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
2018/12/28 1,452 1,478 1,414 1,443 45,600
2018/12/27 1,510 1,510 1,443 1,473 30,700
2018/12/26 1,390 1,415 1,320 1,380 49,600
2018/12/25 1,291 1,380 1,290 1,324 112,400
2018/12/21 1,481 1,524 1,407 1,459 92,800
2018/12/20 1,565 1,601 1,504 1,518 83,900
2018/12/19 1,640 1,669 1,598 1,601 39,900
2018/12/18 1,581 1,647 1,567 1,644 77,800
2018/12/17 1,741 1,750 1,652 1,659 79,400
2018/12/14 1,805 1,805 1,759 1,761 22,700
2018/12/13 1,784 1,823 1,777 1,812 22,600
2018/12/12 1,760 1,808 1,750 1,785 58,100
2018/12/11 1,756 1,789 1,740 1,760 37,900
2018/12/10 1,803 1,807 1,756 1,756 41,000
2018/12/07 1,853 1,885 1,832 1,843 22,300
2018/12/06 1,907 1,907 1,819 1,856 38,400
2018/12/05 1,898 1,915 1,883 1,901 23,300
2018/12/04 1,930 1,942 1,905 1,928 25,300
2018/12/03 1,945 1,975 1,919 1,923 33,200
2018/11/30 1,876 1,906 1,861 1,901 20,000
2018/11/29 1,892 1,910 1,868 1,876 27,600
2018/11/28 1,842 1,888 1,837 1,863 23,500
2018/11/27 1,859 1,883 1,838 1,839 15,600
2018/11/26 1,819 1,875 1,794 1,867 23,100
2018/11/22 1,850 1,858 1,805 1,831 26,600
2018/11/21 1,775 1,879 1,763 1,826 70,300
2018/11/20 1,767 1,858 1,760 1,800 108,200
2018/11/19 1,792 1,835 1,776 1,830 32,200
2018/11/16 1,903 1,923 1,792 1,794 77,500
2018/11/15 1,880 1,937 1,880 1,909 34,200
2018/11/14 1,920 1,941 1,896 1,900 35,200
2018/11/13 1,958 1,960 1,896 1,925 125,400
2018/11/12 2,012 2,059 2,000 2,048 43,100
2018/11/09 2,044 2,067 1,997 2,013 29,400
2018/11/08 2,060 2,073 2,018 2,027 25,200
2018/11/07 1,977 2,040 1,960 2,000 32,300
2018/11/06 2,015 2,030 1,956 1,977 41,400
2018/11/05 2,040 2,060 2,007 2,015 20,800
2018/11/02 1,965 2,062 1,965 2,040 37,900
2018/11/01 1,961 2,013 1,952 1,972 32,400
2018/10/31 1,920 1,975 1,893 1,969 33,400
2018/10/30 1,740 1,877 1,740 1,874 42,000
2018/10/29 1,753 1,808 1,740 1,745 60,400
2018/10/26 1,886 1,904 1,759 1,778 79,600
2018/10/25 1,900 1,928 1,844 1,851 81,100
2018/10/24 2,037 2,060 2,003 2,007 23,500
2018/10/23 2,073 2,075 2,020 2,037 22,200
2018/10/22 2,064 2,140 2,018 2,093 19,800
2018/10/19 1,980 2,065 1,980 2,064 26,500
2018/10/18 2,042 2,042 2,003 2,010 15,800
2018/10/17 2,045 2,093 2,033 2,033 35,000
2018/10/16 1,971 2,026 1,971 2,011 20,200
2018/10/15 2,050 2,056 1,975 1,996 31,600
2018/10/12 1,970 2,035 1,959 2,000 64,200
2018/10/11 1,806 1,966 1,806 1,947 151,600
2018/10/10 2,055 2,061 2,002 2,016 64,200
2018/10/09 2,164 2,164 2,050 2,052 68,600
2018/10/05 2,220 2,234 2,166 2,185 53,100
2018/10/04 2,301 2,315 2,234 2,272 45,000
2018/10/03 2,334 2,334 2,280 2,288 58,800
2018/10/02 2,283 2,342 2,280 2,342 63,700
2018/10/01 2,255 2,313 2,255 2,275 32,800
2018/09/28 2,255 2,269 2,220 2,248 30,800
2018/09/27 2,259 2,266 2,226 2,246 28,700
2018/09/26 2,225 2,283 2,202 2,269 50,100
2018/09/25 2,250 2,250 2,205 2,230 44,600
2018/09/21 2,128 2,255 2,117 2,207 97,200
2018/09/20 2,149 2,153 2,122 2,138 44,500
2018/09/19 2,130 2,175 2,111 2,149 63,200
2018/09/18 2,100 2,139 2,065 2,106 39,700
2018/09/14 2,072 2,123 2,072 2,114 56,900
2018/09/13 2,108 2,110 2,063 2,065 60,100
2018/09/12 2,122 2,162 2,074 2,129 42,100
2018/09/11 2,186 2,186 2,121 2,138 26,900
2018/09/10 2,212 2,237 2,112 2,158 99,300
2018/09/07 2,302 2,323 2,235 2,245 56,300
2018/09/06 2,321 2,354 2,255 2,300 59,800
2018/09/05 2,304 2,345 2,303 2,325 34,500
2018/09/04 2,226 2,332 2,226 2,320 62,600
2018/09/03 2,260 2,260 2,208 2,224 29,700
2018/08/31 2,218 2,291 2,218 2,262 45,900
2018/08/30 2,190 2,313 2,189 2,268 142,100
2018/08/29 2,080 2,180 2,080 2,175 38,700
2018/08/28 2,053 2,124 2,053 2,090 58,200
2018/08/27 2,008 2,072 2,008 2,045 35,100
2018/08/24 1,960 2,009 1,952 2,007 26,100
2018/08/23 1,913 1,969 1,911 1,958 40,400
2018/08/22 1,861 1,926 1,844 1,917 33,800
2018/08/21 1,831 1,865 1,813 1,854 47,900
2018/08/20 1,897 1,901 1,822 1,832 42,500
2018/08/17 1,836 1,866 1,818 1,836 25,000
2018/08/16 1,799 1,874 1,757 1,819 63,900
2018/08/15 1,834 1,857 1,755 1,817 91,800
2018/08/14 1,818 1,845 1,807 1,814 55,100
2018/08/13 1,971 1,975 1,744 1,799 307,800
2018/08/10 2,192 2,193 2,075 2,095 121,200
2018/08/09 2,166 2,207 2,152 2,189 30,700
2018/08/08 2,167 2,229 2,137 2,181 49,300
2018/08/07 2,111 2,158 2,096 2,146 20,000
2018/08/06 2,141 2,155 2,095 2,096 46,800
2018/08/03 2,219 2,242 2,121 2,151 99,900
2018/08/02 2,150 2,285 2,135 2,246 95,800
2018/08/01 2,152 2,180 2,137 2,153 24,100
2018/07/31 2,132 2,145 2,115 2,145 13,100
2018/07/30 2,185 2,185 2,125 2,150 33,700
2018/07/27 2,164 2,198 2,164 2,191 24,000
2018/07/26 2,154 2,195 2,130 2,159 49,600
2018/07/25 2,064 2,164 2,064 2,152 32,300
2018/07/24 2,008 2,107 2,008 2,062 58,500
2018/07/23 1,999 2,036 1,972 2,024 49,400
2018/07/20 2,081 2,083 2,023 2,044 46,900
2018/07/19 2,064 2,134 2,064 2,097 40,700
2018/07/18 2,038 2,110 2,038 2,072 59,700
2018/07/17 2,050 2,051 1,983 2,031 40,200
2018/07/13 2,043 2,082 2,040 2,047 31,500
2018/07/12 2,006 2,090 1,989 2,046 41,800
2018/07/11 1,997 2,055 1,979 2,003 68,600
2018/07/10 1,922 2,006 1,922 1,998 62,900
2018/07/09 1,882 1,945 1,877 1,936 37,300
2018/07/06 1,793 1,870 1,789 1,864 80,900
2018/07/05 1,854 1,899 1,788 1,793 131,300
2018/07/04 1,964 1,964 1,862 1,880 102,200
2018/07/03 2,010 2,058 1,950 1,984 63,400
2018/07/02 2,024 2,095 2,005 2,009 39,800
2018/06/29 2,006 2,024 1,990 2,024 37,500
2018/06/28 2,001 2,035 1,967 2,001 56,000
2018/06/27 2,033 2,085 2,005 2,025 53,100
2018/06/26 2,000 2,082 1,997 2,061 57,700
2018/06/25 2,171 2,178 2,056 2,070 92,200
2018/06/22 2,234 2,240 2,152 2,166 81,000
2018/06/21 2,230 2,295 2,224 2,283 32,200
2018/06/20 2,157 2,245 2,121 2,239 59,200
2018/06/19 2,201 2,242 2,136 2,176 89,000
2018/06/18 2,273 2,273 2,208 2,214 60,000
2018/06/15 2,304 2,316 2,279 2,289 29,900
2018/06/14 2,345 2,364 2,298 2,319 63,100
2018/06/13 2,390 2,433 2,324 2,372 65,100
2018/06/12 2,411 2,481 2,356 2,372 52,800
2018/06/11 2,471 2,471 2,398 2,401 64,900
2018/06/08 2,355 2,449 2,329 2,431 63,500
2018/06/07 2,271 2,364 2,271 2,350 65,900
2018/06/06 2,340 2,367 2,250 2,266 105,900
2018/06/05 2,350 2,410 2,299 2,320 82,100
2018/06/04 2,310 2,334 2,274 2,312 63,800
2018/06/01 2,284 2,349 2,280 2,313 60,700
2018/05/31 2,330 2,340 2,287 2,287 31,800
2018/05/30 2,280 2,323 2,276 2,290 52,600
2018/05/29 2,435 2,435 2,338 2,344 75,300
2018/05/28 2,400 2,460 2,380 2,421 54,600
2018/05/25 2,365 2,418 2,353 2,380 52,800
2018/05/24 2,424 2,428 2,386 2,387 46,900
2018/05/23 2,485 2,485 2,397 2,424 64,600
2018/05/22 2,509 2,537 2,435 2,460 87,700
2018/05/21 2,403 2,507 2,403 2,480 53,600
2018/05/18 2,416 2,438 2,370 2,423 80,200
2018/05/17 2,420 2,465 2,410 2,417 56,800
2018/05/16 2,515 2,530 2,415 2,438 116,400
2018/05/15 2,590 2,630 2,543 2,543 176,800
2018/05/14 2,670 2,714 2,610 2,696 180,500
2018/05/11 2,600 2,640 2,567 2,624 61,300
2018/05/10 2,613 2,655 2,552 2,608 75,500
2018/05/09 2,683 2,698 2,603 2,612 104,600
2018/05/08 2,652 2,688 2,622 2,680 77,200
2018/05/07 2,609 2,647 2,575 2,645 33,700
2018/05/02 2,526 2,612 2,525 2,594 54,500
2018/05/01 2,534 2,562 2,510 2,521 51,100
2018/04/27 2,615 2,628 2,534 2,544 68,500
2018/04/26 2,571 2,672 2,561 2,610 123,600
2018/04/25 2,579 2,587 2,515 2,521 78,400
2018/04/24 2,549 2,641 2,530 2,629 50,500
2018/04/23 2,593 2,618 2,524 2,530 43,800
2018/04/20 2,570 2,610 2,522 2,593 53,900
2018/04/19 2,630 2,630 2,545 2,568 73,400
2018/04/18 2,520 2,641 2,484 2,602 127,800
2018/04/17 2,442 2,510 2,391 2,472 99,900
2018/04/16 2,591 2,600 2,452 2,459 117,600
2018/04/13 2,538 2,580 2,521 2,569 56,800
2018/04/12 2,481 2,573 2,468 2,538 70,500
2018/04/11 2,584 2,596 2,481 2,501 66,900
2018/04/10 2,495 2,555 2,427 2,550 155,200
2018/04/09 2,568 2,600 2,468 2,495 163,400
2018/04/06 2,684 2,729 2,560 2,612 140,800
2018/04/05 2,710 2,716 2,634 2,650 81,100
2018/04/04 2,795 2,807 2,684 2,693 108,800
2018/04/03 2,710 2,780 2,661 2,773 107,300
2018/04/02 2,687 2,802 2,687 2,721 129,800
2018/03/30 2,729 2,741 2,646 2,666 99,800
2018/03/29 2,641 2,729 2,575 2,681 112,800
2018/03/28 2,555 2,649 2,551 2,591 160,400
2018/03/27 2,720 2,754 2,595 2,621 262,000
2018/03/26 2,741 2,759 2,577 2,639 322,600
2018/03/23 3,120 3,190 2,774 2,789 500,400
2018/03/22 3,160 3,265 3,100 3,260 179,700
2018/03/20 2,960 3,150 2,941 3,125 156,700
2018/03/19 3,015 3,130 2,871 3,030 227,300
2018/03/16 3,260 3,285 3,065 3,085 192,600
2018/03/15 3,185 3,275 3,130 3,275 169,300
2018/03/14 3,005 3,200 3,005 3,185 216,300
2018/03/13 3,240 3,315 3,025 3,080 583,300
2018/03/12 3,200 3,215 3,000 3,100 205,900
2018/03/09 2,996 3,145 2,994 3,145 332,600
2018/03/08 3,000 3,030 2,938 2,969 140,500
2018/03/07 2,900 3,035 2,896 3,015 391,400
2018/03/06 2,700 2,899 2,666 2,872 262,300
2018/03/05 2,761 2,801 2,603 2,608 198,100
2018/03/02 2,633 2,784 2,633 2,775 180,800
2018/03/01 2,650 2,768 2,640 2,709 247,300
2018/02/28 2,572 2,625 2,572 2,603 50,700
2018/02/27 2,590 2,635 2,536 2,603 98,300
2018/02/26 2,520 2,592 2,520 2,565 95,400
2018/02/23 2,490 2,515 2,455 2,494 54,200
2018/02/22 2,500 2,510 2,419 2,459 95,200
2018/02/21 2,425 2,552 2,425 2,508 104,000
2018/02/20 2,401 2,438 2,371 2,438 46,800
2018/02/19 2,383 2,438 2,366 2,417 60,600
2018/02/16 2,401 2,403 2,331 2,364 68,500
2018/02/15 2,337 2,430 2,284 2,364 94,000
2018/02/14 2,300 2,346 2,201 2,300 121,700
2018/02/13 2,325 2,357 2,250 2,250 111,100
2018/02/09 2,200 2,280 2,178 2,260 92,900
2018/02/08 2,306 2,378 2,265 2,339 80,200
2018/02/07 2,428 2,428 2,251 2,318 151,400
2018/02/06 2,178 2,348 2,133 2,246 413,100
2018/02/05 2,570 2,586 2,465 2,478 337,200
2018/02/02 2,734 2,736 2,660 2,710 46,000
2018/02/01 2,699 2,750 2,690 2,726 57,200
2018/01/31 2,686 2,750 2,626 2,699 113,300
2018/01/30 2,799 2,813 2,728 2,735 96,400
2018/01/29 2,780 2,834 2,769 2,800 68,000
2018/01/26 2,844 2,845 2,778 2,801 63,300
2018/01/25 2,782 2,845 2,740 2,830 105,800
2018/01/24 2,890 2,939 2,815 2,828 162,500
2018/01/23 2,890 2,950 2,873 2,908 91,900
2018/01/22 2,961 2,970 2,881 2,902 138,700
2018/01/19 2,888 3,010 2,888 2,945 167,600
2018/01/18 2,896 3,065 2,867 2,886 400,400
2018/01/17 2,841 2,912 2,839 2,867 97,100
2018/01/16 2,898 2,925 2,828 2,885 115,100
2018/01/15 2,898 2,898 2,852 2,893 87,200
2018/01/12 2,830 2,904 2,824 2,861 108,000
2018/01/11 2,850 2,887 2,811 2,830 126,500
2018/01/10 2,920 2,944 2,841 2,896 349,100
2018/01/09 2,728 2,916 2,711 2,909 595,200
2018/01/05 2,599 2,712 2,563 2,678 236,400
2018/01/04 2,530 2,602 2,530 2,574 120,100

このページの先頭へ