3836 (株)アバントグループの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,158	1,170	1,148	1,158	41,300	1,158
2020-12-29	1,125	1,152	1,119	1,152	45,800	1,152
2020-12-28	1,120	1,121	1,109	1,121	68,700	1,121
2020-12-25	1,157	1,157	1,124	1,124	58,100	1,124
2020-12-24	1,149	1,159	1,140	1,159	47,900	1,159
2020-12-23	1,130	1,151	1,121	1,151	65,100	1,151
2020-12-22	1,158	1,158	1,109	1,115	93,500	1,115
2020-12-21	1,158	1,165	1,143	1,157	40,500	1,157
2020-12-18	1,188	1,194	1,147	1,153	56,900	1,153
2020-12-17	1,158	1,178	1,146	1,178	51,900	1,178
2020-12-16	1,153	1,155	1,142	1,153	43,100	1,153
2020-12-15	1,185	1,185	1,154	1,154	37,900	1,154
2020-12-14	1,197	1,224	1,182	1,185	89,700	1,185
2020-12-11	1,166	1,188	1,152	1,188	91,100	1,188
2020-12-10	1,152	1,179	1,149	1,163	69,400	1,163
2020-12-09	1,144	1,167	1,136	1,152	82,000	1,152
2020-12-08	1,070	1,138	1,068	1,136	75,700	1,136
2020-12-07	1,115	1,118	1,070	1,075	154,100	1,075
2020-12-04	1,138	1,152	1,104	1,125	102,300	1,125
2020-12-03	1,139	1,144	1,124	1,130	61,900	1,130
2020-12-02	1,143	1,165	1,128	1,136	126,900	1,136
2020-12-01	1,107	1,144	1,104	1,136	103,300	1,136
2020-11-30	1,115	1,121	1,100	1,105	101,300	1,105
2020-11-27	1,117	1,128	1,110	1,120	91,600	1,120
2020-11-26	1,098	1,113	1,083	1,108	61,400	1,108
2020-11-25	1,092	1,107	1,081	1,083	146,400	1,083
2020-11-24	1,065	1,084	1,065	1,080	77,300	1,080
2020-11-20	1,035	1,049	1,031	1,047	67,600	1,047
2020-11-19	1,022	1,036	1,015	1,029	50,100	1,029
2020-11-18	1,010	1,028	1,002	1,022	60,000	1,022
2020-11-17	1,060	1,060	1,016	1,025	86,300	1,025
2020-11-16	1,057	1,068	1,040	1,056	59,500	1,056
2020-11-13	1,063	1,063	1,031	1,042	51,000	1,042
2020-11-12	1,096	1,111	1,069	1,076	106,700	1,076
2020-11-11	1,084	1,084	1,050	1,066	111,000	1,066
2020-11-10	1,144	1,144	1,083	1,090	113,000	1,090
2020-11-09	1,130	1,139	1,106	1,131	85,000	1,131
2020-11-06	1,130	1,138	1,106	1,119	93,100	1,119
2020-11-05	1,127	1,152	1,113	1,130	176,200	1,130
2020-11-04	1,139	1,154	1,095	1,116	166,700	1,116
2020-11-02	1,088	1,164	1,069	1,118	411,900	1,118
2020-10-30	1,153	1,188	1,066	1,088	440,000	1,088
2020-10-29	1,150	1,167	1,122	1,151	125,900	1,151
2020-10-28	1,141	1,183	1,137	1,180	109,800	1,180
2020-10-27	1,103	1,145	1,081	1,145	172,800	1,145
2020-10-26	1,187	1,196	1,141	1,141	110,300	1,141
2020-10-23	1,233	1,233	1,157	1,186	228,800	1,186
2020-10-22	1,259	1,259	1,214	1,231	108,500	1,231
2020-10-21	1,261	1,275	1,244	1,252	127,500	1,252
2020-10-20	1,210	1,240	1,197	1,224	164,900	1,224
2020-10-19	1,207	1,246	1,202	1,233	136,200	1,233
2020-10-16	1,251	1,256	1,178	1,190	229,700	1,190
2020-10-15	1,285	1,300	1,243	1,267	256,900	1,267
2020-10-14	1,256	1,258	1,222	1,228	166,700	1,228
2020-10-13	1,227	1,271	1,194	1,256	240,200	1,256
2020-10-12	1,150	1,245	1,150	1,229	277,200	1,229
2020-10-09	1,097	1,129	1,095	1,126	113,900	1,126
2020-10-08	1,096	1,129	1,094	1,109	109,100	1,109
2020-10-07	1,100	1,104	1,084	1,100	85,800	1,100
2020-10-06	1,145	1,160	1,106	1,112	95,200	1,112
2020-10-05	1,125	1,154	1,110	1,121	245,900	1,121
2020-10-02	1,069	1,095	1,050	1,058	136,100	1,058
2020-09-30	1,067	1,076	1,036	1,043	91,400	1,043
2020-09-29	1,089	1,089	1,058	1,074	106,900	1,074
2020-09-28	1,087	1,100	1,078	1,099	100,500	1,099
2020-09-25	1,058	1,081	1,055	1,075	132,900	1,075
2020-09-24	1,049	1,059	1,029	1,042	71,300	1,042
2020-09-23	1,035	1,062	1,028	1,056	100,200	1,056
2020-09-18	1,030	1,035	1,015	1,029	69,800	1,029
2020-09-17	1,021	1,034	1,020	1,023	65,900	1,023
2020-09-16	1,002	1,023	1,002	1,018	57,300	1,018
2020-09-15	1,003	1,024	995	1,006	46,600	1,006
2020-09-14	1,000	1,013	993	1,007	60,600	1,007
2020-09-11	970	996	966	996	82,200	996
2020-09-10	978	989	971	974	77,300	974
2020-09-09	982	986	972	977	130,900	977
2020-09-08	1,006	1,015	996	1,003	64,600	1,003
2020-09-07	1,010	1,024	995	1,017	100,100	1,017
2020-09-04	994	1,012	978	1,002	173,000	1,002
2020-09-03	1,037	1,051	1,002	1,015	261,300	1,015
2020-09-02	1,047	1,082	1,035	1,051	130,600	1,051
2020-09-01	1,031	1,031	1,001	1,018	96,200	1,018
2020-08-31	1,015	1,050	1,013	1,037	99,700	1,037
2020-08-28	1,031	1,039	986	1,001	237,200	1,001
2020-08-27	1,054	1,055	1,023	1,043	98,400	1,043
2020-08-26	1,051	1,068	1,026	1,054	97,800	1,054
2020-08-25	1,067	1,069	1,050	1,064	88,200	1,064
2020-08-24	1,055	1,064	1,049	1,062	60,400	1,062
2020-08-21	1,068	1,077	1,044	1,064	51,100	1,064
2020-08-20	1,059	1,073	1,046	1,057	29,300	1,057
2020-08-19	1,056	1,056	1,039	1,056	47,000	1,056
2020-08-18	1,084	1,084	1,027	1,046	242,800	1,046
2020-08-17	1,084	1,106	1,067	1,094	180,500	1,094
2020-08-14	1,042	1,087	1,040	1,054	201,300	1,054
2020-08-13	993	1,014	977	1,012	263,100	1,012
2020-08-12	1,007	1,007	974	981	301,200	981
2020-08-11	1,056	1,056	989	1,017	341,600	1,017
2020-08-07	1,059	1,111	1,059	1,064	310,800	1,064
2020-08-06	999	1,093	999	1,060	341,000	1,060
2020-08-05	972	1,007	972	1,004	270,500	1,004
2020-08-04	998	1,003	966	978	298,700	978
2020-08-03	1,009	1,065	996	1,008	315,100	1,008
2020-07-31	1,001	1,033	987	987	139,400	987
2020-07-30	1,012	1,019	976	991	143,200	991
2020-07-29	1,007	1,036	1,001	1,012	83,500	1,012
2020-07-28	1,031	1,033	994	1,008	152,100	1,008
2020-07-27	1,030	1,058	1,010	1,054	137,300	1,054
2020-07-22	1,050	1,050	1,025	1,029	101,000	1,029
2020-07-21	1,076	1,101	1,055	1,064	131,100	1,064
2020-07-20	1,023	1,093	1,006	1,085	286,000	1,085
2020-07-17	979	987	959	977	45,900	977
2020-07-16	984	995	971	971	49,600	971
2020-07-15	975	986	969	981	54,100	981
2020-07-14	973	979	951	971	79,000	971
2020-07-13	984	993	951	980	88,800	980
2020-07-10	999	1,014	980	982	92,600	982
2020-07-09	984	1,005	960	1,003	109,300	1,003
2020-07-08	993	1,001	975	975	45,900	975
2020-07-07	998	1,011	990	1,004	57,800	1,004
2020-07-06	997	1,027	990	998	98,500	998
2020-07-03	1,000	1,004	983	1,000	57,100	1,000
2020-07-02	1,021	1,035	992	1,000	66,300	1,000
2020-07-01	1,030	1,049	1,017	1,018	89,000	1,018
2020-06-30	1,071	1,078	1,027	1,035	94,500	1,035
2020-06-29	1,020	1,068	1,016	1,053	155,400	1,053
2020-06-26	1,059	1,059	1,010	1,030	105,900	1,030
2020-06-25	1,058	1,062	1,022	1,052	82,600	1,052
2020-06-24	1,066	1,070	1,034	1,039	48,700	1,039
2020-06-23	1,081	1,081	1,047	1,064	46,200	1,064
2020-06-22	1,083	1,090	1,061	1,079	32,700	1,079
2020-06-19	1,076	1,090	1,037	1,084	89,500	1,084
2020-06-18	1,045	1,055	1,031	1,047	41,400	1,047
2020-06-17	1,055	1,063	1,046	1,056	67,900	1,056
2020-06-16	1,041	1,061	1,036	1,060	93,700	1,060
2020-06-15	1,070	1,078	1,008	1,014	115,900	1,014
2020-06-12	1,098	1,101	1,052	1,087	140,100	1,087
2020-06-11	1,183	1,183	1,125	1,128	65,000	1,128
2020-06-10	1,168	1,190	1,156	1,183	67,300	1,183
2020-06-09	1,145	1,169	1,136	1,169	40,700	1,169
2020-06-08	1,153	1,159	1,135	1,159	53,100	1,159
2020-06-05	1,125	1,155	1,124	1,150	114,700	1,150
2020-06-04	1,149	1,151	1,118	1,137	82,700	1,137
2020-06-03	1,160	1,162	1,122	1,137	93,800	1,137
2020-06-02	1,138	1,157	1,125	1,153	66,400	1,153
2020-06-01	1,141	1,143	1,127	1,138	44,000	1,138
2020-05-29	1,089	1,132	1,085	1,127	78,700	1,127
2020-05-28	1,098	1,106	1,059	1,080	123,400	1,080
2020-05-27	1,111	1,111	1,081	1,089	81,400	1,089
2020-05-26	1,144	1,144	1,108	1,122	92,600	1,122
2020-05-25	1,099	1,125	1,095	1,123	87,500	1,123
2020-05-22	1,077	1,090	1,060	1,082	45,100	1,082
2020-05-21	1,068	1,080	1,059	1,079	74,700	1,079
2020-05-20	1,026	1,071	1,025	1,068	88,900	1,068
2020-05-19	1,038	1,050	1,021	1,031	113,100	1,031
2020-05-18	1,004	1,017	991	1,017	92,100	1,017
2020-05-15	960	985	959	979	73,500	979
2020-05-14	982	994	955	955	76,900	955
2020-05-13	973	988	964	982	41,700	982
2020-05-12	990	997	975	988	116,300	988
2020-05-11	992	1,006	981	996	108,800	996
2020-05-08	991	1,015	955	990	162,400	990
2020-05-07	896	993	896	976	334,500	976
2020-05-01	873	873	846	866	139,500	866
2020-04-30	882	882	859	878	155,600	878
2020-04-28	890	890	865	874	337,600	874
2020-04-27	913	918	885	894	116,100	894
2020-04-24	893	905	871	898	145,500	898
2020-04-23	893	904	874	882	139,100	882
2020-04-22	900	900	869	878	112,000	878
2020-04-21	925	934	888	909	138,500	909
2020-04-20	898	928	888	928	118,800	928
2020-04-17	907	918	867	890	236,700	890
2020-04-16	899	922	886	922	124,600	922
2020-04-15	900	913	882	898	91,900	898
2020-04-14	892	904	881	894	88,500	894
2020-04-13	879	888	861	877	77,300	877
2020-04-10	880	898	857	880	87,100	880
2020-04-09	863	885	847	878	139,200	878
2020-04-08	828	845	802	838	152,700	838
2020-04-07	813	844	801	827	215,300	827
2020-04-06	711	795	711	795	378,800	795
2020-04-03	721	721	682	695	180,000	695
2020-04-02	700	736	699	721	202,900	721
2020-04-01	763	763	714	720	126,100	720
2020-03-31	804	814	762	769	103,300	769
2020-03-30	803	823	781	804	146,400	804
2020-03-27	830	848	815	848	145,400	848
2020-03-26	824	824	785	815	101,700	815
2020-03-25	910	910	810	827	95,400	827
2020-03-24	785	810	765	801	163,800	801
2020-03-23	699	743	682	740	297,300	740
2020-03-19	736	753	695	714	164,600	714
2020-03-18	749	787	721	722	247,700	722
2020-03-17	665	752	656	734	398,000	734
2020-03-16	691	725	670	675	233,000	675
2020-03-13	648	698	645	682	361,600	682
2020-03-12	758	782	740	743	278,100	743
2020-03-11	828	829	772	774	206,400	774
2020-03-10	810	832	758	823	242,300	823
2020-03-09	842	878	830	840	353,000	840
2020-03-06	888	894	863	863	156,700	863
2020-03-05	915	915	894	903	85,800	903
2020-03-04	879	908	872	892	166,200	892
2020-03-03	913	917	882	887	268,100	887
2020-03-02	827	919	826	893	285,900	893
2020-02-28	867	875	828	838	288,600	838
2020-02-27	926	934	893	904	195,900	904
2020-02-26	919	936	903	924	133,800	924
2020-02-25	926	943	923	924	149,000	924
2020-02-21	973	993	966	981	110,900	981
2020-02-20	995	996	961	961	92,900	961
2020-02-19	976	1,002	960	995	202,400	995
2020-02-18	959	966	948	966	111,600	966
2020-02-17	982	982	960	963	114,100	963
2020-02-14	991	1,013	965	984	221,300	984
2020-02-13	975	1,012	954	988	366,900	988
2020-02-12	1,040	1,041	1,015	1,027	170,500	1,027
2020-02-10	1,041	1,041	1,019	1,028	125,500	1,028
2020-02-07	1,074	1,080	1,041	1,055	150,800	1,055
2020-02-06	1,085	1,090	1,061	1,074	163,800	1,074
2020-02-05	1,080	1,095	1,056	1,082	151,000	1,082
2020-02-04	1,080	1,096	1,046	1,089	151,900	1,089
2020-02-03	1,014	1,098	1,010	1,087	365,400	1,087
2020-01-31	1,076	1,088	967	1,020	546,900	1,020
2020-01-30	1,127	1,129	1,051	1,053	224,000	1,053
2020-01-29	1,162	1,164	1,107	1,122	146,200	1,122
2020-01-28	1,152	1,169	1,144	1,157	106,200	1,157
2020-01-27	1,161	1,192	1,152	1,171	147,500	1,171
2020-01-24	1,187	1,196	1,162	1,196	142,000	1,196
2020-01-23	1,191	1,197	1,176	1,187	83,800	1,187
2020-01-22	1,168	1,196	1,165	1,191	134,000	1,191
2020-01-21	1,166	1,198	1,159	1,169	186,300	1,169
2020-01-20	1,175	1,175	1,139	1,153	175,700	1,153
2020-01-17	1,180	1,196	1,159	1,185	285,300	1,185
2020-01-16	1,132	1,171	1,121	1,171	277,800	1,171
2020-01-15	1,098	1,119	1,086	1,116	200,200	1,116
2020-01-14	1,089	1,098	1,070	1,091	188,700	1,091
2020-01-10	1,076	1,083	1,044	1,073	188,800	1,073
2020-01-09	1,040	1,068	1,033	1,065	244,700	1,065
2020-01-08	1,001	1,028	978	1,023	245,500	1,023
2020-01-07	1,002	1,020	992	998	177,200	998
2020-01-06	1,020	1,034	1,000	1,004	176,700	1,004

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 [2020年度]

3836 (株)アバントグループの時系列データ [2020年度]