[3836 東証2部] アバント 日足 時系列データ

[3836 東証2部] アバント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20934.00943.00920.00930.0092008577000
2017-11-17900.00935.00895.00933.002600023847000
2017-11-16871.00895.00871.00895.001620014262600
2017-11-15931.00931.00873.00883.006660059900300
2017-11-14971.001008.00932.00939.008480083304700
2017-11-13965.00982.00950.00981.004130040013400
2017-11-10961.00970.00960.00970.001500014497200
2017-11-09969.00971.00950.00970.003360032409100
2017-11-08951.00972.00949.00972.003170030447900
2017-11-07959.00965.00937.00946.004380041597400
2017-11-06965.00968.00931.00944.001280012187700
2017-11-02979.00980.00959.00961.001910018503800
2017-11-01950.00980.00935.00979.003500033495200
2017-10-31942.00950.00934.00948.001070010094300
2017-10-30944.00953.00935.00950.002830026839700
2017-10-27944.00954.00915.00929.001790016775000
2017-10-261909.001915.001890.001902.001730032963000
2017-10-252024.002024.001901.001908.002520049509100
2017-10-241883.001937.001883.001929.001750033216600
2017-10-231870.001916.001855.001865.002020038064500
2017-10-201932.001939.001820.001870.001580030148900
2017-10-191946.001955.001935.001935.00800015556300
2017-10-181950.001960.001945.001948.00820016002800
2017-10-172005.002005.001945.001960.00850016672600
2017-10-161960.002048.001958.001965.002020040088000
2017-10-131942.001957.001935.001945.00950018469600
2017-10-121920.001949.001920.001943.001180022766100
2017-10-111939.001965.001911.001911.001030019902800
2017-10-101936.001949.001916.001916.00730014090700
2017-10-061944.001950.001926.001926.0040007756700
2017-10-051927.001965.001922.001954.001120021741100
2017-10-041940.001945.001917.001922.001080020886700
2017-10-031931.001945.001915.001940.001610031133900
2017-10-021920.001941.001920.001927.00910017608400
2017-09-291948.001959.001897.001916.00710013636300
2017-09-281921.001949.001903.001948.00730014080300
2017-09-271890.001970.001890.001920.00690013304400
2017-09-261960.001994.001844.001850.001920036030900
2017-09-252015.002043.001968.001970.002130042514500
2017-09-222100.002100.001930.002065.004150084068800
2017-09-211968.002195.001950.002108.00141600295380600
2017-09-201849.001900.001797.001850.001650030580700
2017-09-191867.001888.001810.001848.002330043077000
2017-09-151626.001999.001625.001729.002370041837700
2017-09-141622.001625.001601.001621.0032005182100
2017-09-131618.001624.001608.001619.00620010031700
2017-09-121604.001620.001574.001619.00670010833700
2017-09-111569.001614.001560.001612.0025003962500
2017-09-081599.001603.001527.001569.0057008908800
2017-09-071580.001593.001580.001593.009001427100
2017-09-061581.001594.001538.001593.0037005809200
2017-09-051561.001619.001516.001594.001340021163000
2017-09-041580.001597.001513.001561.00810012749100
2017-09-011498.001550.001488.001549.00760011636600
2017-08-311500.001521.001475.001483.0018002698200
2017-08-301499.001526.001486.001486.0022003324100
2017-08-291457.001499.001457.001499.0042006219400
2017-08-281481.001498.001450.001497.0031004579200
2017-08-251536.001540.001460.001489.00930014017200
2017-08-241500.001523.001487.001487.0062009287000
2017-08-231497.001500.001490.001499.0018002697500
2017-08-221479.001479.001476.001479.0014002069700
2017-08-211480.001480.001464.001479.009001326800
2017-08-181469.001497.001465.001497.0014002076000
2017-08-171461.001491.001461.001491.0045006668500
2017-08-161463.001463.001432.001454.0022003178800
2017-08-151425.001448.001413.001448.0037005294300
2017-08-141404.001440.001385.001395.001350018962100
2017-08-101441.001468.001410.001465.002020029119300
2017-08-091470.001490.001432.001455.001500021971600
2017-08-081483.001550.001479.001550.001390021163000
2017-08-071540.001605.001384.001513.004590068473400
2017-08-041609.001623.001594.001620.001100017760400
2017-08-031619.001619.001606.001607.00600968200
2017-08-021614.001620.001601.001620.00780012606600
2017-08-011617.001620.001600.001620.00950015349200
2017-07-311629.001629.001580.001591.0058009308800
2017-07-281617.001620.001573.001620.0043006895200
2017-07-271569.001619.001559.001619.0028004462200
2017-07-261630.001630.001577.001580.00930014873500
2017-07-251619.001638.001601.001629.001900030798900
2017-07-241608.001619.001596.001616.00840013488800
2017-07-211599.001620.001592.001592.001030016503900
2017-07-201597.001630.001576.001619.002030032719800
2017-07-191570.001594.001542.001593.0051007968100
2017-07-181570.001593.001562.001572.0040006311300
2017-07-141569.001598.001551.001578.00690010855400
2017-07-131570.001580.001567.001580.00690010848300
2017-07-121566.001566.001550.001565.0015002336500
2017-07-111571.001590.001460.001571.001950030242300
2017-07-101588.001588.001580.001588.0059009346100
2017-07-071550.001593.001516.001590.002790043330800
2017-07-061500.001540.001476.001524.001790026996800
2017-07-051496.001496.001440.001460.0046006776300
2017-07-041424.001429.001412.001426.0034004831500
2017-07-031421.001423.001405.001423.0041005799400
2017-06-301404.001449.001404.001430.001050014924700
2017-06-291427.001435.001395.001434.0066009328300
2017-06-281399.001466.001385.001427.001030014498000
2017-06-271382.001550.001382.001469.002660038304600
2017-06-261379.001415.001379.001401.001020014272000
2017-06-231373.001380.001370.001375.00830011401900
2017-06-221359.001364.001358.001360.0021002858000
2017-06-211352.001352.001346.001350.0032004319400
2017-06-201339.001339.001330.001338.0024003203200
2017-06-191328.001329.001308.001319.0035004611400
2017-06-161339.001339.001311.001328.0041005433300
2017-06-151328.001335.001328.001331.00700932000
2017-06-141328.001362.001300.001338.0068008984000
2017-06-131360.001360.001300.001325.0068009138200
2017-06-121377.001377.001361.001361.0023003150600
2017-06-091381.001395.001351.001380.0045006176800
2017-06-081400.001405.001380.001381.001090015208000
2017-06-071329.001370.001316.001370.001140015354400
2017-06-061278.001345.001261.001345.001130014555900
2017-06-051288.001288.001262.001280.0045005768500
2017-06-021294.001294.001270.001289.0054006905700
2017-06-011297.001297.001260.001284.0061007793800
2017-05-311311.001329.001302.001302.0045005909000
2017-05-301328.001335.001303.001322.0053007032900
2017-05-291350.001350.001330.001330.0070009401300
2017-05-261316.001328.001300.001328.00890011658100
2017-05-251340.001345.001279.001316.001000013302600
2017-05-241300.001310.001296.001310.0072009394300
2017-05-231274.001289.001272.001289.0053006778700
2017-05-221275.001297.001265.001277.001670021343300
2017-05-191200.001239.001200.001228.001220014787400
2017-05-181197.001198.001161.001194.002550030388200
2017-05-171171.001180.001160.001178.00880010336600
2017-05-161168.001190.001166.001180.0041004833600
2017-05-151111.001165.001110.001160.0082009355600
2017-05-121132.001141.001055.001141.0068007544900
2017-05-111140.001148.001125.001143.0015001699300
2017-05-101150.001163.001100.001150.001500017096100
2017-05-091090.001150.001082.001144.003150035062700
2017-05-081075.001089.001055.001083.001420015271100
2017-05-021053.001074.001050.001065.0022002335200
2017-05-011063.001077.001034.001042.0050005278400
2017-04-281086.001109.001024.001080.001330014391400
2017-04-271060.001083.001059.001079.0077008250700
2017-04-261071.001071.001030.001044.0072007568900
2017-04-251028.001048.001015.001048.001310013493000
2017-04-241097.001109.001004.001007.002640028158500
2017-04-21936.00992.00936.00992.001370013206400
2017-04-20930.00935.00928.00928.0057005304000
2017-04-19920.00925.00918.00925.0023002117000
2017-04-18913.00920.00902.00920.0013001189200
2017-04-17916.00916.00904.00913.0046004180500
2017-04-14919.00919.00904.00917.001100999700
2017-04-13928.00929.00911.00911.00700647200
2017-04-12918.00930.00902.00930.0094008614800
2017-04-11896.00920.00891.00919.00106009584100
2017-04-10915.00919.00910.00919.0073006678100
2017-04-07901.00919.00901.00919.0038003469200
2017-04-06915.00915.00897.00915.0080007277700
2017-04-05913.00915.00906.00915.0037003370000
2017-04-04905.00907.00897.00905.0058005230000
2017-04-03904.00911.00903.00905.0036003256100
2017-03-31916.00916.00900.00904.0012001083300
2017-03-30916.00917.00904.00914.0063005738300
2017-03-29918.00918.00910.00916.0063005759000
2017-03-28907.00914.00907.00914.00900820500
2017-03-27918.00918.00906.00916.0039003566500
2017-03-24914.00916.00906.00909.001160010594400
2017-03-23890.00905.00890.00899.0015001343000
2017-03-22905.00911.00890.00890.0055004991800
2017-03-21873.00907.00873.00905.0085007559100
2017-03-17875.00890.00873.00880.0029002552400
2017-03-16879.00880.00872.00872.0036003157500
2017-03-15888.00889.00878.00878.0043003805500
2017-03-14889.00889.00880.00885.0074006547700
2017-03-13890.00896.00884.00893.00110009765900
2017-03-10890.00891.00880.00885.0098008680600
2017-03-09885.00916.00880.00890.0094008450700
2017-03-08890.00891.00877.00885.001500013216000
2017-03-07874.00895.00866.00890.001570013800300
2017-03-06891.00891.00875.00877.00109009607000
2017-03-03881.00895.00874.00889.0089007865200
2017-03-02895.00896.00870.00896.001450012805500
2017-03-01876.00890.00873.00888.001170010320200
2017-02-28878.00881.00865.00874.0038003315500
2017-02-27861.00883.00861.00883.003880033440200
2017-02-24874.00878.00866.00866.001350011788200
2017-02-23880.00883.00870.00880.00101008869500
2017-02-22882.00882.00875.00878.0087007633800
2017-02-21892.00892.00875.00882.004520040230000
2017-02-20887.00887.00871.00874.001240010936400
2017-02-17895.00895.00866.00880.005120045553300
2017-02-16919.00919.00855.00881.004320038349500
2017-02-15887.00929.00886.00910.00164800148378000
2017-02-14932.00934.00907.00909.002650024410300
2017-02-13959.00968.00913.00937.002820026397900
2017-02-10965.00968.00950.00959.0059005662600
2017-02-09960.00985.00950.00960.004720045463300
2017-02-08948.00948.00935.00945.0012001128200
2017-02-07953.00953.00921.00938.0079007419800
2017-02-06951.00952.00940.00952.001220011573200
2017-02-03920.00950.00920.00950.0061005726200
2017-02-02950.00960.00943.00943.0035003318600
2017-02-01945.00960.00937.00960.0057005417300
2017-01-31944.00951.00902.00951.001510014068900
2017-01-30950.00960.00934.00948.001120010573300
2017-01-27948.00952.00948.00952.0032003038900
2017-01-26955.00957.00941.00955.0059005621700
2017-01-25965.00965.00935.00953.0077007372800
2017-01-24955.00959.00950.00959.0043004101300
2017-01-23956.00956.00941.00951.0012001142000
2017-01-20950.00951.00950.00951.00900855500
2017-01-19946.00950.00944.00950.0056005304100
2017-01-18935.00935.00917.00932.0022002043700
2017-01-17938.00952.00917.00923.0043004000500
2017-01-16949.00950.00938.00938.0038003595100
2017-01-13948.00950.00930.00936.0068006364500
2017-01-12920.00938.00912.00933.0085007806800
2017-01-11924.00935.00915.00920.0039003605500
2017-01-10960.00960.00915.00920.0070006568700
2017-01-06950.00950.00923.00938.0058005460300
2017-01-05960.00960.00925.00947.001070010154100
2017-01-04908.00940.00895.00897.0056005184700
2016-12-30940.00940.00920.00923.0047004363600
2016-12-29930.00930.00919.00925.001230011353900
2016-12-28914.00939.00914.00930.0030002791300
2016-12-27930.00949.00900.00927.001470013556100
2016-12-26927.00999.00927.00959.001180011327000
2016-12-22919.00919.00860.00910.001560014098800
2016-12-21870.00900.00870.00889.0075006669500
2016-12-20889.00900.00876.00900.0088007849500
2016-12-19875.00883.00875.00877.0043003774400
2016-12-16850.00860.00848.00860.0031002637300
2016-12-15840.00853.00840.00850.0058004916800
2016-12-14848.00850.00840.00840.0054004577400
2016-12-13850.00850.00820.00848.0050004153500
2016-12-12834.00850.00830.00841.0028002363700
2016-12-09839.00855.00839.00849.0052004417000
2016-12-08843.00854.00842.00854.0023001954100
2016-12-07827.00851.00827.00843.0029002445900
2016-12-06827.00840.00808.00828.0024001985400
2016-12-05827.00842.00827.00827.0017001417200
2016-12-02835.00860.00827.00827.0018001514400
2016-12-01860.00869.00835.00835.0067005733400
2016-11-30852.00871.00852.00867.0065005616600
2016-11-29840.00857.00840.00852.0045003821000
2016-11-28850.00850.00801.00840.0092007559200
2016-11-251720.001720.001660.001710.001140019338400
2016-11-241717.001738.001692.001738.0040006846700
2016-11-221770.001770.001550.001688.001250020904700
2016-11-211779.001779.001750.001770.0041007241100
2016-11-181785.001785.001750.001779.00600010597400
2016-11-171799.001799.001730.001760.0034006000200
2016-11-161835.001835.001710.001800.00930016717000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter