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
2021/07/21 1,620.0 1,644.0 1,608.0 1,638.0 49,900
2021/07/20 1,611.0 1,630.0 1,602.0 1,605.0 44,700
2021/07/19 1,610.0 1,632.0 1,588.0 1,624.0 60,600
2021/07/16 1,635.0 1,635.0 1,609.0 1,611.0 40,300
2021/07/15 1,678.0 1,678.0 1,639.0 1,644.0 71,100
2021/07/14 1,683.0 1,695.0 1,673.0 1,690.0 29,300
2021/07/13 1,670.0 1,690.0 1,650.0 1,670.0 39,300
2021/07/12 1,645.0 1,679.0 1,642.0 1,672.0 78,600
2021/07/09 1,600.0 1,611.0 1,546.0 1,582.0 128,800
2021/07/08 1,636.0 1,655.0 1,630.0 1,632.0 79,200
2021/07/07 1,647.0 1,658.0 1,633.0 1,640.0 55,800
2021/07/06 1,690.0 1,690.0 1,661.0 1,670.0 31,300
2021/07/05 1,702.0 1,727.0 1,687.0 1,687.0 83,300
2021/07/02 1,657.0 1,694.0 1,657.0 1,694.0 45,600
2021/07/01 1,671.0 1,671.0 1,645.0 1,649.0 55,000
2021/06/30 1,637.0 1,678.0 1,624.0 1,646.0 88,000
2021/06/29 1,601.0 1,646.0 1,595.0 1,634.0 64,200
2021/06/28 1,624.0 1,626.0 1,591.0 1,601.0 47,200
2021/06/25 1,610.0 1,652.0 1,608.0 1,624.0 110,000
2021/06/24 1,599.0 1,599.0 1,576.0 1,589.0 36,900
2021/06/23 1,617.0 1,625.0 1,605.0 1,606.0 52,900
2021/06/22 1,586.0 1,630.0 1,585.0 1,624.0 58,000
2021/06/21 1,591.0 1,598.0 1,569.0 1,571.0 74,700
2021/06/18 1,593.0 1,638.0 1,592.0 1,614.0 67,500
2021/06/17 1,629.0 1,629.0 1,588.0 1,600.0 46,000
2021/06/16 1,630.0 1,633.0 1,605.0 1,633.0 59,100
2021/06/15 1,638.0 1,651.0 1,632.0 1,635.0 47,800
2021/06/14 1,609.0 1,636.0 1,603.0 1,630.0 76,400
2021/06/11 1,588.0 1,617.0 1,585.0 1,599.0 124,700
2021/06/10 1,537.0 1,576.0 1,530.0 1,574.0 71,600
2021/06/09 1,515.0 1,543.0 1,514.0 1,537.0 60,500
2021/06/08 1,460.0 1,534.0 1,459.0 1,524.0 106,500
2021/06/07 1,475.0 1,485.0 1,458.0 1,458.0 54,100
2021/06/04 1,492.0 1,492.0 1,463.0 1,463.0 49,800
2021/06/03 1,502.0 1,509.0 1,489.0 1,494.0 55,600
2021/06/02 1,513.0 1,523.0 1,499.0 1,502.0 103,600
2021/06/01 1,497.0 1,510.0 1,476.0 1,498.0 58,900
2021/05/31 1,540.0 1,540.0 1,496.0 1,501.0 103,800
2021/05/28 1,560.0 1,572.0 1,523.0 1,540.0 139,900
2021/05/27 1,521.0 1,523.0 1,501.0 1,509.0 51,500
2021/05/26 1,573.0 1,576.0 1,524.0 1,524.0 105,500
2021/05/25 1,576.0 1,586.0 1,543.0 1,545.0 140,300
2021/05/24 1,585.0 1,587.0 1,547.0 1,570.0 339,000
2021/05/21 1,467.0 1,487.0 1,445.0 1,475.0 139,200
2021/05/20 1,400.0 1,441.0 1,400.0 1,439.0 108,400
2021/05/19 1,398.0 1,412.0 1,392.0 1,403.0 146,100
2021/05/18 1,428.0 1,428.0 1,396.0 1,406.0 200,700
2021/05/17 1,452.0 1,472.0 1,439.0 1,442.0 202,800
2021/05/14 1,446.0 1,464.0 1,433.0 1,449.0 326,100
2021/05/13 1,447.0 1,453.0 1,402.0 1,402.0 270,900