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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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