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
2026/05/12 3,700 3,750 3,605 3,670 47,800
2026/05/11 3,375 3,700 3,375 3,685 93,600
2026/05/08 3,245 3,330 3,230 3,325 23,800
2026/05/07 3,175 3,320 3,135 3,295 60,400
2026/05/01 2,912 3,140 2,908 3,105 38,900
2026/04/30 2,891 2,944 2,883 2,933 12,000
2026/04/28 2,950 3,000 2,886 2,899 17,200
2026/04/27 3,025 3,050 2,952 2,969 47,000
2026/04/24 2,986 3,070 2,986 3,030 18,500
2026/04/23 3,030 3,030 2,966 3,005 20,000
2026/04/22 3,055 3,100 2,992 3,060 41,600
2026/04/21 2,907 3,075 2,907 3,055 36,100
2026/04/20 2,851 2,980 2,813 2,957 30,000
2026/04/17 2,873 2,875 2,800 2,801 21,600
2026/04/16 2,819 2,854 2,816 2,854 5,500
2026/04/15 2,896 2,896 2,800 2,834 19,000
2026/04/14 2,820 2,894 2,820 2,852 26,200
2026/04/13 2,777 2,814 2,747 2,803 27,700
2026/04/10 2,727 2,786 2,727 2,764 12,800
2026/04/09 2,685 2,750 2,676 2,723 17,400
2026/04/08 2,660 2,710 2,655 2,710 15,700
2026/04/07 2,603 2,645 2,603 2,624 5,200
2026/04/06 2,610 2,640 2,601 2,601 6,900
2026/04/03 2,600 2,694 2,578 2,597 10,300
2026/03/27 2,778 2,779 2,720 2,779 9,700
2026/03/26 2,810 2,820 2,765 2,779 15,200
2026/03/25 2,749 2,818 2,733 2,791 18,600
2026/03/24 2,694 2,761 2,694 2,699 16,700
2026/03/23 2,715 2,727 2,650 2,650 25,700
2026/03/19 2,777 2,777 2,725 2,731 13,300
2026/03/18 2,787 2,844 2,787 2,803 13,200
2026/03/17 2,808 2,865 2,755 2,794 22,900
2026/03/16 2,700 2,801 2,700 2,789 32,700
2026/03/13 2,702 2,722 2,683 2,699 22,000
2026/03/12 2,808 2,808 2,741 2,742 13,600
2026/03/11 2,824 2,869 2,824 2,833 14,900
2026/03/10 2,774 2,830 2,750 2,802 21,300
2026/03/09 2,629 2,735 2,575 2,687 84,800
2026/03/06 2,798 2,798 2,684 2,729 24,100
2026/03/05 2,774 2,832 2,724 2,798 49,900
2026/03/04 2,754 2,780 2,635 2,659 44,900
2026/03/03 2,917 2,958 2,839 2,847 20,000
2026/03/02 2,960 2,974 2,878 2,915 49,500
2026/02/27 3,060 3,110 2,980 3,025 25,600
2026/02/26 3,045 3,050 2,985 3,000 12,800
2026/02/25 3,020 3,040 2,993 3,025 29,900
2026/02/24 2,990 3,045 2,961 3,020 20,100
2026/02/20 2,995 2,995 2,955 2,993 15,400
2026/02/19 3,030 3,075 2,995 2,995 14,800
2026/02/18 2,985 3,145 2,985 3,030 42,200
2026/02/17 2,926 3,010 2,915 2,995 23,800
2026/02/16 2,974 2,974 2,909 2,934 18,700
2026/02/13 3,025 3,030 2,896 2,973 47,600
2026/02/12 3,130 3,245 3,130 3,165 36,900
2026/02/10 3,115 3,150 3,045 3,115 26,000
2026/02/09 3,080 3,190 3,000 3,115 67,900
2026/02/06 2,950 3,090 2,921 2,990 34,300
2026/02/05 2,945 3,000 2,909 2,990 21,700
2026/02/04 2,883 2,962 2,864 2,946 13,800
2026/02/03 2,907 2,941 2,907 2,923 9,800
2026/02/02 2,963 2,963 2,873 2,877 20,200
2026/01/30 2,841 2,979 2,822 2,963 34,900
2026/01/29 2,878 2,878 2,795 2,841 14,900
2026/01/28 2,860 2,864 2,811 2,838 11,500
2026/01/27 2,840 2,865 2,820 2,865 18,900
2026/01/26 2,930 2,930 2,831 2,840 22,900
2026/01/23 2,946 2,948 2,912 2,930 12,900
2026/01/22 2,927 2,942 2,885 2,939 36,800
2026/01/21 2,850 2,917 2,841 2,877 16,800
2026/01/20 2,974 2,979 2,890 2,893 30,600
2026/01/19 3,035 3,035 2,970 2,992 19,100
2026/01/16 2,903 3,040 2,903 3,040 62,000
2026/01/15 2,865 2,873 2,848 2,873 23,700
2026/01/14 2,850 2,907 2,840 2,907 23,700
2026/01/13 2,820 2,875 2,820 2,870 35,100
2026/01/09 2,810 2,835 2,807 2,807 9,600
2026/01/08 2,844 2,865 2,808 2,808 11,800
2026/01/07 2,816 2,890 2,816 2,868 19,500
2026/01/06 2,834 2,880 2,814 2,816 32,000
2026/01/05 2,860 2,860 2,762 2,784 40,500

このページの先頭へ