3836 (株)アバントグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,040	1,046	1,019	1,044	85,800	1,044
2019-12-27	1,043	1,050	1,034	1,034	54,300	1,034
2019-12-26	1,032	1,035	1,019	1,033	38,900	1,033
2019-12-25	1,040	1,057	1,011	1,023	98,200	1,023
2019-12-24	1,002	1,044	1,002	1,038	85,000	1,038
2019-12-23	1,014	1,022	988	1,015	175,700	1,015
2019-12-20	1,027	1,032	997	1,025	217,600	1,025
2019-12-19	1,009	1,027	996	1,019	140,600	1,019
2019-12-18	1,002	1,021	991	1,006	143,600	1,006
2019-12-17	978	1,003	967	1,003	98,400	1,003
2019-12-16	1,002	1,002	975	975	138,200	975
2019-12-13	1,031	1,032	992	993	194,400	993
2019-12-12	1,053	1,053	1,011	1,023	77,800	1,023
2019-12-11	1,049	1,051	1,026	1,043	101,700	1,043
2019-12-10	1,040	1,056	1,031	1,049	59,100	1,049
2019-12-09	1,077	1,095	1,048	1,058	83,900	1,058
2019-12-06	1,060	1,075	1,047	1,070	149,000	1,070
2019-12-05	1,073	1,073	1,032	1,053	93,900	1,053
2019-12-04	1,043	1,069	1,032	1,062	90,600	1,062
2019-12-03	1,032	1,052	1,011	1,047	101,400	1,047
2019-12-02	1,045	1,078	1,031	1,036	105,200	1,036
2019-11-29	1,040	1,054	1,021	1,040	79,700	1,040
2019-11-28	1,057	1,057	1,023	1,045	87,800	1,045
2019-11-27	2,113	2,113	2,077	2,088	59,400	1,044
2019-11-26	2,131	2,173	2,112	2,125	107,200	1,062.50
2019-11-25	2,066	2,112	2,040	2,112	121,200	1,056
2019-11-22	2,004	2,040	1,975	2,029	94,300	1,014.50
2019-11-21	2,009	2,030	1,956	2,010	91,700	1,005
2019-11-20	2,059	2,060	1,996	2,011	147,100	1,005.50
2019-11-19	2,052	2,093	2,043	2,059	61,500	1,029.50
2019-11-18	2,050	2,095	2,043	2,082	136,200	1,041
2019-11-15	2,037	2,058	1,995	2,021	133,300	1,010.50
2019-11-14	2,048	2,071	2,002	2,052	95,200	1,026
2019-11-13	2,135	2,149	2,042	2,076	84,500	1,038
2019-11-12	2,101	2,133	2,092	2,114	94,400	1,057
2019-11-11	2,159	2,170	2,074	2,103	76,800	1,051.50
2019-11-08	2,128	2,175	2,124	2,137	65,400	1,068.50
2019-11-07	2,153	2,155	2,088	2,114	95,400	1,057
2019-11-06	2,252	2,253	2,124	2,177	141,700	1,088.50
2019-11-05	2,389	2,389	2,270	2,270	180,200	1,135
2019-11-01	2,353	2,497	2,327	2,402	190,000	1,201
2019-10-31	2,254	2,424	2,220	2,372	264,400	1,186
2019-10-30	2,152	2,275	2,146	2,275	71,400	1,137.50
2019-10-29	2,199	2,220	2,139	2,154	39,100	1,077
2019-10-28	2,200	2,200	2,132	2,159	43,400	1,079.50
2019-10-25	2,185	2,185	2,131	2,178	41,000	1,089
2019-10-24	2,148	2,169	2,123	2,135	30,300	1,067.50
2019-10-23	2,124	2,134	2,079	2,123	27,900	1,061.50
2019-10-21	2,129	2,142	2,100	2,100	25,000	1,050
2019-10-18	2,157	2,165	2,093	2,108	40,300	1,054
2019-10-17	2,118	2,143	2,095	2,107	18,000	1,053.50
2019-10-16	2,111	2,189	2,095	2,102	42,900	1,051
2019-10-15	2,058	2,115	2,058	2,094	41,400	1,047
2019-10-11	2,113	2,113	2,022	2,035	52,400	1,017.50
2019-10-10	2,164	2,164	2,060	2,085	53,900	1,042.50
2019-10-09	2,111	2,174	2,109	2,172	35,400	1,086
2019-10-08	2,146	2,149	2,096	2,126	72,000	1,063
2019-10-07	2,090	2,169	2,090	2,146	73,900	1,073
2019-10-04	2,079	2,087	2,014	2,064	64,100	1,032
2019-10-03	2,114	2,114	2,036	2,065	96,100	1,032.50
2019-10-02	2,110	2,188	2,110	2,164	42,600	1,082
2019-10-01	2,089	2,289	2,081	2,145	172,400	1,072.50
2019-09-30	2,074	2,090	2,053	2,072	41,900	1,036
2019-09-27	2,080	2,118	2,060	2,072	73,200	1,036
2019-09-26	2,114	2,137	2,054	2,079	59,700	1,039.50
2019-09-25	2,040	2,145	2,039	2,082	77,200	1,041
2019-09-24	2,028	2,094	2,028	2,039	50,600	1,019.50
2019-09-20	2,050	2,085	2,021	2,021	67,400	1,010.50
2019-09-19	1,963	2,048	1,961	2,027	121,900	1,013.50
2019-09-18	1,865	1,959	1,850	1,938	174,200	969
2019-09-17	1,813	1,861	1,806	1,845	88,700	922.50
2019-09-13	1,866	1,866	1,775	1,797	127,000	898.50
2019-09-12	1,890	1,914	1,866	1,866	41,300	933
2019-09-11	1,922	1,922	1,860	1,895	73,200	947.50
2019-09-10	1,946	1,975	1,916	1,924	89,400	962
2019-09-09	1,878	1,958	1,878	1,949	96,200	974.50
2019-09-06	1,910	1,933	1,844	1,877	118,100	938.50
2019-09-05	1,911	1,945	1,906	1,909	51,400	954.50
2019-09-04	1,941	1,944	1,875	1,912	86,300	956
2019-09-03	1,901	1,974	1,901	1,963	65,200	981.50
2019-09-02	1,921	1,942	1,873	1,915	91,300	957.50
2019-08-30	1,925	1,978	1,925	1,945	90,000	972.50
2019-08-29	1,906	1,921	1,886	1,921	77,300	960.50
2019-08-28	1,916	1,919	1,892	1,906	64,800	953
2019-08-27	1,915	1,939	1,899	1,915	59,600	957.50
2019-08-26	1,919	1,974	1,892	1,910	60,200	955
2019-08-23	1,978	1,979	1,919	1,951	78,900	975.50
2019-08-22	2,029	2,030	1,946	1,979	100,000	989.50
2019-08-21	2,060	2,099	2,013	2,026	71,300	1,013
2019-08-20	1,997	2,042	1,980	2,040	67,600	1,020
2019-08-19	2,047	2,078	1,959	2,008	111,800	1,004
2019-08-16	2,077	2,095	2,030	2,041	101,100	1,020.50
2019-08-15	2,115	2,130	2,084	2,094	112,200	1,047
2019-08-14	2,194	2,216	2,138	2,183	145,700	1,091.50
2019-08-13	2,278	2,293	2,182	2,193	143,000	1,096.50
2019-08-09	2,416	2,459	2,313	2,327	165,900	1,163.50
2019-08-08	2,247	2,421	2,223	2,411	203,100	1,205.50
2019-08-07	2,250	2,374	2,188	2,236	374,400	1,118
2019-08-06	1,897	2,240	1,874	2,178	504,700	1,089
2019-08-05	1,830	1,961	1,780	1,946	336,200	973
2019-08-02	1,901	1,931	1,832	1,863	233,200	931.50
2019-08-01	1,941	1,945	1,914	1,931	65,200	965.50
2019-07-31	1,938	1,970	1,938	1,956	52,400	978
2019-07-30	1,959	1,985	1,925	1,949	84,600	974.50
2019-07-29	1,917	1,953	1,901	1,953	111,800	976.50
2019-07-26	1,955	1,966	1,925	1,931	82,700	965.50
2019-07-25	2,014	2,026	1,966	1,968	63,500	984
2019-07-24	1,993	2,020	1,974	2,013	41,800	1,006.50
2019-07-23	2,014	2,014	1,969	1,971	82,400	985.50
2019-07-22	1,949	2,062	1,915	2,023	139,600	1,011.50
2019-07-19	1,982	1,998	1,946	1,971	69,400	985.50
2019-07-18	2,014	2,020	1,950	1,990	72,800	995
2019-07-17	2,068	2,068	2,025	2,030	35,800	1,015
2019-07-16	2,085	2,094	2,021	2,068	72,100	1,034
2019-07-12	2,062	2,121	2,052	2,077	74,300	1,038.50
2019-07-11	2,067	2,085	2,049	2,049	42,200	1,024.50
2019-07-10	2,047	2,080	2,031	2,050	50,700	1,025
2019-07-09	2,065	2,154	2,042	2,045	113,100	1,022.50
2019-07-08	2,060	2,087	2,020	2,035	66,600	1,017.50
2019-07-05	2,049	2,067	2,015	2,043	49,300	1,021.50
2019-07-04	2,016	2,060	2,011	2,050	59,200	1,025
2019-07-03	2,065	2,110	2,013	2,016	77,200	1,008
2019-07-02	2,060	2,121	2,030	2,065	75,700	1,032.50
2019-07-01	2,038	2,078	2,016	2,063	55,600	1,031.50
2019-06-28	2,031	2,042	1,985	2,016	59,100	1,008
2019-06-27	2,093	2,115	2,035	2,052	93,100	1,026
2019-06-26	2,084	2,133	2,038	2,109	63,500	1,054.50
2019-06-25	2,073	2,165	2,064	2,138	66,600	1,069
2019-06-24	2,100	2,173	2,052	2,073	55,100	1,036.50
2019-06-21	2,163	2,179	2,101	2,103	48,200	1,051.50
2019-06-20	2,157	2,185	2,125	2,160	77,900	1,080
2019-06-19	2,235	2,257	2,133	2,160	105,100	1,080
2019-06-18	2,214	2,307	2,210	2,225	74,800	1,112.50
2019-06-17	2,213	2,245	2,183	2,235	55,200	1,117.50
2019-06-14	2,235	2,238	2,165	2,234	105,700	1,117
2019-06-13	2,267	2,286	2,215	2,246	117,600	1,123
2019-06-12	2,280	2,302	2,220	2,290	133,600	1,145
2019-06-11	2,312	2,364	2,252	2,291	231,800	1,145.50
2019-06-10	2,148	2,308	2,133	2,299	248,500	1,149.50
2019-06-07	1,980	2,145	1,959	2,131	174,300	1,065.50
2019-06-06	1,963	2,008	1,912	1,987	69,800	993.50
2019-06-05	1,975	1,986	1,865	1,972	99,400	986
2019-06-04	1,874	1,923	1,849	1,905	81,600	952.50
2019-06-03	1,849	1,881	1,824	1,880	113,700	940
2019-05-31	1,878	1,962	1,850	1,911	170,600	955.50
2019-05-30	2,034	2,034	1,853	1,880	265,600	940
2019-05-29	2,127	2,141	2,036	2,059	236,700	1,029.50
2019-05-28	2,153	2,188	2,147	2,177	102,100	1,088.50
2019-05-27	2,100	2,168	2,100	2,140	112,400	1,070
2019-05-24	2,070	2,089	2,050	2,081	112,800	1,040.50
2019-05-23	2,063	2,088	2,031	2,083	96,400	1,041.50
2019-05-22	1,942	2,080	1,938	2,071	230,200	1,035.50
2019-05-21	1,958	1,969	1,915	1,939	166,700	969.50
2019-05-20	1,900	1,985	1,900	1,975	152,400	987.50
2019-05-17	1,858	1,898	1,851	1,898	95,800	949
2019-05-16	1,855	1,884	1,848	1,859	107,500	929.50
2019-05-15	1,754	1,822	1,740	1,819	121,700	909.50
2019-05-14	1,700	1,757	1,700	1,751	166,500	875.50
2019-05-13	1,646	1,764	1,629	1,731	170,600	865.50
2019-05-10	1,632	1,674	1,632	1,648	77,600	824
2019-05-09	1,656	1,677	1,627	1,650	73,300	825
2019-05-08	1,550	1,689	1,519	1,671	226,900	835.50
2019-05-07	1,751	1,787	1,592	1,607	332,800	803.50
2019-04-26	1,570	1,661	1,555	1,631	125,700	815.50
2019-04-25	1,556	1,574	1,541	1,560	61,700	780
2019-04-24	1,568	1,571	1,545	1,558	56,200	779
2019-04-23	1,589	1,593	1,555	1,570	44,000	785
2019-04-22	1,574	1,586	1,554	1,575	50,000	787.50
2019-04-19	1,533	1,567	1,533	1,548	20,900	774
2019-04-18	1,541	1,546	1,525	1,532	32,000	766
2019-04-17	1,550	1,553	1,525	1,553	21,900	776.50
2019-04-16	1,560	1,565	1,545	1,555	36,800	777.50
2019-04-15	1,569	1,573	1,536	1,572	40,800	786
2019-04-12	1,553	1,566	1,543	1,554	25,500	777
2019-04-11	1,543	1,558	1,528	1,553	29,300	776.50
2019-04-10	1,537	1,562	1,534	1,553	28,400	776.50
2019-04-09	1,530	1,544	1,506	1,541	33,800	770.50
2019-04-08	1,532	1,565	1,512	1,521	66,200	760.50
2019-04-05	1,520	1,547	1,508	1,531	32,000	765.50
2019-04-04	1,527	1,542	1,503	1,525	18,300	762.50
2019-04-03	1,526	1,529	1,492	1,527	52,500	763.50
2019-04-02	1,553	1,560	1,526	1,550	49,400	775
2019-04-01	1,570	1,582	1,550	1,557	58,200	778.50
2019-03-29	1,599	1,599	1,544	1,563	50,800	781.50
2019-03-28	1,545	1,611	1,520	1,608	66,200	804
2019-03-27	1,556	1,603	1,545	1,551	82,000	775.50
2019-03-26	1,515	1,558	1,493	1,545	80,800	772.50
2019-03-25	1,475	1,475	1,426	1,467	63,300	733.50
2019-03-22	1,421	1,531	1,409	1,510	91,200	755
2019-03-20	1,400	1,434	1,397	1,424	35,900	712
2019-03-19	1,406	1,418	1,375	1,408	45,200	704
2019-03-18	1,428	1,431	1,367	1,411	64,900	705.50
2019-03-15	1,365	1,414	1,365	1,407	64,200	703.50
2019-03-14	1,423	1,423	1,360	1,365	51,900	682.50
2019-03-13	1,434	1,436	1,396	1,415	52,800	707.50
2019-03-12	1,493	1,508	1,436	1,455	66,800	727.50
2019-03-11	1,469	1,512	1,468	1,476	43,900	738
2019-03-08	1,509	1,529	1,464	1,475	43,500	737.50
2019-03-07	1,529	1,544	1,492	1,536	51,400	768
2019-03-06	1,520	1,549	1,464	1,538	85,600	769
2019-03-05	1,550	1,550	1,486	1,490	62,100	745
2019-03-04	1,532	1,565	1,490	1,556	81,800	778
2019-03-01	1,455	1,524	1,436	1,511	58,500	755.50
2019-02-28	1,453	1,465	1,435	1,453	38,000	726.50
2019-02-27	1,459	1,475	1,449	1,458	48,200	729
2019-02-26	1,439	1,466	1,405	1,450	40,500	725
2019-02-25	1,450	1,450	1,391	1,444	58,700	722
2019-02-22	1,450	1,455	1,388	1,414	83,700	707
2019-02-21	1,450	1,472	1,434	1,463	65,000	731.50
2019-02-20	1,457	1,458	1,428	1,454	38,400	727
2019-02-19	1,413	1,462	1,398	1,452	60,600	726
2019-02-18	1,397	1,408	1,377	1,398	24,200	699
2019-02-15	1,396	1,398	1,349	1,367	68,100	683.50
2019-02-14	1,456	1,464	1,421	1,426	53,200	713
2019-02-13	1,450	1,494	1,445	1,451	85,800	725.50
2019-02-12	1,401	1,433	1,386	1,433	97,100	716.50
2019-02-08	1,324	1,412	1,318	1,398	169,300	699
2019-02-07	1,383	1,385	1,326	1,333	71,100	666.50
2019-02-06	1,379	1,430	1,366	1,396	79,000	698
2019-02-05	1,365	1,403	1,348	1,386	111,800	693
2019-02-04	1,342	1,400	1,306	1,365	98,900	682.50
2019-02-01	1,384	1,386	1,327	1,341	144,800	670.50
2019-01-31	1,207	1,435	1,194	1,380	380,200	690
2019-01-30	1,182	1,218	1,179	1,184	154,800	592
2019-01-29	1,185	1,193	1,153	1,190	38,900	595
2019-01-28	1,195	1,222	1,173	1,201	36,300	600.50
2019-01-25	1,204	1,209	1,153	1,167	51,800	583.50
2019-01-24	1,199	1,212	1,147	1,174	35,600	587
2019-01-23	1,161	1,181	1,130	1,169	41,400	584.50
2019-01-22	1,231	1,247	1,165	1,168	69,600	584
2019-01-21	1,256	1,272	1,230	1,235	54,100	617.50
2019-01-18	1,253	1,261	1,221	1,250	37,500	625
2019-01-17	1,201	1,263	1,201	1,252	71,700	626
2019-01-16	1,176	1,202	1,156	1,193	36,000	596.50
2019-01-15	1,122	1,197	1,111	1,168	60,900	584
2019-01-11	1,099	1,184	1,099	1,146	54,900	573
2019-01-10	1,077	1,119	1,051	1,093	51,800	546.50
2019-01-09	1,105	1,122	1,085	1,093	30,700	546.50
2019-01-08	1,124	1,144	1,097	1,103	38,000	551.50
2019-01-07	1,143	1,162	1,120	1,121	27,400	560.50
2019-01-04	1,115	1,115	1,054	1,110	46,400	555

分割・併合履歴： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3836 (株)アバントグループ の時系列データ [2019年度]

3836 (株)アバントグループの時系列データ [2019年度]