アバント(3836) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 - - - - -
2020/09/30 1,067.0 1,076.0 1,036.0 1,043.0 91,400
2020/09/29 1,089.0 1,089.0 1,058.0 1,074.0 106,900
2020/09/28 1,087.0 1,100.0 1,078.0 1,099.0 100,500
2020/09/25 1,058.0 1,081.0 1,055.0 1,075.0 132,900
2020/09/24 1,049.0 1,059.0 1,029.0 1,042.0 71,300
2020/09/23 1,035.0 1,062.0 1,028.0 1,056.0 100,200
2020/09/18 1,030.0 1,035.0 1,015.0 1,029.0 69,800
2020/09/17 1,021.0 1,034.0 1,020.0 1,023.0 65,900
2020/09/16 1,002.0 1,023.0 1,002.0 1,018.0 57,300
2020/09/15 1,003.0 1,024.0 995.0 1,006.0 46,600
2020/09/14 1,000.0 1,013.0 993.0 1,007.0 60,600
2020/09/11 970.0 996.0 966.0 996.0 82,200
2020/09/10 978.0 989.0 971.0 974.0 77,300
2020/09/09 982.0 986.0 972.0 977.0 130,900
2020/09/08 1,006.0 1,015.0 996.0 1,003.0 64,600
2020/09/07 1,010.0 1,024.0 995.0 1,017.0 100,100
2020/09/04 994.0 1,012.0 978.0 1,002.0 173,000
2020/09/03 1,037.0 1,051.0 1,002.0 1,015.0 261,300
2020/09/02 1,047.0 1,082.0 1,035.0 1,051.0 130,600
2020/09/01 1,031.0 1,031.0 1,001.0 1,018.0 96,200
2020/08/31 1,015.0 1,050.0 1,013.0 1,037.0 99,700
2020/08/28 1,031.0 1,039.0 986.0 1,001.0 237,200
2020/08/27 1,054.0 1,055.0 1,023.0 1,043.0 98,400
2020/08/26 1,051.0 1,068.0 1,026.0 1,054.0 97,800
2020/08/25 1,067.0 1,069.0 1,050.0 1,064.0 88,200
2020/08/24 1,055.0 1,064.0 1,049.0 1,062.0 60,400
2020/08/21 1,068.0 1,077.0 1,044.0 1,064.0 51,100
2020/08/20 1,059.0 1,073.0 1,046.0 1,057.0 29,300
2020/08/19 1,056.0 1,056.0 1,039.0 1,056.0 47,000
2020/08/18 1,084.0 1,084.0 1,027.0 1,046.0 242,800
2020/08/17 1,084.0 1,106.0 1,067.0 1,094.0 180,500
2020/08/14 1,042.0 1,087.0 1,040.0 1,054.0 201,300
2020/08/13 993.0 1,014.0 977.0 1,012.0 263,100
2020/08/12 1,007.0 1,007.0 974.0 981.0 301,200
2020/08/11 1,056.0 1,056.0 989.0 1,017.0 341,600
2020/08/07 1,059.0 1,111.0 1,059.0 1,064.0 310,800
2020/08/06 999.0 1,093.0 999.0 1,060.0 341,000
2020/08/05 972.0 1,007.0 972.0 1,004.0 270,500
2020/08/04 998.0 1,003.0 966.0 978.0 298,700
2020/08/03 1,009.0 1,065.0 996.0 1,008.0 315,100
2020/07/31 1,001.0 1,033.0 987.0 987.0 139,400
2020/07/30 1,012.0 1,019.0 976.0 991.0 143,200
2020/07/29 1,007.0 1,036.0 1,001.0 1,012.0 83,500
2020/07/28 1,031.0 1,033.0 994.0 1,008.0 152,100
2020/07/27 1,030.0 1,058.0 1,010.0 1,054.0 137,300
2020/07/22 1,050.0 1,050.0 1,025.0 1,029.0 101,000
2020/07/21 1,076.0 1,101.0 1,055.0 1,064.0 131,100
2020/07/20 1,023.0 1,093.0 1,006.0 1,085.0 286,000
2020/07/17 979.0 987.0 959.0 977.0 45,900