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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,742 | 1,742 | 1,714 | 1,719 | 91,600 | 1,719 |
| 2025-11-12 | 1,756 | 1,770 | 1,728 | 1,740 | 108,500 | 1,740 |
| 2025-11-11 | 1,739 | 1,756 | 1,728 | 1,747 | 99,000 | 1,747 |
| 2025-11-10 | 1,736 | 1,752 | 1,712 | 1,730 | 98,700 | 1,730 |
| 2025-11-07 | 1,712 | 1,750 | 1,703 | 1,734 | 106,700 | 1,734 |
| 2025-11-06 | 1,741 | 1,756 | 1,723 | 1,728 | 103,200 | 1,728 |
| 2025-11-05 | 1,759 | 1,765 | 1,680 | 1,738 | 222,200 | 1,738 |
| 2025-11-04 | 1,726 | 1,780 | 1,713 | 1,762 | 325,100 | 1,762 |
| 2025-10-31 | 1,549 | 1,586 | 1,536 | 1,586 | 193,300 | 1,586 |
| 2025-10-30 | 1,556 | 1,556 | 1,513 | 1,521 | 149,100 | 1,521 |
| 2025-10-29 | 1,600 | 1,600 | 1,509 | 1,516 | 125,900 | 1,516 |
| 2025-10-28 | 1,565 | 1,575 | 1,534 | 1,537 | 67,700 | 1,537 |
| 2025-10-27 | 1,605 | 1,619 | 1,579 | 1,580 | 86,500 | 1,580 |
| 2025-10-24 | 1,610 | 1,610 | 1,554 | 1,602 | 195,300 | 1,602 |
| 2025-10-23 | 1,550 | 1,566 | 1,546 | 1,556 | 51,500 | 1,556 |
| 2025-10-22 | 1,543 | 1,554 | 1,534 | 1,554 | 71,700 | 1,554 |
| 2025-10-21 | 1,542 | 1,549 | 1,521 | 1,531 | 57,700 | 1,531 |
| 2025-10-20 | 1,513 | 1,538 | 1,511 | 1,538 | 90,300 | 1,538 |
| 2025-10-17 | 1,495 | 1,505 | 1,482 | 1,483 | 90,700 | 1,483 |
| 2025-10-16 | 1,508 | 1,518 | 1,498 | 1,501 | 96,800 | 1,501 |
| 2025-10-15 | 1,497 | 1,511 | 1,497 | 1,508 | 83,300 | 1,508 |
| 2025-10-14 | 1,488 | 1,507 | 1,481 | 1,487 | 129,800 | 1,487 |
| 2025-10-10 | 1,518 | 1,535 | 1,518 | 1,522 | 81,800 | 1,522 |
| 2025-10-09 | 1,530 | 1,543 | 1,521 | 1,530 | 91,300 | 1,530 |
| 2025-10-08 | 1,539 | 1,557 | 1,526 | 1,526 | 59,900 | 1,526 |
| 2025-10-07 | 1,509 | 1,542 | 1,509 | 1,536 | 75,800 | 1,536 |
| 2025-10-06 | 1,518 | 1,527 | 1,505 | 1,524 | 60,500 | 1,524 |
| 2025-10-03 | 1,489 | 1,506 | 1,488 | 1,490 | 56,700 | 1,490 |
| 2025-10-02 | 1,487 | 1,509 | 1,486 | 1,488 | 72,000 | 1,488 |
| 2025-10-01 | 1,520 | 1,520 | 1,485 | 1,485 | 116,700 | 1,485 |
| 2025-09-30 | 1,539 | 1,540 | 1,524 | 1,530 | 61,500 | 1,530 |
| 2025-09-29 | 1,570 | 1,574 | 1,534 | 1,534 | 59,100 | 1,534 |
| 2025-09-26 | 1,560 | 1,573 | 1,558 | 1,565 | 69,700 | 1,565 |
| 2025-09-25 | 1,589 | 1,590 | 1,554 | 1,560 | 73,100 | 1,560 |
| 2025-09-24 | 1,575 | 1,589 | 1,561 | 1,578 | 71,700 | 1,578 |
| 2025-09-22 | 1,550 | 1,565 | 1,550 | 1,561 | 50,000 | 1,561 |
| 2025-09-19 | 1,573 | 1,573 | 1,530 | 1,545 | 68,300 | 1,545 |
| 2025-09-18 | 1,535 | 1,560 | 1,533 | 1,560 | 95,400 | 1,560 |
| 2025-09-17 | 1,520 | 1,528 | 1,508 | 1,526 | 68,900 | 1,526 |
| 2025-09-16 | 1,528 | 1,540 | 1,510 | 1,519 | 57,300 | 1,519 |
| 2025-09-12 | 1,514 | 1,527 | 1,502 | 1,519 | 78,800 | 1,519 |
| 2025-09-11 | 1,508 | 1,516 | 1,499 | 1,516 | 60,400 | 1,516 |
| 2025-09-10 | 1,523 | 1,523 | 1,498 | 1,503 | 45,100 | 1,503 |
| 2025-09-09 | 1,517 | 1,525 | 1,508 | 1,508 | 93,300 | 1,508 |
| 2025-09-08 | 1,508 | 1,519 | 1,504 | 1,511 | 44,700 | 1,511 |
| 2025-09-05 | 1,508 | 1,516 | 1,490 | 1,494 | 88,800 | 1,494 |
| 2025-09-04 | 1,493 | 1,520 | 1,493 | 1,515 | 101,300 | 1,515 |
| 2025-09-03 | 1,489 | 1,510 | 1,486 | 1,491 | 109,600 | 1,491 |
| 2025-09-02 | 1,530 | 1,530 | 1,475 | 1,486 | 165,200 | 1,486 |
| 2025-09-01 | 1,526 | 1,536 | 1,508 | 1,515 | 72,400 | 1,515 |
| 2025-08-29 | 1,522 | 1,535 | 1,522 | 1,525 | 62,600 | 1,525 |
| 2025-08-28 | 1,516 | 1,529 | 1,507 | 1,523 | 62,100 | 1,523 |
| 2025-08-27 | 1,525 | 1,530 | 1,513 | 1,521 | 68,100 | 1,521 |
| 2025-08-26 | 1,531 | 1,540 | 1,522 | 1,523 | 62,200 | 1,523 |
| 2025-08-25 | 1,542 | 1,542 | 1,525 | 1,530 | 63,000 | 1,530 |
| 2025-08-22 | 1,541 | 1,541 | 1,517 | 1,526 | 42,100 | 1,526 |
| 2025-08-21 | 1,565 | 1,567 | 1,531 | 1,536 | 52,200 | 1,536 |
| 2025-08-20 | 1,579 | 1,585 | 1,557 | 1,559 | 70,300 | 1,559 |
| 2025-08-19 | 1,576 | 1,580 | 1,555 | 1,580 | 94,900 | 1,580 |
| 2025-08-18 | 1,516 | 1,565 | 1,516 | 1,559 | 117,300 | 1,559 |
| 2025-08-15 | 1,537 | 1,549 | 1,516 | 1,516 | 92,400 | 1,516 |
| 2025-08-14 | 1,531 | 1,549 | 1,516 | 1,537 | 83,000 | 1,537 |
| 2025-08-13 | 1,542 | 1,569 | 1,531 | 1,531 | 72,900 | 1,531 |
| 2025-08-12 | 1,538 | 1,564 | 1,538 | 1,552 | 129,000 | 1,552 |
| 2025-08-08 | 1,519 | 1,525 | 1,506 | 1,519 | 84,000 | 1,519 |
| 2025-08-07 | 1,530 | 1,532 | 1,492 | 1,519 | 113,800 | 1,519 |
| 2025-08-06 | 1,580 | 1,590 | 1,521 | 1,535 | 232,300 | 1,535 |
| 2025-08-05 | 1,538 | 1,550 | 1,526 | 1,542 | 85,700 | 1,542 |
| 2025-08-04 | 1,504 | 1,528 | 1,495 | 1,515 | 78,600 | 1,515 |
| 2025-08-01 | 1,522 | 1,534 | 1,511 | 1,527 | 44,900 | 1,527 |
| 2025-07-31 | 1,504 | 1,521 | 1,502 | 1,519 | 51,900 | 1,519 |
| 2025-07-30 | 1,491 | 1,510 | 1,484 | 1,502 | 71,300 | 1,502 |
| 2025-07-29 | 1,485 | 1,486 | 1,471 | 1,484 | 78,600 | 1,484 |
| 2025-07-28 | 1,488 | 1,499 | 1,473 | 1,485 | 59,300 | 1,485 |
| 2025-07-25 | 1,503 | 1,518 | 1,467 | 1,474 | 106,800 | 1,474 |
| 2025-07-24 | 1,501 | 1,505 | 1,477 | 1,503 | 118,400 | 1,503 |
| 2025-07-23 | 1,498 | 1,532 | 1,492 | 1,494 | 117,200 | 1,494 |
| 2025-07-22 | 1,490 | 1,501 | 1,479 | 1,486 | 48,600 | 1,486 |
| 2025-07-18 | 1,503 | 1,504 | 1,479 | 1,484 | 56,000 | 1,484 |
| 2025-07-17 | 1,490 | 1,501 | 1,482 | 1,499 | 43,800 | 1,499 |
| 2025-07-16 | 1,479 | 1,507 | 1,466 | 1,490 | 59,400 | 1,490 |
| 2025-07-15 | 1,489 | 1,489 | 1,470 | 1,473 | 45,500 | 1,473 |
| 2025-07-14 | 1,484 | 1,499 | 1,471 | 1,479 | 52,200 | 1,479 |
| 2025-07-11 | 1,494 | 1,500 | 1,480 | 1,482 | 48,400 | 1,482 |
| 2025-07-10 | 1,508 | 1,509 | 1,472 | 1,477 | 83,000 | 1,477 |
| 2025-07-09 | 1,510 | 1,510 | 1,493 | 1,499 | 47,100 | 1,499 |
| 2025-07-08 | 1,472 | 1,511 | 1,468 | 1,511 | 82,000 | 1,511 |
| 2025-07-07 | 1,465 | 1,480 | 1,460 | 1,467 | 46,000 | 1,467 |
| 2025-07-04 | 1,493 | 1,493 | 1,465 | 1,465 | 44,000 | 1,465 |
| 2025-07-03 | 1,493 | 1,503 | 1,470 | 1,471 | 54,400 | 1,471 |
| 2025-07-02 | 1,502 | 1,506 | 1,483 | 1,483 | 56,500 | 1,483 |
| 2025-07-01 | 1,540 | 1,540 | 1,512 | 1,519 | 65,400 | 1,519 |
| 2025-06-30 | 1,549 | 1,560 | 1,528 | 1,538 | 59,500 | 1,538 |
| 2025-06-27 | 1,539 | 1,554 | 1,539 | 1,549 | 60,500 | 1,549 |
| 2025-06-26 | 1,562 | 1,578 | 1,555 | 1,557 | 51,000 | 1,557 |
| 2025-06-25 | 1,575 | 1,580 | 1,550 | 1,558 | 72,100 | 1,558 |
| 2025-06-24 | 1,557 | 1,569 | 1,550 | 1,568 | 37,000 | 1,568 |
| 2025-06-23 | 1,530 | 1,547 | 1,524 | 1,542 | 50,500 | 1,542 |
| 2025-06-20 | 1,537 | 1,556 | 1,532 | 1,533 | 57,700 | 1,533 |
| 2025-06-19 | 1,545 | 1,556 | 1,535 | 1,537 | 21,900 | 1,537 |
| 2025-06-18 | 1,546 | 1,565 | 1,538 | 1,545 | 41,200 | 1,545 |
| 2025-06-17 | 1,536 | 1,550 | 1,530 | 1,544 | 45,500 | 1,544 |
| 2025-06-16 | 1,526 | 1,539 | 1,514 | 1,529 | 57,600 | 1,529 |
| 2025-06-13 | 1,539 | 1,545 | 1,485 | 1,516 | 119,800 | 1,516 |
| 2025-06-12 | 1,554 | 1,565 | 1,551 | 1,555 | 68,000 | 1,555 |
| 2025-06-11 | 1,502 | 1,545 | 1,499 | 1,540 | 133,100 | 1,540 |
| 2025-06-10 | 1,521 | 1,528 | 1,502 | 1,502 | 77,900 | 1,502 |
| 2025-06-09 | 1,517 | 1,529 | 1,510 | 1,529 | 120,300 | 1,529 |
| 2025-06-06 | 1,517 | 1,524 | 1,504 | 1,510 | 84,100 | 1,510 |
| 2025-06-05 | 1,502 | 1,515 | 1,500 | 1,511 | 76,400 | 1,511 |
| 2025-06-04 | 1,486 | 1,508 | 1,477 | 1,505 | 129,400 | 1,505 |
| 2025-06-03 | 1,475 | 1,484 | 1,460 | 1,477 | 110,800 | 1,477 |
| 2025-06-02 | 1,535 | 1,535 | 1,475 | 1,490 | 119,800 | 1,490 |
| 2025-05-30 | 1,492 | 1,535 | 1,492 | 1,535 | 137,300 | 1,535 |
| 2025-05-29 | 1,497 | 1,508 | 1,489 | 1,505 | 91,400 | 1,505 |
| 2025-05-28 | 1,499 | 1,508 | 1,495 | 1,503 | 95,100 | 1,503 |
| 2025-05-27 | 1,487 | 1,503 | 1,485 | 1,487 | 84,600 | 1,487 |
| 2025-05-26 | 1,475 | 1,496 | 1,475 | 1,486 | 81,800 | 1,486 |
| 2025-05-23 | 1,499 | 1,505 | 1,483 | 1,493 | 102,400 | 1,493 |
| 2025-05-22 | 1,500 | 1,508 | 1,490 | 1,503 | 59,000 | 1,503 |
| 2025-05-21 | 1,511 | 1,520 | 1,495 | 1,504 | 93,000 | 1,504 |
| 2025-05-20 | 1,535 | 1,544 | 1,511 | 1,511 | 84,900 | 1,511 |
| 2025-05-19 | 1,527 | 1,535 | 1,518 | 1,535 | 65,600 | 1,535 |
| 2025-05-16 | 1,521 | 1,544 | 1,521 | 1,537 | 70,200 | 1,537 |
| 2025-05-15 | 1,524 | 1,545 | 1,511 | 1,533 | 104,500 | 1,533 |
| 2025-05-14 | 1,560 | 1,565 | 1,530 | 1,540 | 77,800 | 1,540 |
| 2025-05-13 | 1,568 | 1,581 | 1,545 | 1,560 | 87,400 | 1,560 |
| 2025-05-12 | 1,581 | 1,586 | 1,545 | 1,568 | 149,800 | 1,568 |
| 2025-05-09 | 1,592 | 1,601 | 1,580 | 1,595 | 48,900 | 1,595 |
| 2025-05-08 | 1,590 | 1,618 | 1,584 | 1,611 | 56,300 | 1,611 |
| 2025-05-07 | 1,591 | 1,626 | 1,579 | 1,590 | 63,200 | 1,590 |
| 2025-05-02 | 1,614 | 1,637 | 1,547 | 1,594 | 283,700 | 1,594 |
| 2025-05-01 | 1,625 | 1,700 | 1,615 | 1,621 | 230,600 | 1,621 |
| 2025-04-30 | 1,813 | 1,844 | 1,775 | 1,785 | 62,700 | 1,785 |
| 2025-04-28 | 1,793 | 1,839 | 1,793 | 1,827 | 62,100 | 1,827 |
| 2025-04-25 | 1,800 | 1,817 | 1,775 | 1,791 | 58,900 | 1,791 |
| 2025-04-24 | 1,840 | 1,844 | 1,742 | 1,768 | 30,500 | 1,768 |
| 2025-04-23 | 1,834 | 1,835 | 1,797 | 1,809 | 40,500 | 1,809 |
| 2025-04-22 | 1,838 | 1,858 | 1,774 | 1,794 | 24,000 | 1,794 |
| 2025-04-21 | 1,814 | 1,848 | 1,811 | 1,829 | 42,800 | 1,829 |
| 2025-04-18 | 1,770 | 1,822 | 1,768 | 1,809 | 47,900 | 1,809 |
| 2025-04-17 | 1,716 | 1,755 | 1,716 | 1,753 | 35,900 | 1,753 |
| 2025-04-16 | 1,717 | 1,736 | 1,700 | 1,703 | 27,100 | 1,703 |
| 2025-04-15 | 1,720 | 1,726 | 1,689 | 1,698 | 33,000 | 1,698 |
| 2025-04-14 | 1,723 | 1,743 | 1,714 | 1,721 | 32,100 | 1,721 |
| 2025-04-11 | 1,652 | 1,715 | 1,618 | 1,715 | 67,600 | 1,715 |
| 2025-04-10 | 1,675 | 1,693 | 1,633 | 1,692 | 65,000 | 1,692 |
| 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