 828 855 826 850 57,800
2016/06/17 828 835 802 811 67,500
2016/06/16 870 870 796 798 128,500
2016/06/15 845 905 845 870 140,900
2016/06/14 960 978 843 845 219,100
2016/06/13 1,028 1,030 951 974 166,600
2016/06/10 1,099 1,146 1,055 1,062 394,600
2016/06/09 1,015 1,114 1,013 1,075 354,900
2016/06/08 987 1,100 955 1,002 485,600
2016/06/07 980 1,013 976 977 111,400
2016/06/06 921 981 920 973 58,900
2016/06/03 943 962 928 951 78,600
2016/06/02 947 982 913 928 138,800
2016/06/01 954 1,090 935 953 680,700
2016/05/31 979 994 936 973 125,500
2016/05/30 915 1,009 908 977 286,700
2016/05/27 901 941 872 890 242,800
2016/05/26 991 1,052 910 922 316,700
2016/05/25 993 1,128 966 1,011 1,473,200
2016/05/24 981 1,020 939 978 441,800
2016/05/23 996 1,035 904 952 743,200
2016/05/20 895 1,017 870 997 1,793,900
2016/05/19 795 883 784 867 465,300
2016/05/18 827 828 771 789 72,500
2016/05/17 787 834 787 833 122,100
2016/05/16 799 814 785 787 37,200
2016/05/13 775 805 775 784 31,200
2016/05/12 778 785 762 784 21,700
2016/05/11 785 798 780 790 10,400
2016/05/10 786 798 778 782 18,300
2016/05/09 761 785 760 782 15,200
2016/05/06 753 760 751 753 9,400
2016/05/02 735 748 715 743 19,000
2016/04/28 768 770 755 764 14,400
2016/04/27 781 781 750 768 24,700
2016/04/26 822 827 764 781 73,900
2016/04/25 819 819 806 816 39,000
2016/04/22 826 826 791 809 81,600
2016/04/21 800 864 782 786 202,600
2016/04/20 750 837 748 795 115,700
2016/04/19 750 755 736 750 14,300
2016/04/18 741 745 736 745 12,900
2016/04/15 725 737 720 737 8,600
2016/04/14 736 736 725 729 6,700
2016/04/13 722 735 716 721 6,700
2016/04/12 704 723 704 714 3,700
2016/04/11 715 715 690 711 5,900
2016/04/08 676 714 665 700 9,200
2016/04/07 699 699 680 696 3,900
2016/04/06 670 689 666 679 12,600
2016/04/05 707 707 681 686 14,300
2016/04/04 719 724 709 714 7,900
2016/04/01 730 730 720 726 18,400
2016/03/31 728 737 727 730 6,600
2016/03/30 722 725 716 717 5,900
2016/03/29 722 735 721 722 6,500
2016/03/28 742 745 722 743 9,200
2016/03/25 743 748 738 740 17,300
2016/03/24 736 737 725 737 8,000
2016/03/23 719 734 718 726 12,800
2016/03/22 710 717 708 714 4,400
2016/03/18 702 715 700 703 9,300
2016/03/17 722 726 702 709 13,100
2016/03/16 727 728 700 710 19,700
2016/03/15 725 730 721 726 12,400
2016/03/14 720 728 719 726 16,900
2016/03/11 709 722 702 719 7,900
2016/03/10 698 720 698 716 20,300
2016/03/09 688 702 686 695 13,800
2016/03/08 699 708 688 695 10,400
2016/03/07 708 710 690 698 9,600
2016/03/04 695 717 695 702 18,400
2016/03/03 677 700 677 695 30,100
2016/03/02 675 687 667 677 16,900
2016/03/01 667 670 660 665 4,500
2016/02/29 674 674 657 667 17,800
2016/02/26 684 693 673 675 9,900
2016/02/25 667 681 664 673 5,300
2016/02/24 668 676 658 671 7,100
2016/02/23 686 686 653 671 6,400
2016/02/22 686 686 672 684 9,500
2016/02/19 674 677 665 672 6,300
2016/02/18 666 686 663 684 14,300
2016/02/17 648 660 648 656 14,000
2016/02/16 648 672 637 639 20,500
2016/02/15 641 680 632 648 38,600
2016/02/12 645 645 603 612 42,600
2016/02/10 655 656 582 629 37,000
2016/02/09 664 675 635 635 26,800
2016/02/08 682 697 662 697 12,900
2016/02/05 672 698 663 684 23,200
2016/02/04 690 708 690 692 9,600
2016/02/03 707 709 690 692 16,000
2016/02/02 748 749 716 721 16,800
2016/02/01 727 768 726 733 39,600
2016/01/29 704 725 684 724 50,200
2016/01/28 672 703 672 684 22,500
2016/01/27 667 681 664 673 21,500
2016/01/26 668 677 661 667 20,400
2016/01/25 690 704 681 681 22,300
2016/01/22 665 690 660 681 26,000
2016/01/21 670 697 651 655 29,900
2016/01/20 739 739 673 678 20,300
2016/01/19 684 727 684 724 27,400
2016/01/18 663 689 663 689 18,200
2016/01/15 700 715 695 695 11,000
2016/01/14 695 706 679 703 34,700
2016/01/13 711 718 704 707 14,500
2016/01/12 743 743 650 690 49,000
2016/01/08 713 746 712 743 16,300
2016/01/07 740 741 721 728 19,400
2016/01/06 760 766 744 748 13,500
2016/01/05 766 766 748 756 19,600
2016/01/04 781 798 767 773 16,200

このページの先頭へ