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 |
---|---|---|---|---|---|
2019/12/30 | 2,631 | 2,631 | 2,572 | 2,604 | 25,800 |
2019/12/27 | 2,587 | 2,644 | 2,555 | 2,622 | 44,200 |
2019/12/26 | 2,528 | 2,583 | 2,518 | 2,579 | 40,200 |
2019/12/25 | 2,567 | 2,579 | 2,490 | 2,495 | 27,800 |
2019/12/24 | 2,517 | 2,580 | 2,486 | 2,541 | 74,600 |
2019/12/23 | 2,665 | 2,665 | 2,535 | 2,561 | 77,900 |
2019/12/20 | 2,474 | 2,670 | 2,466 | 2,615 | 116,700 |
2019/12/19 | 2,408 | 2,457 | 2,393 | 2,445 | 25,700 |
2019/12/18 | 2,476 | 2,484 | 2,400 | 2,416 | 58,300 |
2019/12/17 | 2,388 | 2,471 | 2,374 | 2,442 | 82,000 |
2019/12/16 | 2,199 | 2,350 | 2,197 | 2,350 | 76,500 |
2019/12/13 | 2,200 | 2,227 | 2,181 | 2,199 | 34,100 |
2019/12/12 | 2,156 | 2,193 | 2,137 | 2,172 | 35,300 |
2019/12/11 | 2,161 | 2,181 | 2,161 | 2,171 | 17,100 |
2019/12/10 | 2,154 | 2,178 | 2,140 | 2,161 | 35,500 |
2019/12/09 | 2,240 | 2,240 | 2,164 | 2,182 | 37,100 |
2019/12/06 | 2,245 | 2,267 | 2,212 | 2,240 | 19,800 |
2019/12/05 | 2,242 | 2,267 | 2,211 | 2,247 | 26,100 |
2019/12/04 | 2,250 | 2,267 | 2,227 | 2,237 | 21,000 |
2019/12/03 | 2,230 | 2,298 | 2,221 | 2,288 | 34,300 |
2019/12/02 | 2,317 | 2,317 | 2,223 | 2,257 | 22,900 |
2019/11/29 | 2,221 | 2,270 | 2,220 | 2,267 | 38,300 |
2019/11/28 | 2,335 | 2,336 | 2,201 | 2,221 | 110,700 |
2019/11/27 | 2,249 | 2,339 | 2,249 | 2,317 | 97,100 |
2019/11/26 | 2,180 | 2,240 | 2,180 | 2,222 | 69,600 |
2019/11/25 | 2,050 | 2,156 | 2,050 | 2,156 | 52,700 |
2019/11/22 | 2,019 | 2,040 | 1,993 | 2,032 | 18,500 |
2019/11/21 | 2,041 | 2,058 | 1,964 | 2,023 | 29,900 |
2019/11/20 | 2,049 | 2,079 | 2,037 | 2,068 | 35,700 |
2019/11/19 | 2,094 | 2,115 | 2,042 | 2,087 | 61,400 |
2019/11/18 | 1,951 | 2,058 | 1,950 | 2,056 | 62,000 |
2019/11/15 | 1,881 | 1,975 | 1,881 | 1,934 | 38,300 |
2019/11/14 | 1,865 | 1,955 | 1,865 | 1,910 | 62,100 |
2019/11/13 | 1,860 | 1,886 | 1,846 | 1,846 | 26,600 |
2019/11/12 | 1,882 | 1,910 | 1,855 | 1,900 | 23,400 |
2019/11/11 | 1,850 | 1,890 | 1,850 | 1,882 | 10,500 |
2019/11/08 | 1,904 | 1,909 | 1,852 | 1,865 | 21,700 |
2019/11/07 | 1,883 | 1,907 | 1,865 | 1,900 | 14,800 |
2019/11/06 | 1,850 | 1,883 | 1,839 | 1,883 | 13,700 |
2019/11/05 | 1,892 | 1,892 | 1,837 | 1,842 | 20,400 |
2019/11/01 | 1,813 | 1,861 | 1,790 | 1,847 | 16,900 |
2019/10/31 | 1,924 | 1,924 | 1,831 | 1,848 | 28,600 |
2019/10/30 | 1,924 | 1,928 | 1,890 | 1,911 | 22,700 |
2019/10/29 | 1,949 | 1,968 | 1,931 | 1,955 | 30,900 |
2019/10/28 | 1,880 | 1,948 | 1,880 | 1,921 | 48,700 |
2019/10/25 | 1,851 | 1,862 | 1,826 | 1,859 | 15,100 |
2019/10/24 | 1,848 | 1,872 | 1,848 | 1,854 | 25,100 |
2019/10/23 | 1,803 | 1,848 | 1,803 | 1,847 | 60,700 |
2019/10/21 | 1,755 | 1,807 | 1,741 | 1,794 | 47,900 |
2019/10/18 | 1,742 | 1,840 | 1,740 | 1,754 | 103,600 |
2019/10/17 | 1,655 | 1,750 | 1,655 | 1,727 | 40,600 |
2019/10/16 | 1,640 | 1,668 | 1,633 | 1,668 | 25,100 |
2019/10/15 | 1,632 | 1,642 | 1,615 | 1,615 | 14,300 |
2019/10/11 | 1,605 | 1,610 | 1,584 | 1,604 | 13,800 |
2019/10/10 | 1,598 | 1,598 | 1,581 | 1,584 | 10,100 |
2019/10/09 | 1,595 | 1,602 | 1,583 | 1,597 | 5,500 |
2019/10/08 | 1,592 | 1,615 | 1,592 | 1,607 | 12,100 |
2019/10/07 | 1,595 | 1,615 | 1,588 | 1,588 | 2,800 |
2019/10/04 | 1,578 | 1,590 | 1,563 | 1,582 | 9,300 |
2019/10/03 | 1,586 | 1,586 | 1,572 | 1,573 | 5,400 |
2019/10/02 | 1,597 | 1,611 | 1,590 | 1,593 | 10,000 |
2019/10/01 | 1,565 | 1,623 | 1,565 | 1,620 | 17,100 |
2019/09/30 | 1,598 | 1,602 | 1,564 | 1,566 | 13,100 |
2019/09/27 | 1,620 | 1,622 | 1,585 | 1,596 | 16,100 |
2019/09/26 | 1,635 | 1,645 | 1,616 | 1,638 | 16,500 |
2019/09/25 | 1,612 | 1,619 | 1,603 | 1,619 | 12,200 |
2019/09/24 | 1,579 | 1,638 | 1,578 | 1,626 | 25,900 |
2019/09/20 | 1,568 | 1,582 | 1,564 | 1,577 | 16,000 |
2019/09/19 | 1,570 | 1,587 | 1,566 | 1,571 | 9,300 |
2019/09/18 | 1,589 | 1,589 | 1,559 | 1,565 | 10,100 |
2019/09/17 | 1,587 | 1,598 | 1,571 | 1,588 | 8,100 |
2019/09/13 | 1,599 | 1,599 | 1,532 | 1,532 | 17,700 |
2019/09/12 | 1,593 | 1,608 | 1,590 | 1,599 | 13,400 |
2019/09/11 | 1,580 | 1,610 | 1,570 | 1,586 | 16,700 |
2019/09/10 | 1,587 | 1,600 | 1,569 | 1,574 | 18,100 |
2019/09/09 | 1,578 | 1,588 | 1,561 | 1,575 | 27,500 |
2019/09/06 | 1,585 | 1,590 | 1,571 | 1,573 | 10,700 |
2019/09/05 | 1,549 | 1,582 | 1,549 | 1,577 | 10,900 |
2019/09/04 | 1,549 | 1,549 | 1,521 | 1,540 | 6,100 |
2019/09/03 | 1,564 | 1,564 | 1,528 | 1,549 | 7,200 |
2019/09/02 | 1,568 | 1,568 | 1,544 | 1,544 | 8,700 |
2019/08/30 | 1,547 | 1,572 | 1,540 | 1,541 | 11,500 |
2019/08/29 | 1,515 | 1,519 | 1,505 | 1,508 | 10,800 |
2019/08/28 | 1,510 | 1,520 | 1,500 | 1,518 | 6,700 |
2019/08/27 | 1,512 | 1,517 | 1,499 | 1,508 | 13,100 |
2019/08/26 | 1,501 | 1,521 | 1,485 | 1,509 | 11,000 |
2019/08/23 | 1,540 | 1,545 | 1,511 | 1,545 | 9,900 |
2019/08/22 | 1,535 | 1,548 | 1,532 | 1,540 | 10,100 |
2019/08/21 | 1,520 | 1,530 | 1,516 | 1,520 | 7,900 |
2019/08/20 | 1,512 | 1,523 | 1,497 | 1,520 | 7,000 |
2019/08/19 | 1,520 | 1,527 | 1,491 | 1,497 | 19,300 |
2019/08/16 | 1,523 | 1,528 | 1,506 | 1,508 | 10,400 |
2019/08/15 | 1,490 | 1,535 | 1,490 | 1,519 | 24,900 |
2019/08/14 | 1,621 | 1,621 | 1,558 | 1,568 | 17,000 |
2019/08/13 | 1,526 | 1,600 | 1,526 | 1,581 | 29,500 |
2019/08/09 | 1,715 | 1,715 | 1,683 | 1,686 | 6,000 |
2019/08/08 | 1,717 | 1,717 | 1,682 | 1,710 | 12,600 |
2019/08/07 | 1,700 | 1,720 | 1,667 | 1,714 | 5,600 |
2019/08/06 | 1,606 | 1,698 | 1,599 | 1,698 | 31,600 |
2019/08/05 | 1,739 | 1,743 | 1,659 | 1,679 | 19,400 |
2019/08/02 | 1,778 | 1,778 | 1,735 | 1,767 | 19,900 |
2019/08/01 | 1,751 | 1,803 | 1,751 | 1,795 | 27,700 |
2019/07/31 | 1,754 | 1,794 | 1,754 | 1,758 | 14,000 |
2019/07/30 | 1,750 | 1,779 | 1,750 | 1,775 | 11,200 |
2019/07/29 | 1,760 | 1,760 | 1,726 | 1,740 | 10,100 |
2019/07/26 | 1,774 | 1,774 | 1,725 | 1,760 | 5,900 |
2019/07/25 | 1,770 | 1,794 | 1,765 | 1,780 | 25,900 |
2019/07/24 | 1,770 | 1,781 | 1,759 | 1,765 | 17,000 |
2019/07/23 | 1,742 | 1,765 | 1,742 | 1,756 | 26,800 |
2019/07/22 | 1,688 | 1,745 | 1,688 | 1,719 | 11,800 |
2019/07/19 | 1,642 | 1,697 | 1,642 | 1,688 | 11,800 |
2019/07/18 | 1,670 | 1,670 | 1,612 | 1,620 | 14,700 |
2019/07/17 | 1,705 | 1,707 | 1,659 | 1,670 | 20,300 |
2019/07/16 | 1,728 | 1,728 | 1,685 | 1,703 | 12,100 |
2019/07/12 | 1,734 | 1,735 | 1,702 | 1,728 | 16,700 |
2019/07/11 | 1,733 | 1,745 | 1,730 | 1,738 | 11,200 |
2019/07/10 | 1,730 | 1,739 | 1,712 | 1,733 | 12,800 |
2019/07/09 | 1,770 | 1,770 | 1,717 | 1,729 | 9,300 |
2019/07/08 | 1,750 | 1,773 | 1,745 | 1,770 | 9,300 |
2019/07/05 | 1,740 | 1,749 | 1,722 | 1,749 | 5,900 |
2019/07/04 | 1,722 | 1,738 | 1,707 | 1,738 | 13,600 |
2019/07/03 | 1,750 | 1,750 | 1,706 | 1,720 | 6,600 |
2019/07/02 | 1,763 | 1,763 | 1,731 | 1,756 | 10,800 |
2019/07/01 | 1,780 | 1,780 | 1,725 | 1,747 | 16,600 |
2019/06/28 | 1,673 | 1,700 | 1,654 | 1,700 | 13,400 |
2019/06/27 | 1,593 | 1,680 | 1,593 | 1,672 | 26,400 |
2019/06/26 | 1,572 | 1,610 | 1,572 | 1,592 | 8,700 |
2019/06/25 | 1,571 | 1,608 | 1,561 | 1,585 | 10,300 |
2019/06/24 | 1,574 | 1,581 | 1,549 | 1,566 | 11,300 |
2019/06/21 | 1,576 | 1,582 | 1,563 | 1,574 | 9,500 |
2019/06/20 | 1,599 | 1,600 | 1,551 | 1,563 | 13,600 |
2019/06/19 | 1,565 | 1,586 | 1,556 | 1,577 | 18,600 |
2019/06/18 | 1,578 | 1,578 | 1,512 | 1,521 | 15,700 |
2019/06/17 | 1,600 | 1,600 | 1,543 | 1,557 | 30,400 |
2019/06/14 | 1,545 | 1,599 | 1,535 | 1,599 | 25,400 |
2019/06/13 | 1,584 | 1,584 | 1,533 | 1,558 | 21,600 |
2019/06/12 | 1,592 | 1,620 | 1,582 | 1,591 | 19,900 |
2019/06/11 | 1,570 | 1,603 | 1,569 | 1,603 | 14,600 |
2019/06/10 | 1,522 | 1,563 | 1,522 | 1,563 | 14,500 |
2019/06/07 | 1,495 | 1,525 | 1,495 | 1,513 | 10,600 |
2019/06/06 | 1,528 | 1,528 | 1,486 | 1,489 | 9,900 |
2019/06/05 | 1,547 | 1,547 | 1,501 | 1,517 | 19,100 |
2019/06/04 | 1,480 | 1,492 | 1,462 | 1,480 | 13,500 |
2019/06/03 | 1,523 | 1,523 | 1,459 | 1,481 | 33,100 |
2019/05/31 | 1,578 | 1,590 | 1,543 | 1,547 | 20,300 |
2019/05/30 | 1,580 | 1,593 | 1,538 | 1,590 | 15,200 |
2019/05/29 | 1,598 | 1,598 | 1,544 | 1,576 | 19,800 |
2019/05/28 | 1,554 | 1,612 | 1,554 | 1,608 | 19,900 |
2019/05/27 | 1,569 | 1,602 | 1,538 | 1,561 | 8,500 |
2019/05/24 | 1,542 | 1,607 | 1,542 | 1,562 | 22,400 |
2019/05/23 | 1,612 | 1,612 | 1,536 | 1,582 | 48,700 |
2019/05/22 | 1,606 | 1,653 | 1,602 | 1,612 | 36,200 |
2019/05/21 | 1,643 | 1,643 | 1,583 | 1,598 | 47,100 |
2019/05/20 | 1,669 | 1,692 | 1,610 | 1,644 | 55,100 |
2019/05/17 | 1,706 | 1,739 | 1,695 | 1,700 | 17,400 |
2019/05/16 | 1,714 | 1,725 | 1,681 | 1,700 | 47,800 |
2019/05/15 | 1,761 | 1,764 | 1,703 | 1,724 | 44,900 |
2019/05/14 | 1,713 | 1,783 | 1,668 | 1,738 | 43,500 |
2019/05/13 | 1,834 | 1,837 | 1,733 | 1,734 | 40,700 |
2019/05/10 | 1,804 | 1,857 | 1,790 | 1,822 | 21,100 |
2019/05/09 | 1,882 | 1,882 | 1,821 | 1,836 | 18,800 |
2019/05/08 | 1,836 | 1,896 | 1,833 | 1,892 | 23,400 |
2019/05/07 | 1,892 | 1,909 | 1,856 | 1,865 | 30,500 |
2019/04/26 | 1,905 | 1,913 | 1,863 | 1,909 | 41,500 |
2019/04/25 | 1,921 | 1,941 | 1,902 | 1,939 | 3,700 |
2019/04/24 | 1,946 | 1,963 | 1,918 | 1,923 | 16,500 |
2019/04/23 | 1,989 | 1,989 | 1,935 | 1,946 | 25,000 |
2019/04/22 | 1,989 | 1,994 | 1,951 | 1,978 | 21,300 |
2019/04/19 | 1,990 | 2,004 | 1,965 | 1,989 | 31,300 |
2019/04/18 | 2,026 | 2,026 | 1,989 | 1,990 | 31,300 |
2019/04/17 | 2,029 | 2,049 | 1,998 | 2,047 | 24,400 |
2019/04/16 | 2,047 | 2,052 | 2,014 | 2,029 | 17,600 |
2019/04/15 | 2,013 | 2,060 | 1,996 | 2,060 | 43,900 |
2019/04/12 | 2,019 | 2,024 | 1,965 | 1,973 | 26,800 |
2019/04/11 | 2,050 | 2,056 | 2,012 | 2,015 | 38,400 |
2019/04/10 | 1,982 | 2,039 | 1,968 | 2,025 | 21,700 |
2019/04/09 | 2,040 | 2,064 | 2,002 | 2,009 | 27,200 |
2019/04/08 | 2,100 | 2,126 | 2,014 | 2,035 | 69,400 |
2019/04/05 | 1,935 | 2,069 | 1,908 | 2,061 | 131,800 |
2019/04/04 | 1,860 | 1,946 | 1,859 | 1,913 | 61,100 |
2019/04/03 | 1,781 | 1,833 | 1,772 | 1,832 | 44,300 |
2019/04/02 | 1,807 | 1,838 | 1,783 | 1,786 | 28,700 |
2019/04/01 | 1,800 | 1,836 | 1,781 | 1,790 | 33,800 |
2019/03/29 | 1,839 | 1,841 | 1,762 | 1,795 | 36,100 |
2019/03/28 | 1,884 | 1,884 | 1,800 | 1,822 | 18,800 |
2019/03/27 | 1,880 | 1,890 | 1,840 | 1,867 | 26,100 |
2019/03/26 | 1,908 | 1,925 | 1,883 | 1,899 | 32,200 |
2019/03/25 | 1,900 | 1,928 | 1,855 | 1,907 | 45,500 |
2019/03/22 | 1,920 | 1,990 | 1,914 | 1,973 | 74,200 |
2019/03/20 | 1,849 | 1,917 | 1,849 | 1,888 | 46,900 |
2019/03/19 | 1,849 | 1,858 | 1,806 | 1,855 | 44,900 |
2019/03/18 | 1,810 | 1,847 | 1,802 | 1,833 | 21,700 |
2019/03/15 | 1,780 | 1,843 | 1,768 | 1,814 | 75,900 |
2019/03/14 | 1,836 | 1,849 | 1,757 | 1,760 | 86,400 |
2019/03/13 | 1,800 | 1,875 | 1,770 | 1,813 | 240,800 |
2019/03/12 | 1,748 | 1,775 | 1,719 | 1,725 | 41,100 |
2019/03/11 | 1,700 | 1,719 | 1,657 | 1,708 | 27,600 |
2019/03/08 | 1,770 | 1,770 | 1,699 | 1,707 | 57,900 |
2019/03/07 | 1,831 | 1,831 | 1,761 | 1,797 | 48,600 |
2019/03/06 | 1,841 | 1,848 | 1,808 | 1,838 | 22,600 |
2019/03/05 | 1,832 | 1,865 | 1,830 | 1,832 | 26,000 |
2019/03/04 | 1,837 | 1,885 | 1,799 | 1,865 | 42,300 |
2019/03/01 | 1,785 | 1,825 | 1,784 | 1,813 | 20,400 |
2019/02/28 | 1,838 | 1,838 | 1,794 | 1,797 | 26,700 |
2019/02/27 | 1,840 | 1,852 | 1,810 | 1,824 | 15,100 |
2019/02/26 | 1,876 | 1,878 | 1,809 | 1,823 | 52,600 |
2019/02/25 | 1,919 | 1,928 | 1,868 | 1,876 | 15,900 |
2019/02/22 | 1,890 | 1,911 | 1,861 | 1,892 | 12,600 |
2019/02/21 | 1,951 | 1,952 | 1,865 | 1,892 | 83,100 |
2019/02/20 | 1,975 | 1,975 | 1,933 | 1,947 | 38,400 |
2019/02/19 | 1,855 | 1,973 | 1,849 | 1,960 | 75,100 |
2019/02/18 | 1,840 | 1,878 | 1,799 | 1,873 | 34,500 |
2019/02/15 | 1,721 | 1,816 | 1,707 | 1,787 | 55,800 |
2019/02/14 | 1,752 | 1,762 | 1,711 | 1,728 | 55,500 |
2019/02/13 | 1,700 | 1,773 | 1,689 | 1,770 | 69,300 |
2019/02/12 | 1,639 | 1,688 | 1,630 | 1,676 | 52,200 |
2019/02/08 | 1,616 | 1,666 | 1,607 | 1,619 | 43,200 |
2019/02/07 | 1,613 | 1,642 | 1,609 | 1,640 | 17,800 |
2019/02/06 | 1,645 | 1,645 | 1,600 | 1,611 | 16,000 |
2019/02/05 | 1,654 | 1,654 | 1,618 | 1,633 | 19,000 |
2019/02/04 | 1,639 | 1,650 | 1,609 | 1,650 | 34,500 |
2019/02/01 | 1,604 | 1,673 | 1,604 | 1,628 | 53,100 |
2019/01/31 | 1,544 | 1,600 | 1,525 | 1,584 | 24,700 |
2019/01/30 | 1,552 | 1,577 | 1,503 | 1,504 | 17,900 |
2019/01/29 | 1,583 | 1,584 | 1,540 | 1,559 | 31,900 |
2019/01/28 | 1,617 | 1,625 | 1,595 | 1,601 | 15,800 |
2019/01/25 | 1,537 | 1,630 | 1,537 | 1,614 | 28,600 |
2019/01/24 | 1,508 | 1,542 | 1,502 | 1,537 | 20,400 |
2019/01/23 | 1,510 | 1,541 | 1,490 | 1,514 | 25,400 |
2019/01/22 | 1,575 | 1,600 | 1,528 | 1,533 | 18,600 |
2019/01/21 | 1,550 | 1,612 | 1,550 | 1,578 | 36,800 |
2019/01/18 | 1,518 | 1,546 | 1,495 | 1,535 | 39,800 |
2019/01/17 | 1,493 | 1,514 | 1,488 | 1,500 | 13,100 |
2019/01/16 | 1,513 | 1,536 | 1,485 | 1,491 | 35,900 |
2019/01/15 | 1,486 | 1,522 | 1,476 | 1,514 | 19,900 |
2019/01/11 | 1,486 | 1,525 | 1,480 | 1,501 | 21,000 |
2019/01/10 | 1,502 | 1,519 | 1,468 | 1,476 | 14,000 |
2019/01/09 | 1,508 | 1,550 | 1,503 | 1,518 | 18,800 |
2019/01/08 | 1,503 | 1,570 | 1,503 | 1,523 | 33,500 |
2019/01/07 | 1,491 | 1,522 | 1,479 | 1,503 | 29,000 |
2019/01/04 | 1,383 | 1,480 | 1,340 | 1,455 | 53,300 |