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
2022/12/30 4,030 4,050 3,905 3,920 53,100
2022/12/29 3,870 4,010 3,870 4,010 44,500
2022/12/28 3,995 4,025 3,875 3,925 72,400
2022/12/27 4,000 4,030 3,950 4,030 70,200
2022/12/26 3,785 3,960 3,780 3,960 43,800
2022/12/23 3,875 3,905 3,740 3,820 99,700
2022/12/22 3,980 4,055 3,955 3,980 57,300
2022/12/21 4,180 4,200 3,975 3,995 162,900
2022/12/20 4,100 4,335 4,040 4,140 255,000
2022/12/19 4,075 4,175 4,060 4,075 203,100
2022/12/16 3,890 3,995 3,870 3,950 87,400
2022/12/15 3,800 3,915 3,785 3,890 51,700
2022/12/14 3,800 3,875 3,790 3,825 56,700
2022/12/13 3,770 3,835 3,745 3,780 34,500
2022/12/12 3,745 3,780 3,705 3,725 32,800
2022/12/09 3,720 3,780 3,705 3,760 46,400
2022/12/08 3,710 3,745 3,685 3,690 55,400
2022/12/07 3,665 3,730 3,645 3,695 49,400
2022/12/06 3,625 3,790 3,575 3,720 95,600
2022/12/05 3,845 3,845 3,725 3,725 63,100
2022/12/02 3,850 3,865 3,770 3,865 55,200
2022/12/01 3,970 3,970 3,850 3,870 88,500
2022/11/30 3,820 3,875 3,780 3,835 102,400
2022/11/29 3,805 3,960 3,765 3,880 167,500
2022/11/28 3,900 3,980 3,835 3,850 291,900
2022/11/25 3,755 4,025 3,730 4,025 324,800
2022/11/24 3,590 3,765 3,530 3,750 217,900
2022/11/22 3,620 3,680 3,480 3,625 270,500
2022/11/21 3,380 3,760 3,330 3,690 584,300
2022/11/18 3,485 3,485 3,260 3,330 631,100
2022/11/17 2,937 3,025 2,930 2,981 82,300
2022/11/16 2,859 2,933 2,855 2,925 101,300
2022/11/15 2,606 2,768 2,606 2,755 43,800
2022/11/14 2,640 2,689 2,591 2,631 51,000
2022/11/11 2,521 2,644 2,521 2,639 74,500
2022/11/10 2,468 2,509 2,445 2,506 22,000
2022/11/09 2,490 2,505 2,470 2,472 18,900
2022/11/08 2,483 2,496 2,476 2,488 10,100
2022/11/07 2,507 2,507 2,472 2,490 10,500
2022/11/04 2,453 2,481 2,453 2,478 13,800
2022/11/02 2,464 2,514 2,461 2,476 9,400
2022/11/01 2,455 2,502 2,431 2,486 16,000
2022/10/31 2,519 2,519 2,450 2,454 7,900
2022/10/28 2,501 2,520 2,486 2,486 3,500
2022/10/27 2,529 2,529 2,500 2,521 2,500
2022/10/26 2,522 2,561 2,505 2,505 5,500
2022/10/25 2,530 2,553 2,530 2,535 3,100
2022/10/24 2,535 2,569 2,530 2,530 9,200
2022/10/21 2,529 2,537 2,497 2,520 16,200
2022/10/20 2,513 2,513 2,471 2,491 13,800
2022/10/19 2,510 2,515 2,492 2,515 7,100
2022/10/18 2,505 2,518 2,485 2,495 16,200
2022/10/17 2,450 2,487 2,439 2,477 7,300
2022/10/14 2,456 2,474 2,419 2,450 12,500
2022/10/13 2,413 2,423 2,392 2,402 13,800
2022/10/12 2,427 2,437 2,400 2,416 7,400
2022/10/11 2,491 2,540 2,430 2,446 30,600
2022/10/07 2,495 2,521 2,468 2,503 9,200
2022/10/06 2,479 2,523 2,479 2,496 9,200
2022/10/05 2,491 2,527 2,476 2,476 14,800
2022/10/04 2,460 2,480 2,453 2,459 9,000
2022/10/03 2,350 2,447 2,338 2,428 19,100
2022/09/30 2,391 2,391 2,336 2,353 26,000
2022/09/29 2,431 2,431 2,380 2,410 18,100
2022/09/28 2,490 2,500 2,417 2,427 19,200
2022/09/27 2,529 2,563 2,487 2,487 13,500
2022/09/26 2,544 2,553 2,504 2,504 26,600
2022/09/22 2,558 2,586 2,540 2,570 27,300
2022/09/21 2,596 2,604 2,562 2,566 14,700
2022/09/20 2,634 2,634 2,583 2,587 11,300
2022/09/16 2,590 2,610 2,571 2,609 23,500
2022/09/15 2,633 2,636 2,587 2,605 31,600
2022/09/14 2,638 2,661 2,573 2,638 28,000
2022/09/13 2,664 2,664 2,629 2,630 12,300
2022/09/12 2,629 2,663 2,624 2,624 9,900
2022/09/09 2,622 2,640 2,612 2,612 8,400
2022/09/08 2,592 2,617 2,592 2,606 6,900
2022/09/07 2,612 2,621 2,554 2,575 24,000
2022/09/06 2,662 2,662 2,613 2,613 17,200
2022/09/05 2,607 2,642 2,602 2,629 12,600
2022/09/02 2,670 2,670 2,600 2,607 37,900
2022/09/01 2,705 2,718 2,655 2,655 34,900
2022/08/31 2,730 2,730 2,702 2,713 15,800
2022/08/30 2,757 2,757 2,701 2,728 20,500
2022/08/29 2,764 2,769 2,720 2,747 19,600
2022/08/26 2,840 2,841 2,789 2,789 29,000
2022/08/25 2,821 2,873 2,821 2,833 8,000
2022/08/24 2,821 2,848 2,812 2,833 10,000
2022/08/23 2,794 2,830 2,791 2,816 14,200
2022/08/22 2,802 2,821 2,792 2,811 7,700
2022/08/19 2,812 2,866 2,812 2,852 14,700
2022/08/18 2,805 2,835 2,776 2,827 13,000
2022/08/17 2,811 2,831 2,800 2,830 10,900
2022/08/16 2,830 2,860 2,802 2,809 23,000
2022/08/15 2,780 2,861 2,772 2,830 28,000
2022/08/12 2,816 2,824 2,701 2,752 95,300
2022/08/10 2,859 2,864 2,811 2,826 13,800
2022/08/09 2,882 2,895 2,840 2,846 23,300
2022/08/08 2,949 2,994 2,935 2,971 15,100
2022/08/05 2,955 2,955 2,883 2,909 22,200
2022/08/04 2,876 2,926 2,873 2,905 18,100
2022/08/03 2,802 2,872 2,802 2,851 15,300
2022/08/02 2,833 2,833 2,798 2,798 8,800
2022/08/01 2,839 2,848 2,788 2,843 12,000
2022/07/29 2,851 2,856 2,818 2,830 8,900
2022/07/28 2,870 2,889 2,824 2,834 23,000
2022/07/27 2,810 2,851 2,790 2,850 17,500
2022/07/26 2,751 2,813 2,736 2,791 21,400
2022/07/25 2,784 2,800 2,749 2,750 15,700
2022/07/22 2,790 2,825 2,784 2,813 18,900
2022/07/21 2,751 2,789 2,740 2,769 14,500
2022/07/20 2,758 2,809 2,730 2,781 32,300
2022/07/19 2,750 2,777 2,703 2,710 42,200
2022/07/15 2,721 2,766 2,684 2,750 44,500
2022/07/14 2,617 2,674 2,617 2,671 11,100
2022/07/13 2,670 2,677 2,615 2,624 15,500
2022/07/12 2,660 2,660 2,608 2,636 32,800
2022/07/11 2,701 2,714 2,670 2,676 30,000
2022/07/08 2,675 2,724 2,661 2,695 38,700
2022/07/07 2,673 2,677 2,628 2,664 28,500
2022/07/06 2,605 2,664 2,588 2,636 37,800
2022/07/05 2,610 2,639 2,600 2,618 24,200
2022/07/04 2,636 2,645 2,586 2,605 40,300
2022/07/01 2,751 2,751 2,630 2,636 46,700
2022/06/30 2,785 2,837 2,738 2,743 40,200
2022/06/29 2,778 2,828 2,778 2,804 18,900
2022/06/28 2,786 2,859 2,786 2,842 29,900
2022/06/27 2,828 2,828 2,735 2,782 24,600
2022/06/24 2,708 2,783 2,689 2,735 75,700
2022/06/23 2,720 2,747 2,674 2,712 24,400
2022/06/22 2,798 2,804 2,721 2,729 27,400
2022/06/21 2,740 2,811 2,728 2,801 13,900
2022/06/20 2,774 2,789 2,661 2,720 37,100
2022/06/17 2,799 2,805 2,756 2,774 45,500
2022/06/16 2,909 2,915 2,860 2,877 19,800
2022/06/15 2,912 2,912 2,834 2,859 15,200
2022/06/14 2,867 2,912 2,834 2,912 31,900
2022/06/13 2,990 2,990 2,894 2,917 46,400
2022/06/10 3,105 3,120 3,025 3,035 32,700
2022/06/09 3,115 3,145 3,110 3,140 11,900
2022/06/08 3,115 3,230 3,100 3,150 55,000
2022/06/07 3,030 3,080 3,025 3,065 29,800
2022/06/06 3,005 3,050 2,976 3,020 11,400
2022/06/03 3,090 3,090 3,015 3,015 16,100
2022/06/02 3,090 3,090 3,060 3,060 12,700
2022/06/01 3,100 3,115 3,020 3,050 23,400
2022/05/31 3,100 3,130 3,070 3,100 16,100
2022/05/30 3,090 3,155 3,075 3,130 33,700
2022/05/27 3,020 3,095 3,020 3,060 50,600
2022/05/26 3,015 3,015 2,960 2,985 24,500
2022/05/25 3,005 3,040 2,950 3,015 29,800
2022/05/24 3,010 3,010 2,959 2,975 20,600
2022/05/23 2,965 3,020 2,935 2,988 36,300
2022/05/20 2,921 2,958 2,896 2,915 16,000
2022/05/19 2,895 3,005 2,871 2,928 58,000
2022/05/18 3,030 3,045 2,885 2,941 70,200
2022/05/17 2,949 3,090 2,930 3,035 146,700
2022/05/16 2,942 2,960 2,903 2,923 49,800
2022/05/13 2,878 2,950 2,878 2,923 22,800
2022/05/12 2,901 2,929 2,862 2,891 23,000
2022/05/11 2,908 2,973 2,886 2,960 28,400
2022/05/10 2,910 2,928 2,841 2,908 37,400
2022/05/09 2,820 2,940 2,817 2,887 35,600
2022/05/06 2,850 2,868 2,818 2,831 15,000
2022/05/02 2,780 2,876 2,779 2,851 33,100
2022/04/28 2,794 2,823 2,773 2,814 29,500
2022/04/27 2,821 2,831 2,756 2,797 39,600
2022/04/26 2,874 2,900 2,845 2,858 23,400
2022/04/25 2,860 2,893 2,824 2,856 40,900
2022/04/22 2,930 2,930 2,884 2,899 19,700
2022/04/21 2,879 2,965 2,879 2,935 31,900
2022/04/20 2,964 2,964 2,865 2,878 30,100
2022/04/19 2,910 2,950 2,886 2,923 27,700
2022/04/18 2,930 2,935 2,851 2,896 31,500
2022/04/15 2,855 2,953 2,855 2,899 37,600
2022/04/14 2,874 2,914 2,857 2,862 24,800
2022/04/13 2,799 2,873 2,799 2,857 21,700
2022/04/12 2,818 2,847 2,795 2,822 30,700
2022/04/11 2,932 2,943 2,840 2,847 42,800
2022/04/08 2,981 3,020 2,950 3,000 30,600
2022/04/07 3,060 3,060 2,935 2,944 48,300
2022/04/06 3,060 3,110 3,040 3,070 53,300
2022/04/05 3,025 3,095 3,025 3,090 75,100
2022/04/04 2,969 3,055 2,935 3,025 59,100
2022/04/01 3,070 3,070 2,927 3,000 121,600
2022/03/31 3,020 3,120 2,981 3,110 209,900
2022/03/30 2,837 2,864 2,773 2,799 75,400
2022/03/29 2,785 2,800 2,747 2,783 38,300
2022/03/28 2,804 2,804 2,741 2,785 41,800
2022/03/25 2,780 2,835 2,764 2,797 47,100
2022/03/24 2,748 2,749 2,711 2,744 11,100
2022/03/23 2,682 2,765 2,669 2,760 27,800
2022/03/22 2,721 2,721 2,663 2,663 24,900
2022/03/18 2,725 2,746 2,700 2,721 39,000
2022/03/17 2,698 2,731 2,677 2,686 30,900
2022/03/16 2,672 2,687 2,637 2,687 21,300
2022/03/15 2,638 2,659 2,602 2,622 25,400
2022/03/14 2,533 2,640 2,533 2,607 36,100
2022/03/11 2,572 2,627 2,534 2,552 58,400
2022/03/10 2,600 2,666 2,600 2,622 22,400
2022/03/09 2,515 2,589 2,474 2,547 32,300
2022/03/08 2,543 2,565 2,497 2,515 66,600
2022/03/07 2,595 2,627 2,534 2,553 56,400
2022/03/04 2,697 2,697 2,618 2,620 25,000
2022/03/03 2,706 2,734 2,670 2,670 21,500
2022/03/02 2,706 2,780 2,689 2,706 21,800
2022/03/01 2,787 2,806 2,733 2,786 56,600
2022/02/28 2,759 2,790 2,728 2,767 32,700
2022/02/25 2,628 2,726 2,626 2,711 58,200
2022/02/24 2,735 2,750 2,575 2,607 73,900
2022/02/22 2,712 2,775 2,695 2,753 50,600
2022/02/21 2,824 2,824 2,730 2,752 34,700
2022/02/18 2,769 2,800 2,692 2,800 37,000
2022/02/17 2,796 2,796 2,746 2,781 46,000
2022/02/16 2,705 2,780 2,672 2,780 55,600
2022/02/15 2,686 2,750 2,654 2,679 41,100
2022/02/14 2,671 2,754 2,671 2,736 81,400
2022/02/10 2,607 2,629 2,570 2,600 43,000
2022/02/09 2,552 2,618 2,548 2,607 33,600
2022/02/08 2,521 2,542 2,497 2,506 24,000
2022/02/07 2,565 2,639 2,520 2,521 31,500
2022/02/04 2,557 2,560 2,492 2,520 13,100
2022/02/03 2,560 2,613 2,548 2,557 61,200
2022/02/02 2,551 2,564 2,507 2,560 12,500
2022/02/01 2,550 2,601 2,501 2,501 29,300
2022/01/31 2,455 2,540 2,455 2,526 27,200
2022/01/28 2,439 2,453 2,370 2,425 38,100
2022/01/27 2,472 2,545 2,380 2,381 51,800
2022/01/26 2,413 2,497 2,413 2,472 40,700
2022/01/25 2,411 2,480 2,369 2,383 65,100
2022/01/24 2,376 2,435 2,350 2,411 38,900
2022/01/21 2,412 2,435 2,388 2,426 36,800
2022/01/20 2,413 2,490 2,412 2,460 27,700
2022/01/19 2,531 2,531 2,406 2,415 82,000
2022/01/18 2,541 2,600 2,532 2,537 37,300
2022/01/17 2,533 2,569 2,533 2,545 16,100
2022/01/14 2,562 2,576 2,512 2,532 34,900
2022/01/13 2,590 2,607 2,582 2,595 26,300
2022/01/12 2,530 2,593 2,530 2,576 20,000
2022/01/11 2,543 2,553 2,520 2,529 26,800
2022/01/07 2,628 2,636 2,541 2,542 32,900
2022/01/06 2,621 2,646 2,583 2,602 30,600
2022/01/05 2,728 2,730 2,661 2,670 25,700
2022/01/04 2,640 2,730 2,640 2,706 48,500

このページの先頭へ