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
2021/06/22 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
2021/05/12 1,535.0 1,537.0 1,450.0 1,455.0 319,300
2021/05/11 1,627.0 1,630.0 1,569.0 1,577.0 155,300
2021/05/10 1,750.0 1,759.0 1,631.0 1,647.0 273,400
2021/05/07 1,817.0 1,855.0 1,790.0 1,790.0 282,500
2021/05/06 1,809.0 1,825.0 1,802.0 1,810.0 148,600
2021/04/30 1,806.0 1,817.0 1,775.0 1,782.0 69,200
2021/04/28 1,777.0 1,814.0 1,758.0 1,799.0 155,700
2021/04/27 1,786.0 1,801.0 1,751.0 1,761.0 71,700
2021/04/26 1,800.0 1,813.0 1,777.0 1,785.0 65,400
2021/04/23 1,826.0 1,840.0 1,771.0 1,775.0 96,800
2021/04/22 1,838.0 1,868.0 1,826.0 1,830.0 138,700
2021/04/21 1,819.0 1,826.0 1,796.0 1,810.0 83,100
2021/04/20 1,807.0 1,835.0 1,800.0 1,829.0 51,100
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