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
2017/12/29 2,529 2,603 2,503 2,520 186,900
2017/12/28 2,606 2,606 2,485 2,496 192,500
2017/12/27 2,585 2,677 2,555 2,606 277,500
2017/12/26 2,467 2,627 2,431 2,613 272,900
2017/12/25 2,502 2,557 2,450 2,472 162,100
2017/12/22 2,441 2,520 2,424 2,497 156,300
2017/12/21 2,357 2,482 2,353 2,463 191,200
2017/12/20 2,471 2,471 2,357 2,357 196,900
2017/12/19 2,425 2,500 2,406 2,466 174,200
2017/12/18 2,535 2,548 2,433 2,433 230,500
2017/12/15 2,460 2,538 2,414 2,528 253,500
2017/12/14 2,411 2,489 2,395 2,442 287,000
2017/12/13 2,516 2,532 2,397 2,436 484,200
2017/12/12 2,621 2,653 2,515 2,525 404,800
2017/12/11 2,650 2,773 2,612 2,630 638,700
2017/12/08 2,733 2,747 2,597 2,611 568,100
2017/12/07 2,619 2,743 2,571 2,695 677,100
2017/12/06 2,696 2,775 2,557 2,620 817,900
2017/12/05 2,860 2,915 2,597 2,637 1,689,300
2017/12/04 3,450 3,600 2,790 2,830 2,870,400
2017/12/01 2,950 3,330 2,926 3,330 1,218,900
2017/11/30 2,818 2,950 2,710 2,830 623,200
2017/11/29 2,933 3,055 2,850 2,875 580,300
2017/11/28 2,890 3,085 2,801 2,983 1,000,500
2017/11/27 2,701 3,140 2,613 2,920 1,929,300
2017/11/24 2,532 2,715 2,466 2,701 638,800
2017/11/22 2,513 2,570 2,427 2,537 651,900
2017/11/21 2,648 2,675 2,486 2,535 784,000
2017/11/20 2,540 2,744 2,527 2,576 1,870,500
2017/11/17 2,417 2,718 2,367 2,595 2,978,300
2017/11/16 2,300 2,475 2,242 2,367 2,577,600
2017/11/15 2,171 2,457 2,151 2,300 4,907,900
2017/11/14 1,994 2,317 1,972 2,221 3,217,300
2017/11/13 1,934 1,956 1,902 1,917 102,700
2017/11/10 1,874 1,913 1,871 1,913 37,500
2017/11/09 1,905 1,937 1,838 1,898 75,800
2017/11/08 1,910 1,916 1,888 1,897 37,300
2017/11/07 1,890 1,939 1,890 1,917 51,600
2017/11/06 1,949 1,967 1,895 1,905 69,400
2017/11/02 2,017 2,017 1,943 1,969 68,800
2017/11/01 1,983 2,019 1,975 1,990 83,000
2017/10/31 1,948 1,985 1,943 1,981 38,800
2017/10/30 1,954 1,984 1,944 1,966 59,100
2017/10/27 1,901 1,954 1,901 1,954 108,600
2017/10/26 1,861 1,895 1,861 1,894 33,700
2017/10/25 1,882 1,907 1,855 1,865 111,500
2017/10/24 1,825 1,895 1,818 1,881 86,600
2017/10/23 1,812 1,847 1,809 1,844 41,500
2017/10/20 1,810 1,815 1,775 1,801 90,100
2017/10/19 1,824 1,828 1,805 1,815 50,800
2017/10/18 1,847 1,847 1,812 1,817 55,400
2017/10/17 1,805 1,832 1,791 1,814 47,100
2017/10/16 1,849 1,879 1,802 1,802 61,800
2017/10/13 1,848 1,848 1,810 1,822 44,800
2017/10/12 1,825 1,880 1,822 1,822 89,800
2017/10/11 1,937 1,937 1,825 1,847 147,400
2017/10/10 1,901 1,926 1,851 1,926 80,000
2017/10/06 1,888 1,913 1,883 1,890 57,500
2017/10/05 1,934 1,945 1,871 1,893 109,600
2017/10/04 1,975 1,984 1,923 1,932 113,000
2017/10/03 2,008 2,012 1,973 1,990 56,900
2017/10/02 2,021 2,036 1,998 2,005 91,600
2017/09/29 2,021 2,028 1,957 1,981 184,700
2017/09/28 2,054 2,060 2,009 2,035 108,300
2017/09/27 2,057 2,068 2,020 2,053 65,400
2017/09/26 2,070 2,081 2,001 2,041 167,600
2017/09/25 2,075 2,135 2,055 2,097 195,200
2017/09/22 2,000 2,090 1,952 2,084 788,900
2017/09/21 1,920 1,927 1,883 1,927 136,700
2017/09/20 1,938 1,954 1,916 1,918 75,700
2017/09/19 1,990 1,990 1,924 1,930 145,500
2017/09/15 1,860 1,919 1,855 1,888 97,900
2017/09/14 1,883 1,885 1,811 1,833 103,100
2017/09/13 1,920 1,930 1,872 1,883 81,300
2017/09/12 1,849 1,907 1,834 1,907 110,300
2017/09/11 1,827 1,865 1,816 1,834 61,400
2017/09/08 1,820 1,846 1,792 1,819 70,700
2017/09/07 1,900 1,940 1,800 1,815 213,300
2017/09/06 1,781 1,915 1,740 1,891 185,800
2017/09/05 1,863 1,915 1,792 1,816 274,700
2017/09/04 1,880 1,925 1,836 1,881 360,500
2017/09/01 1,731 1,815 1,731 1,801 93,100
2017/08/31 1,723 1,763 1,717 1,755 78,000
2017/08/30 1,721 1,729 1,689 1,701 36,400
2017/08/29 1,700 1,727 1,693 1,726 17,600
2017/08/28 1,719 1,740 1,703 1,733 20,000
2017/08/25 1,728 1,729 1,706 1,708 15,000
2017/08/24 1,750 1,757 1,711 1,715 49,500
2017/08/23 1,726 1,765 1,698 1,747 72,200
2017/08/22 1,715 1,733 1,674 1,686 38,900
2017/08/21 1,745 1,769 1,711 1,713 51,500
2017/08/18 1,695 1,789 1,695 1,769 125,500
2017/08/17 1,701 1,722 1,700 1,722 25,900
2017/08/16 1,694 1,749 1,693 1,720 90,400
2017/08/15 1,684 1,695 1,662 1,681 66,400
2017/08/14 1,622 1,705 1,609 1,695 292,500
2017/08/10 1,527 1,559 1,494 1,527 63,200
2017/08/09 1,546 1,568 1,506 1,515 36,300
2017/08/08 1,539 1,593 1,529 1,571 52,600
2017/08/07 1,528 1,558 1,518 1,531 17,200
2017/08/04 1,501 1,539 1,489 1,537 18,000
2017/08/03 1,519 1,530 1,501 1,512 20,500
2017/08/02 1,486 1,540 1,486 1,538 29,400
2017/08/01 1,515 1,521 1,485 1,485 56,700
2017/07/31 1,555 1,573 1,501 1,512 62,600
2017/07/28 1,637 1,642 1,538 1,546 132,500
2017/07/27 1,612 1,647 1,599 1,647 84,100
2017/07/26 1,630 1,635 1,582 1,588 85,900
2017/07/25 1,537 1,582 1,518 1,579 60,600
2017/07/24 1,541 1,541 1,511 1,521 17,000
2017/07/21 1,535 1,543 1,518 1,541 20,900
2017/07/20 1,530 1,568 1,530 1,534 45,300
2017/07/19 1,478 1,528 1,478 1,518 38,300
2017/07/18 1,507 1,512 1,480 1,499 66,300
2017/07/14 1,528 1,536 1,508 1,513 55,500
2017/07/13 1,550 1,580 1,531 1,537 45,100
2017/07/12 1,540 1,559 1,533 1,544 45,400
2017/07/11 1,563 1,563 1,531 1,540 43,400
2017/07/10 1,560 1,565 1,541 1,563 34,600
2017/07/07 1,578 1,578 1,536 1,542 35,200
2017/07/06 1,600 1,615 1,536 1,557 68,300
2017/07/05 1,530 1,594 1,514 1,586 58,400
2017/07/04 1,576 1,577 1,508 1,524 97,900
2017/07/03 1,589 1,596 1,551 1,567 58,000
2017/06/30 1,580 1,600 1,540 1,600 46,600
2017/06/29 1,617 1,653 1,600 1,614 78,600
2017/06/28 1,672 1,672 1,570 1,577 206,500
2017/06/27 1,707 1,707 1,672 1,677 63,000
2017/06/26 1,695 1,731 1,682 1,700 34,000
2017/06/23 1,764 1,765 1,686 1,702 67,000
2017/06/22 1,742 1,771 1,737 1,747 42,600
2017/06/21 1,764 1,776 1,741 1,741 42,100
2017/06/20 1,776 1,793 1,740 1,763 42,000
2017/06/19 1,726 1,765 1,705 1,747 55,400
2017/06/16 1,750 1,776 1,726 1,748 51,700
2017/06/15 1,740 1,747 1,715 1,721 45,700
2017/06/14 1,816 1,816 1,752 1,752 33,000
2017/06/13 1,759 1,789 1,752 1,776 29,700
2017/06/12 1,802 1,818 1,751 1,775 118,700
2017/06/09 1,888 1,909 1,853 1,858 72,300
2017/06/08 1,882 1,933 1,882 1,897 81,900
2017/06/07 1,893 1,905 1,871 1,881 54,900
2017/06/06 1,867 1,919 1,867 1,900 122,400
2017/06/05 1,835 1,905 1,835 1,885 158,200
2017/06/02 1,865 1,894 1,815 1,829 165,800
2017/06/01 1,799 1,860 1,790 1,852 159,400
2017/05/31 1,780 1,794 1,731 1,763 99,000
2017/05/30 1,705 1,785 1,671 1,785 109,900
2017/05/29 1,708 1,723 1,665 1,699 83,800
2017/05/26 1,773 1,777 1,703 1,705 113,700
2017/05/25 1,807 1,815 1,775 1,780 62,300
2017/05/24 1,767 1,797 1,763 1,791 66,700
2017/05/23 1,800 1,828 1,755 1,768 100,000
2017/05/22 1,826 1,832 1,763 1,797 178,200
2017/05/19 1,860 1,884 1,812 1,844 137,000
2017/05/18 1,832 1,893 1,832 1,848 151,000
2017/05/17 1,955 1,995 1,803 1,879 752,900
2017/05/16 2,200 2,290 2,169 2,222 385,900
2017/05/15 2,130 2,157 2,075 2,135 79,700
2017/05/12 2,185 2,185 2,101 2,128 103,300
2017/05/11 2,145 2,225 2,140 2,185 165,400
2017/05/10 2,080 2,145 2,078 2,121 100,900
2017/05/09 2,103 2,125 2,061 2,094 102,400
2017/05/08 2,056 2,111 2,020 2,100 156,100
2017/05/02 2,008 2,017 1,961 1,997 127,100
2017/05/01 1,941 2,027 1,901 2,008 228,100
2017/04/28 1,950 1,950 1,871 1,888 87,600
2017/04/27 1,975 1,975 1,905 1,921 106,200
2017/04/26 1,898 1,979 1,878 1,960 150,900
2017/04/25 1,800 1,878 1,791 1,839 41,700
2017/04/24 1,870 1,880 1,783 1,800 71,300
2017/04/21 1,940 1,940 1,867 1,871 81,700
2017/04/20 1,876 1,916 1,859 1,900 112,100
2017/04/19 1,828 1,875 1,816 1,849 57,600
2017/04/18 1,838 1,887 1,804 1,828 159,100
2017/04/17 1,670 1,784 1,670 1,784 165,700
2017/04/14 1,680 1,732 1,656 1,660 72,100
2017/04/13 1,606 1,736 1,603 1,713 127,900
2017/04/12 1,706 1,714 1,619 1,656 165,300
2017/04/11 1,820 1,830 1,720 1,746 151,600
2017/04/10 1,843 1,955 1,839 1,845 144,000
2017/04/07 1,843 1,868 1,720 1,822 223,500
2017/04/06 1,987 1,990 1,801 1,831 249,600
2017/04/05 2,069 2,090 1,982 2,003 150,500
2017/04/04 2,205 2,212 1,961 2,028 294,800
2017/04/03 2,250 2,294 2,180 2,195 198,400
2017/03/31 2,186 2,240 2,160 2,165 155,900
2017/03/30 2,114 2,215 2,114 2,183 132,400
2017/03/29 2,025 2,180 2,021 2,120 222,300
2017/03/28 2,070 2,139 2,000 2,005 181,200
2017/03/27 2,050 2,194 2,046 2,062 254,700
2017/03/24 1,938 2,047 1,938 2,023 168,700
2017/03/23 1,859 1,960 1,849 1,937 115,300
2017/03/22 1,865 1,909 1,820 1,849 108,700
2017/03/21 1,853 1,940 1,801 1,890 140,700
2017/03/17 1,816 2,070 1,816 1,929 350,100
2017/03/16 1,665 1,848 1,663 1,816 155,400
2017/03/15 1,753 1,760 1,669 1,697 76,200
2017/03/14 1,774 1,799 1,758 1,766 54,400
2017/03/13 1,750 1,865 1,732 1,800 117,100
2017/03/10 1,808 1,833 1,765 1,765 92,100
2017/03/09 1,750 1,820 1,750 1,784 104,500
2017/03/08 1,711 1,748 1,711 1,727 61,000
2017/03/07 1,688 1,780 1,686 1,714 145,700
2017/03/06 1,604 1,686 1,601 1,676 74,200
2017/03/03 1,645 1,659 1,607 1,617 64,800
2017/03/02 1,630 1,678 1,623 1,645 138,000
2017/03/01 1,590 1,610 1,520 1,610 87,400
2017/02/28 1,640 1,640 1,582 1,590 65,600
2017/02/27 1,595 1,670 1,592 1,642 150,300
2017/02/24 1,511 1,600 1,495 1,600 224,100
2017/02/23 1,500 1,524 1,500 1,504 42,500
2017/02/22 1,490 1,527 1,478 1,510 68,700
2017/02/21 1,499 1,517 1,480 1,490 40,400
2017/02/20 1,465 1,499 1,452 1,496 41,400
2017/02/17 1,476 1,483 1,458 1,476 38,800
2017/02/16 1,493 1,513 1,470 1,486 43,400
2017/02/15 1,540 1,540 1,499 1,499 49,800
2017/02/14 1,540 1,543 1,511 1,522 67,700
2017/02/13 1,480 1,543 1,480 1,543 210,200
2017/02/10 1,471 1,478 1,439 1,470 56,800
2017/02/09 1,421 1,471 1,421 1,471 37,500
2017/02/08 1,440 1,456 1,408 1,436 61,900
2017/02/07 1,480 1,480 1,440 1,441 59,200
2017/02/06 1,485 1,498 1,470 1,480 35,200
2017/02/03 1,481 1,504 1,468 1,470 56,800
2017/02/02 1,531 1,534 1,462 1,464 121,100
2017/02/01 1,505 1,530 1,482 1,518 100,700
2017/01/31 1,454 1,530 1,450 1,510 181,000
2017/01/30 1,485 1,486 1,441 1,476 90,700
2017/01/27 1,450 1,492 1,450 1,490 212,100
2017/01/26 1,400 1,438 1,389 1,427 133,400
2017/01/25 1,400 1,406 1,351 1,397 82,300
2017/01/24 1,415 1,445 1,383 1,394 125,600
2017/01/23 1,345 1,420 1,345 1,420 102,200
2017/01/20 1,340 1,364 1,330 1,341 30,300
2017/01/19 1,390 1,390 1,353 1,358 22,000
2017/01/18 1,328 1,377 1,328 1,339 22,300
2017/01/17 1,350 1,376 1,301 1,358 53,100
2017/01/16 1,390 1,398 1,353 1,353 28,400
2017/01/13 1,366 1,386 1,365 1,376 27,300
2017/01/12 1,371 1,410 1,350 1,380 63,500
2017/01/11 1,413 1,420 1,380 1,380 58,600
2017/01/10 1,410 1,410 1,375 1,399 115,200
2017/01/06 1,345 1,356 1,326 1,351 73,400
2017/01/05 1,336 1,355 1,331 1,345 70,200
2017/01/04 1,312 1,349 1,275 1,336 99,300

このページの先頭へ