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
2021/04/20 1,807.0 1,835.0 1,800.0 1,835.0 26,400
2021/04/19 1,843.0 1,843.0 1,807.0 1,826.0 58,100
2021/04/16 1,865.0 1,872.0 1,827.0 1,830.0 74,400
2021/04/15 1,834.0 1,864.0 1,829.0 1,864.0 116,300
2021/04/14 1,806.0 1,838.0 1,794.0 1,808.0 81,500
2021/04/13 1,788.0 1,823.0 1,788.0 1,808.0 70,900
2021/04/12 1,750.0 1,788.0 1,740.0 1,777.0 147,400
2021/04/09 1,692.0 1,697.0 1,645.0 1,685.0 124,800
2021/04/08 1,736.0 1,742.0 1,688.0 1,700.0 164,700
2021/04/07 1,759.0 1,775.0 1,731.0 1,756.0 89,300
2021/04/06 1,745.0 1,765.0 1,730.0 1,748.0 150,100
2021/04/05 1,751.0 1,766.0 1,745.0 1,766.0 86,600
2021/04/02 1,720.0 1,737.0 1,700.0 1,726.0 39,700
2021/04/01 1,680.0 1,709.0 1,676.0 1,708.0 74,200
2021/03/31 1,667.0 1,695.0 1,652.0 1,655.0 63,000
2021/03/30 1,697.0 1,728.0 1,648.0 1,664.0 87,800
2021/03/29 1,650.0 1,685.0 1,645.0 1,680.0 144,900
2021/03/26 1,570.0 1,591.0 1,540.0 1,585.0 48,400
2021/03/25 1,560.0 1,560.0 1,511.0 1,530.0 112,500
2021/03/24 1,622.0 1,622.0 1,566.0 1,573.0 87,200
2021/03/23 1,654.0 1,664.0 1,630.0 1,639.0 42,100
2021/03/22 1,639.0 1,650.0 1,603.0 1,646.0 89,400
2021/03/19 1,575.0 1,640.0 1,555.0 1,640.0 124,900
2021/03/18 1,581.0 1,586.0 1,560.0 1,581.0 51,000
2021/03/17 1,544.0 1,581.0 1,537.0 1,581.0 37,500
2021/03/16 1,530.0 1,566.0 1,510.0 1,563.0 79,500
2021/03/15 1,575.0 1,585.0 1,527.0 1,554.0 77,900
2021/03/12 1,560.0 1,560.0 1,501.0 1,543.0 97,100
2021/03/11 1,500.0 1,532.0 1,487.0 1,528.0 92,900
2021/03/10 1,450.0 1,489.0 1,431.0 1,476.0 160,100
2021/03/09 1,414.0 1,445.0 1,400.0 1,438.0 72,300
2021/03/08 1,406.0 1,422.0 1,390.0 1,414.0 63,300
2021/03/05 1,405.0 1,405.0 1,350.0 1,398.0 66,900
2021/03/04 1,386.0 1,413.0 1,372.0 1,413.0 60,900
2021/03/03 1,427.0 1,427.0 1,386.0 1,403.0 72,300
2021/03/02 1,448.0 1,471.0 1,418.0 1,434.0 88,800
2021/03/01 1,431.0 1,448.0 1,405.0 1,440.0 126,200
2021/02/26 1,385.0 1,410.0 1,366.0 1,389.0 119,400
2021/02/25 1,378.0 1,403.0 1,369.0 1,400.0 121,300
2021/02/24 1,380.0 1,406.0 1,351.0 1,358.0 122,100
2021/02/22 1,359.0 1,414.0 1,354.0 1,409.0 96,600
2021/02/19 1,380.0 1,392.0 1,335.0 1,352.0 173,800
2021/02/18 1,400.0 1,432.0 1,367.0 1,393.0 139,000
2021/02/17 1,430.0 1,447.0 1,423.0 1,430.0 92,000
2021/02/16 1,476.0 1,483.0 1,436.0 1,457.0 87,500
2021/02/15 1,455.0 1,481.0 1,424.0 1,476.0 164,200
2021/02/12 1,556.0 1,556.0 1,443.0 1,452.0 321,500
2021/02/10 1,592.0 1,601.0 1,565.0 1,573.0 143,200
2021/02/09 1,560.0 1,589.0 1,550.0 1,582.0 229,600
2021/02/08 1,604.0 1,604.0 1,503.0 1,541.0 368,700