KabuInsight

アバントグループ

3836
プライム/情報･通信業/AVANT GROUP CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,376.01,376.01,336.01,340.0-46.0-3.32%200,500
2026-03-121,392.01,408.01,380.01,386.0-6.0-0.43%186,000
2026-03-111,395.01,408.01,386.01,392.0-3.0-0.22%148,100
2026-03-101,413.01,422.01,391.01,395.0-18.0-1.27%126,800
2026-03-091,349.01,413.01,345.01,413.0-12.0-0.84%214,300
2026-03-061,390.01,436.01,386.01,425.0+50.0+3.64%130,800
2026-03-051,369.01,387.01,362.01,375.0+55.0+4.17%197,500
2026-03-041,300.01,326.01,275.01,320.0+9.0+0.69%370,500
2026-03-031,372.01,385.01,310.01,311.0-76.0-5.48%327,300
2026-03-021,415.01,420.01,385.01,387.0-39.0-2.73%212,100
2026-02-271,416.01,433.01,409.01,426.0+8.0+0.56%266,000
2026-02-261,426.01,445.01,415.01,418.0+3.0+0.21%296,300
2026-02-251,385.01,435.01,385.01,415.0+44.0+3.21%323,000
2026-02-241,373.01,415.01,366.01,371.0-13.0-0.94%294,700
2026-02-201,399.01,399.01,373.01,384.0-35.0-2.47%148,700
2026-02-191,439.01,439.01,400.01,419.0-10.0-0.70%153,100
2026-02-181,432.01,434.01,415.01,429.0+5.0+0.35%94,600
2026-02-171,446.01,448.01,411.01,424.0-22.0-1.52%122,500
2026-02-161,441.01,470.01,436.01,446.0+14.0+0.98%125,200
2026-02-131,490.01,512.01,427.01,432.0-74.0-4.91%258,200
2026-02-121,530.01,535.01,506.01,506.0-50.0-3.21%138,600
2026-02-101,538.01,560.01,538.01,556.0+34.0+2.23%116,000
2026-02-091,500.01,528.01,494.01,522.0+34.0+2.28%114,100
2026-02-061,507.01,510.01,471.01,488.0-34.0-2.23%157,000
2026-02-051,486.01,563.01,482.01,522.0+36.0+2.42%228,800
2026-02-041,559.01,569.01,476.01,486.0-107.0-6.72%318,300
2026-02-031,591.01,604.01,577.01,593.0+28.0+1.79%183,700
2026-02-021,620.01,620.01,550.01,565.0-72.0-4.40%485,500
2026-01-301,739.01,739.01,637.01,637.0-102.0-5.87%254,600
2026-01-291,754.01,755.01,699.01,739.0-25.0-1.42%658,200
2026-01-281,802.01,810.01,760.01,764.0-65.0-3.55%159,100
2026-01-271,823.01,840.01,800.01,829.0-1.0-0.05%138,100
2026-01-261,881.01,885.01,816.01,830.0-62.0-3.28%185,600
2026-01-231,889.01,908.01,880.01,892.0+34.0+1.83%176,500
2026-01-221,862.01,881.01,845.01,858.0+16.0+0.87%146,700
2026-01-211,838.01,845.01,811.01,842.0-1.0-0.05%156,200
2026-01-201,862.01,867.01,829.01,843.0-21.0-1.13%70,700
2026-01-191,876.01,891.01,855.01,864.0-12.0-0.64%101,600
2026-01-161,867.01,896.01,843.01,876.0-11.0-0.58%97,600
2026-01-151,868.01,900.01,864.01,887.0+19.0+1.02%81,100
2026-01-141,841.01,899.01,838.01,868.0+27.0+1.47%95,600
2026-01-131,850.01,861.01,823.01,841.0+7.0+0.38%174,700
2026-01-091,830.01,849.01,824.01,834.0+8.0+0.44%80,800
2026-01-081,833.01,842.01,824.01,826.0-6.0-0.33%79,000
2026-01-071,799.01,844.01,786.01,832.0+31.0+1.72%127,400
2026-01-061,772.01,809.01,772.01,801.0+29.0+1.64%98,400
2026-01-051,750.01,780.01,728.01,772.0+22.0+1.26%98,000
2025-12-301,772.01,772.01,748.01,750.0-22.0-1.24%43,600
2025-12-291,778.01,790.01,759.01,772.0-22.0-1.23%68,400
2025-12-261,780.01,808.01,772.01,794.0+22.0+1.24%66,400
2025-12-251,783.01,783.01,764.01,772.0+7.0+0.40%47,600
2025-12-241,781.01,788.01,758.01,765.0-13.0-0.73%47,800
2025-12-231,779.01,789.01,772.01,778.0+2.0+0.11%75,500
2025-12-221,798.01,798.01,764.01,776.0+8.0+0.45%68,700
2025-12-191,764.01,782.01,754.01,768.0+9.0+0.51%51,400
2025-12-181,755.01,785.01,755.01,759.0-12.0-0.68%46,900
2025-12-171,780.01,783.01,752.01,771.0+3.0+0.17%42,600
2025-12-161,799.01,799.01,768.01,768.0-27.0-1.50%43,000
2025-12-151,784.01,814.01,782.01,795.0+11.0+0.62%40,100
2025-12-121,778.01,797.01,778.01,784.0+29.0+1.65%80,200
2025-12-111,778.01,784.01,740.01,755.0-25.0-1.40%70,800
2025-12-101,773.01,788.01,770.01,780.0+7.0+0.39%38,500
2025-12-091,787.01,798.01,759.01,773.0-14.0-0.78%49,000
2025-12-081,787.01,812.01,779.01,787.00.00.00%59,600
2025-12-051,801.01,818.01,781.01,787.0-29.0-1.60%66,600
2025-12-041,775.01,834.01,770.01,816.0+36.0+2.02%104,400
2025-12-031,767.01,792.01,765.01,780.0-6.0-0.34%63,800
2025-12-021,809.01,823.01,786.01,786.0-14.0-0.78%72,200
2025-12-011,790.01,812.01,767.01,800.0-2.0-0.11%87,400
2025-11-281,768.01,821.01,766.01,802.0+6.0+0.33%78,300
2025-11-271,777.01,802.01,774.01,796.0+31.0+1.76%62,800
2025-11-261,742.01,783.01,742.01,765.0+23.0+1.32%98,900
2025-11-251,827.01,827.01,740.01,742.0-95.0-5.17%157,100
2025-11-211,753.01,838.01,753.01,837.0+58.0+3.26%177,100
2025-11-201,743.01,816.01,732.01,779.0+90.0+5.33%223,700
2025-11-191,690.01,712.01,675.01,689.00.00.00%95,200
2025-11-181,690.01,701.01,666.01,689.0+4.0+0.24%67,300
2025-11-171,708.01,721.01,681.01,685.0-40.0-2.32%78,400
2025-11-141,709.01,733.01,703.01,725.0+6.0+0.35%86,200
2025-11-131,742.01,742.01,714.01,719.0-21.0-1.21%91,600
2025-11-121,756.01,770.01,728.01,740.0-7.0-0.40%108,500
2025-11-111,739.01,756.01,728.01,747.0+17.0+0.98%99,000
2025-11-101,736.01,752.01,712.01,730.0-4.0-0.23%98,700
2025-11-071,712.01,750.01,703.01,734.0+6.0+0.35%106,700
2025-11-061,741.01,756.01,723.01,728.0-10.0-0.58%103,200
2025-11-051,759.01,765.01,680.01,738.0-24.0-1.36%222,200
2025-11-041,726.01,780.01,713.01,762.0+176.0+11.10%325,100
2025-10-311,549.01,586.01,536.01,586.0+65.0+4.27%193,300
2025-10-301,556.01,556.01,513.01,521.0+5.0+0.33%149,100
2025-10-291,600.01,600.01,509.01,516.0-21.0-1.37%125,900
2025-10-281,565.01,575.01,534.01,537.0-43.0-2.72%67,700
2025-10-271,605.01,619.01,579.01,580.0-22.0-1.37%86,500
2025-10-241,610.01,610.01,554.01,602.0+46.0+2.96%195,300
2025-10-231,550.01,566.01,546.01,556.0+2.0+0.13%51,500
2025-10-221,543.01,554.01,534.01,554.0+23.0+1.50%71,700
2025-10-211,542.01,549.01,521.01,531.0-7.0-0.46%57,700
2025-10-201,513.01,538.01,511.01,538.0+55.0+3.71%90,300
2025-10-171,495.01,505.01,482.01,483.0-18.0-1.20%90,700
2025-10-161,508.01,518.01,498.01,501.0-7.0-0.46%96,800
2025-10-151,497.01,511.01,497.01,508.0+21.0+1.41%83,300
2025-10-141,488.01,507.01,481.01,487.0-35.0-2.30%129,800
2025-10-101,518.01,535.01,518.01,522.0-8.0-0.52%81,800
2025-10-091,530.01,543.01,521.01,530.0+4.0+0.26%91,300
2025-10-081,539.01,557.01,526.01,526.0-10.0-0.65%59,900
2025-10-071,509.01,542.01,509.01,536.0+12.0+0.79%75,800
2025-10-061,518.01,527.01,505.01,524.0+34.0+2.28%60,500
2025-10-031,489.01,506.01,488.01,490.0+2.0+0.13%56,700
2025-10-021,487.01,509.01,486.01,488.0+3.0+0.20%72,000
2025-10-011,520.01,520.01,485.01,485.0-45.0-2.94%116,700
2025-09-301,539.01,540.01,524.01,530.0-4.0-0.26%61,500
2025-09-291,570.01,574.01,534.01,534.0-31.0-1.98%59,100
2025-09-261,560.01,573.01,558.01,565.0+5.0+0.32%69,700
2025-09-251,589.01,590.01,554.01,560.0-18.0-1.14%73,100
2025-09-241,575.01,589.01,561.01,578.0+17.0+1.09%71,700
2025-09-221,550.01,565.01,550.01,561.0+16.0+1.04%50,000
2025-09-191,573.01,573.01,530.01,545.0-15.0-0.96%68,300
2025-09-181,535.01,560.01,533.01,560.0+34.0+2.23%95,400
2025-09-171,520.01,528.01,508.01,526.0+7.0+0.46%68,900
2025-09-161,528.01,540.01,510.01,519.00.00.00%57,300
2025-09-121,514.01,527.01,502.01,519.0——78,800

直近120営業日分を表示