6918 (株)アバールデータ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,163 | 2,185 | 2,134 | 2,145 | 52,800 | 2,145 |
| 2025-04-02 | 2,246 | 2,252 | 2,204 | 2,241 | 27,200 | 2,241 |
| 2025-04-01 | 2,252 | 2,264 | 2,218 | 2,220 | 25,200 | 2,220 |
| 2025-03-31 | 2,301 | 2,301 | 2,222 | 2,243 | 60,400 | 2,243 |
| 2025-03-28 | 2,400 | 2,418 | 2,330 | 2,340 | 23,300 | 2,340 |
| 2025-03-27 | 2,393 | 2,414 | 2,363 | 2,400 | 18,300 | 2,400 |
| 2025-03-26 | 2,431 | 2,431 | 2,386 | 2,404 | 17,500 | 2,404 |
| 2025-03-25 | 2,435 | 2,478 | 2,426 | 2,431 | 11,300 | 2,431 |
| 2025-03-24 | 2,482 | 2,482 | 2,422 | 2,422 | 9,500 | 2,422 |
| 2025-03-21 | 2,490 | 2,501 | 2,482 | 2,482 | 9,600 | 2,482 |
| 2025-03-19 | 2,487 | 2,533 | 2,484 | 2,484 | 22,300 | 2,484 |
| 2025-03-18 | 2,477 | 2,494 | 2,463 | 2,487 | 6,500 | 2,487 |
| 2025-03-17 | 2,486 | 2,486 | 2,456 | 2,463 | 5,700 | 2,463 |
| 2025-03-14 | 2,451 | 2,488 | 2,450 | 2,452 | 7,800 | 2,452 |
| 2025-03-13 | 2,490 | 2,535 | 2,451 | 2,451 | 21,800 | 2,451 |
| 2025-03-12 | 2,421 | 2,472 | 2,410 | 2,450 | 12,800 | 2,450 |
| 2025-03-11 | 2,368 | 2,421 | 2,350 | 2,421 | 15,700 | 2,421 |
| 2025-03-10 | 2,351 | 2,412 | 2,351 | 2,412 | 10,200 | 2,412 |
| 2025-03-07 | 2,315 | 2,351 | 2,315 | 2,343 | 11,800 | 2,343 |
| 2025-03-06 | 2,337 | 2,369 | 2,318 | 2,318 | 14,100 | 2,318 |
| 2025-03-05 | 2,294 | 2,347 | 2,294 | 2,338 | 19,500 | 2,338 |
| 2025-03-04 | 2,337 | 2,347 | 2,292 | 2,294 | 31,800 | 2,294 |
| 2025-03-03 | 2,399 | 2,399 | 2,333 | 2,340 | 29,200 | 2,340 |
| 2025-02-28 | 2,401 | 2,404 | 2,363 | 2,368 | 43,900 | 2,368 |
| 2025-02-27 | 2,449 | 2,454 | 2,411 | 2,424 | 15,200 | 2,424 |
| 2025-02-26 | 2,484 | 2,517 | 2,400 | 2,429 | 31,900 | 2,429 |
| 2025-02-25 | 2,485 | 2,543 | 2,485 | 2,487 | 11,500 | 2,487 |
| 2025-02-21 | 2,470 | 2,509 | 2,458 | 2,487 | 12,800 | 2,487 |
| 2025-02-20 | 2,533 | 2,548 | 2,467 | 2,470 | 40,800 | 2,470 |
| 2025-02-19 | 2,532 | 2,584 | 2,532 | 2,538 | 10,700 | 2,538 |
| 2025-02-18 | 2,503 | 2,590 | 2,482 | 2,531 | 25,400 | 2,531 |
| 2025-02-17 | 2,544 | 2,580 | 2,480 | 2,483 | 49,400 | 2,483 |
| 2025-02-14 | 2,548 | 2,600 | 2,515 | 2,594 | 88,100 | 2,594 |
| 2025-02-13 | 2,707 | 2,750 | 2,683 | 2,693 | 16,700 | 2,693 |
| 2025-02-12 | 2,701 | 2,710 | 2,639 | 2,678 | 14,900 | 2,678 |
| 2025-02-10 | 2,630 | 2,691 | 2,604 | 2,682 | 11,000 | 2,682 |
| 2025-02-07 | 2,656 | 2,664 | 2,643 | 2,643 | 5,800 | 2,643 |
| 2025-02-06 | 2,632 | 2,660 | 2,626 | 2,632 | 7,900 | 2,632 |
| 2025-02-05 | 2,609 | 2,655 | 2,596 | 2,622 | 6,600 | 2,622 |
| 2025-02-04 | 2,603 | 2,620 | 2,591 | 2,617 | 8,700 | 2,617 |
| 2025-02-03 | 2,608 | 2,637 | 2,560 | 2,562 | 19,000 | 2,562 |
| 2025-01-31 | 2,680 | 2,680 | 2,600 | 2,616 | 10,500 | 2,616 |
| 2025-01-30 | 2,658 | 2,667 | 2,633 | 2,633 | 5,500 | 2,633 |
| 2025-01-29 | 2,670 | 2,688 | 2,653 | 2,653 | 7,000 | 2,653 |
| 2025-01-28 | 2,698 | 2,700 | 2,630 | 2,666 | 16,000 | 2,666 |
| 2025-01-27 | 2,798 | 2,798 | 2,705 | 2,707 | 13,600 | 2,707 |
| 2025-01-24 | 2,725 | 2,755 | 2,684 | 2,754 | 17,000 | 2,754 |
| 2025-01-23 | 2,735 | 2,765 | 2,681 | 2,681 | 16,500 | 2,681 |
| 2025-01-22 | 2,683 | 2,731 | 2,636 | 2,726 | 16,600 | 2,726 |
| 2025-01-21 | 2,665 | 2,686 | 2,638 | 2,683 | 11,200 | 2,683 |
| 2025-01-20 | 2,662 | 2,667 | 2,629 | 2,635 | 10,300 | 2,635 |
| 2025-01-17 | 2,638 | 2,672 | 2,628 | 2,655 | 14,200 | 2,655 |
| 2025-01-16 | 2,650 | 2,686 | 2,630 | 2,662 | 12,600 | 2,662 |
| 2025-01-15 | 2,661 | 2,680 | 2,631 | 2,639 | 11,300 | 2,639 |
| 2025-01-14 | 2,758 | 2,758 | 2,644 | 2,649 | 27,100 | 2,649 |
| 2025-01-10 | 2,779 | 2,796 | 2,758 | 2,758 | 13,200 | 2,758 |
| 2025-01-09 | 2,877 | 2,882 | 2,776 | 2,783 | 31,200 | 2,783 |
| 2025-01-08 | 2,759 | 2,878 | 2,759 | 2,854 | 49,600 | 2,854 |
| 2025-01-07 | 2,770 | 2,780 | 2,736 | 2,748 | 23,100 | 2,748 |
| 2025-01-06 | 2,820 | 2,840 | 2,720 | 2,720 | 34,300 | 2,720 |
分割・併合履歴 ： [1991-07-26]1株→1.1株