3836 (株)アバントグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,545 | 1,570 | 1,519 | 1,555 | 86,200 | 1,555 |
| 2025-04-08 | 1,571 | 1,619 | 1,541 | 1,612 | 119,300 | 1,612 |
| 2025-04-07 | 1,533 | 1,571 | 1,508 | 1,531 | 110,300 | 1,531 |
| 2025-04-04 | 1,660 | 1,678 | 1,627 | 1,653 | 143,900 | 1,653 |
| 2025-04-03 | 1,673 | 1,711 | 1,664 | 1,679 | 79,500 | 1,679 |
| 2025-04-02 | 1,724 | 1,740 | 1,700 | 1,740 | 39,400 | 1,740 |
| 2025-04-01 | 1,737 | 1,744 | 1,720 | 1,724 | 32,200 | 1,724 |
| 2025-03-31 | 1,788 | 1,788 | 1,719 | 1,724 | 69,200 | 1,724 |
| 2025-03-28 | 1,810 | 1,835 | 1,790 | 1,801 | 53,900 | 1,801 |
| 2025-03-27 | 1,843 | 1,899 | 1,826 | 1,850 | 76,500 | 1,850 |
| 2025-03-26 | 1,797 | 1,843 | 1,779 | 1,841 | 63,000 | 1,841 |
| 2025-03-25 | 1,772 | 1,792 | 1,758 | 1,784 | 41,700 | 1,784 |
| 2025-03-24 | 1,796 | 1,796 | 1,750 | 1,770 | 43,700 | 1,770 |
| 2025-03-21 | 1,781 | 1,801 | 1,756 | 1,756 | 67,700 | 1,756 |
| 2025-03-19 | 1,820 | 1,820 | 1,793 | 1,799 | 27,500 | 1,799 |
| 2025-03-18 | 1,840 | 1,840 | 1,816 | 1,823 | 36,000 | 1,823 |
| 2025-03-17 | 1,839 | 1,842 | 1,803 | 1,809 | 28,100 | 1,809 |
| 2025-03-14 | 1,771 | 1,836 | 1,771 | 1,827 | 42,000 | 1,827 |
| 2025-03-13 | 1,806 | 1,806 | 1,770 | 1,793 | 34,900 | 1,793 |
| 2025-03-12 | 1,760 | 1,803 | 1,760 | 1,788 | 55,800 | 1,788 |
| 2025-03-11 | 1,787 | 1,808 | 1,747 | 1,800 | 153,100 | 1,800 |
| 2025-03-10 | 1,804 | 1,827 | 1,790 | 1,826 | 45,400 | 1,826 |
| 2025-03-07 | 1,830 | 1,866 | 1,821 | 1,829 | 54,000 | 1,829 |
| 2025-03-06 | 1,880 | 1,890 | 1,801 | 1,860 | 138,600 | 1,860 |
| 2025-03-05 | 1,887 | 1,897 | 1,863 | 1,880 | 116,500 | 1,880 |
| 2025-03-04 | 1,878 | 1,878 | 1,837 | 1,870 | 46,500 | 1,870 |
| 2025-03-03 | 1,855 | 1,887 | 1,855 | 1,876 | 62,100 | 1,876 |
| 2025-02-28 | 1,850 | 1,891 | 1,831 | 1,850 | 108,700 | 1,850 |
| 2025-02-27 | 1,829 | 1,850 | 1,816 | 1,847 | 61,500 | 1,847 |
| 2025-02-26 | 1,841 | 1,859 | 1,828 | 1,830 | 81,700 | 1,830 |
| 2025-02-25 | 1,884 | 1,884 | 1,832 | 1,844 | 68,500 | 1,844 |
| 2025-02-21 | 1,905 | 1,915 | 1,870 | 1,889 | 66,700 | 1,889 |
| 2025-02-20 | 1,915 | 1,953 | 1,899 | 1,911 | 93,600 | 1,911 |
| 2025-02-19 | 1,912 | 1,942 | 1,908 | 1,918 | 51,500 | 1,918 |
| 2025-02-18 | 1,878 | 1,938 | 1,874 | 1,918 | 42,500 | 1,918 |
| 2025-02-17 | 1,917 | 1,976 | 1,896 | 1,911 | 95,300 | 1,911 |
| 2025-02-14 | 1,957 | 1,983 | 1,951 | 1,957 | 40,900 | 1,957 |
| 2025-02-13 | 1,931 | 1,975 | 1,924 | 1,957 | 50,100 | 1,957 |
| 2025-02-12 | 2,045 | 2,045 | 1,927 | 1,931 | 86,900 | 1,931 |
| 2025-02-10 | 1,983 | 2,058 | 1,983 | 2,043 | 84,900 | 2,043 |
| 2025-02-07 | 1,963 | 2,021 | 1,943 | 1,999 | 68,200 | 1,999 |
| 2025-02-06 | 1,914 | 1,979 | 1,814 | 1,963 | 321,200 | 1,963 |
| 2025-02-05 | 2,045 | 2,067 | 1,993 | 2,044 | 87,000 | 2,044 |
| 2025-02-04 | 2,043 | 2,068 | 1,971 | 2,032 | 154,800 | 2,032 |
| 2025-02-03 | 1,964 | 2,028 | 1,900 | 2,008 | 223,400 | 2,008 |
| 2025-01-31 | 1,930 | 1,978 | 1,883 | 1,938 | 134,200 | 1,938 |
| 2025-01-30 | 1,963 | 1,984 | 1,934 | 1,941 | 294,700 | 1,941 |
| 2025-01-29 | 1,990 | 2,012 | 1,978 | 2,003 | 95,400 | 2,003 |
| 2025-01-28 | 1,932 | 1,999 | 1,932 | 1,990 | 54,900 | 1,990 |
| 2025-01-27 | 1,974 | 1,987 | 1,920 | 1,942 | 121,600 | 1,942 |
| 2025-01-24 | 1,929 | 1,968 | 1,929 | 1,934 | 67,400 | 1,934 |
| 2025-01-23 | 1,921 | 1,947 | 1,901 | 1,932 | 61,400 | 1,932 |
| 2025-01-22 | 1,911 | 1,931 | 1,892 | 1,919 | 49,500 | 1,919 |
| 2025-01-21 | 1,905 | 1,913 | 1,882 | 1,886 | 36,700 | 1,886 |
| 2025-01-20 | 1,910 | 1,930 | 1,892 | 1,903 | 49,800 | 1,903 |
| 2025-01-17 | 1,881 | 1,904 | 1,843 | 1,888 | 60,700 | 1,888 |
| 2025-01-16 | 1,910 | 1,938 | 1,856 | 1,875 | 87,500 | 1,875 |
| 2025-01-15 | 1,846 | 1,899 | 1,846 | 1,875 | 66,200 | 1,875 |
| 2025-01-14 | 1,840 | 1,906 | 1,806 | 1,863 | 57,400 | 1,863 |
| 2025-01-10 | 1,878 | 1,883 | 1,851 | 1,855 | 35,600 | 1,855 |
| 2025-01-09 | 1,865 | 1,891 | 1,861 | 1,878 | 39,400 | 1,878 |
| 2025-01-08 | 1,903 | 1,903 | 1,859 | 1,888 | 67,100 | 1,888 |
| 2025-01-07 | 1,895 | 1,920 | 1,880 | 1,894 | 82,800 | 1,894 |
| 2025-01-06 | 2,012 | 2,012 | 1,862 | 1,862 | 115,700 | 1,862 |
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