3836 (株)アバントグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,224 | 1,246 | 1,211 | 1,226 | 29,600 | 1,226 |
| 2024-04-25 | 1,238 | 1,246 | 1,228 | 1,231 | 48,000 | 1,231 |
| 2024-04-24 | 1,240 | 1,246 | 1,236 | 1,242 | 47,400 | 1,242 |
| 2024-04-23 | 1,233 | 1,238 | 1,226 | 1,227 | 24,100 | 1,227 |
| 2024-04-22 | 1,226 | 1,237 | 1,220 | 1,229 | 37,200 | 1,229 |
| 2024-04-19 | 1,227 | 1,227 | 1,199 | 1,208 | 67,100 | 1,208 |
| 2024-04-18 | 1,210 | 1,231 | 1,210 | 1,228 | 30,900 | 1,228 |
| 2024-04-17 | 1,225 | 1,234 | 1,210 | 1,210 | 36,500 | 1,210 |
| 2024-04-16 | 1,232 | 1,247 | 1,227 | 1,230 | 51,700 | 1,230 |
| 2024-04-15 | 1,238 | 1,253 | 1,232 | 1,247 | 23,800 | 1,247 |
| 2024-04-12 | 1,247 | 1,272 | 1,245 | 1,245 | 29,800 | 1,245 |
| 2024-04-11 | 1,242 | 1,245 | 1,238 | 1,241 | 29,200 | 1,241 |
| 2024-04-10 | 1,262 | 1,273 | 1,248 | 1,248 | 21,400 | 1,248 |
| 2024-04-09 | 1,260 | 1,265 | 1,253 | 1,264 | 19,200 | 1,264 |
| 2024-04-08 | 1,267 | 1,274 | 1,260 | 1,266 | 37,000 | 1,266 |
| 2024-04-05 | 1,254 | 1,263 | 1,245 | 1,251 | 23,300 | 1,251 |
| 2024-04-04 | 1,268 | 1,272 | 1,250 | 1,261 | 31,400 | 1,261 |
| 2024-04-03 | 1,258 | 1,268 | 1,248 | 1,256 | 42,000 | 1,256 |
| 2024-04-02 | 1,285 | 1,285 | 1,257 | 1,258 | 36,500 | 1,258 |
| 2024-04-01 | 1,311 | 1,311 | 1,287 | 1,290 | 22,200 | 1,290 |
| 2024-03-29 | 1,286 | 1,297 | 1,283 | 1,295 | 19,500 | 1,295 |
| 2024-03-28 | 1,318 | 1,318 | 1,285 | 1,286 | 27,600 | 1,286 |
| 2024-03-27 | 1,304 | 1,315 | 1,291 | 1,301 | 44,000 | 1,301 |
| 2024-03-26 | 1,294 | 1,299 | 1,283 | 1,290 | 24,400 | 1,290 |
| 2024-03-25 | 1,311 | 1,311 | 1,291 | 1,299 | 37,400 | 1,299 |
| 2024-03-22 | 1,286 | 1,301 | 1,277 | 1,299 | 25,400 | 1,299 |
| 2024-03-21 | 1,306 | 1,320 | 1,275 | 1,275 | 40,900 | 1,275 |
| 2024-03-19 | 1,290 | 1,296 | 1,276 | 1,294 | 17,800 | 1,294 |
| 2024-03-18 | 1,265 | 1,302 | 1,265 | 1,296 | 36,800 | 1,296 |
| 2024-03-15 | 1,275 | 1,278 | 1,254 | 1,260 | 55,700 | 1,260 |
| 2024-03-14 | 1,260 | 1,276 | 1,253 | 1,270 | 49,600 | 1,270 |
| 2024-03-13 | 1,300 | 1,306 | 1,259 | 1,260 | 83,400 | 1,260 |
| 2024-03-12 | 1,285 | 1,290 | 1,243 | 1,289 | 147,600 | 1,289 |
| 2024-03-11 | 1,306 | 1,308 | 1,292 | 1,300 | 39,700 | 1,300 |
| 2024-03-08 | 1,296 | 1,342 | 1,293 | 1,336 | 84,200 | 1,336 |
| 2024-03-07 | 1,331 | 1,332 | 1,304 | 1,315 | 36,800 | 1,315 |
| 2024-03-06 | 1,314 | 1,339 | 1,308 | 1,322 | 34,700 | 1,322 |
| 2024-03-05 | 1,313 | 1,332 | 1,300 | 1,319 | 36,900 | 1,319 |
| 2024-03-04 | 1,332 | 1,338 | 1,301 | 1,315 | 79,700 | 1,315 |
| 2024-03-01 | 1,361 | 1,361 | 1,327 | 1,329 | 46,200 | 1,329 |
| 2024-02-29 | 1,395 | 1,395 | 1,351 | 1,368 | 64,300 | 1,368 |
| 2024-02-28 | 1,397 | 1,416 | 1,386 | 1,398 | 32,900 | 1,398 |
| 2024-02-27 | 1,400 | 1,403 | 1,378 | 1,399 | 29,700 | 1,399 |
| 2024-02-26 | 1,375 | 1,406 | 1,370 | 1,400 | 30,800 | 1,400 |
| 2024-02-22 | 1,389 | 1,400 | 1,365 | 1,372 | 79,200 | 1,372 |
| 2024-02-21 | 1,363 | 1,368 | 1,339 | 1,343 | 35,000 | 1,343 |
| 2024-02-20 | 1,348 | 1,386 | 1,341 | 1,363 | 70,900 | 1,363 |
| 2024-02-19 | 1,340 | 1,340 | 1,320 | 1,331 | 36,700 | 1,331 |
| 2024-02-16 | 1,335 | 1,341 | 1,326 | 1,336 | 40,700 | 1,336 |
| 2024-02-15 | 1,330 | 1,341 | 1,320 | 1,334 | 44,600 | 1,334 |
| 2024-02-14 | 1,360 | 1,360 | 1,325 | 1,336 | 46,600 | 1,336 |
| 2024-02-13 | 1,357 | 1,374 | 1,353 | 1,369 | 82,100 | 1,369 |
| 2024-02-09 | 1,358 | 1,360 | 1,330 | 1,349 | 75,700 | 1,349 |
| 2024-02-08 | 1,364 | 1,393 | 1,363 | 1,364 | 70,700 | 1,364 |
| 2024-02-07 | 1,364 | 1,399 | 1,360 | 1,369 | 59,000 | 1,369 |
| 2024-02-06 | 1,375 | 1,384 | 1,356 | 1,363 | 110,800 | 1,363 |
| 2024-02-05 | 1,392 | 1,402 | 1,375 | 1,375 | 56,700 | 1,375 |
| 2024-02-02 | 1,410 | 1,410 | 1,360 | 1,381 | 110,000 | 1,381 |
| 2024-02-01 | 1,388 | 1,467 | 1,373 | 1,405 | 255,600 | 1,405 |
| 2024-01-31 | 1,447 | 1,451 | 1,427 | 1,448 | 50,200 | 1,448 |
| 2024-01-30 | 1,452 | 1,468 | 1,451 | 1,453 | 32,500 | 1,453 |
| 2024-01-29 | 1,452 | 1,470 | 1,451 | 1,459 | 28,500 | 1,459 |
| 2024-01-26 | 1,447 | 1,466 | 1,446 | 1,449 | 34,900 | 1,449 |
| 2024-01-25 | 1,479 | 1,479 | 1,455 | 1,460 | 42,200 | 1,460 |
| 2024-01-24 | 1,474 | 1,481 | 1,460 | 1,466 | 26,400 | 1,466 |
| 2024-01-23 | 1,478 | 1,495 | 1,473 | 1,474 | 27,800 | 1,474 |
| 2024-01-22 | 1,450 | 1,478 | 1,450 | 1,475 | 36,800 | 1,475 |
| 2024-01-19 | 1,432 | 1,455 | 1,432 | 1,446 | 36,400 | 1,446 |
| 2024-01-18 | 1,426 | 1,437 | 1,423 | 1,432 | 26,200 | 1,432 |
| 2024-01-17 | 1,436 | 1,448 | 1,426 | 1,426 | 31,200 | 1,426 |
| 2024-01-16 | 1,460 | 1,468 | 1,435 | 1,436 | 33,900 | 1,436 |
| 2024-01-15 | 1,448 | 1,467 | 1,446 | 1,464 | 48,700 | 1,464 |
| 2024-01-12 | 1,473 | 1,473 | 1,432 | 1,444 | 68,000 | 1,444 |
| 2024-01-11 | 1,498 | 1,514 | 1,472 | 1,476 | 69,500 | 1,476 |
| 2024-01-10 | 1,459 | 1,484 | 1,459 | 1,476 | 40,800 | 1,476 |
| 2024-01-09 | 1,437 | 1,465 | 1,437 | 1,453 | 30,600 | 1,453 |
| 2024-01-05 | 1,442 | 1,444 | 1,419 | 1,423 | 43,800 | 1,423 |
| 2024-01-04 | 1,422 | 1,440 | 1,394 | 1,435 | 34,200 | 1,435 |
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
