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
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

このページの先頭へ