アバールデータ
6918スタンダード/電気機器/AVAL DATA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,702.0 | 2,722.0 | 2,683.0 | 2,699.0 | -43.0 | -1.57% | 22,000 |
| 2026-03-12 | 2,808.0 | 2,808.0 | 2,741.0 | 2,742.0 | -91.0 | -3.21% | 13,600 |
| 2026-03-11 | 2,824.0 | 2,869.0 | 2,824.0 | 2,833.0 | +31.0 | +1.11% | 14,900 |
| 2026-03-10 | 2,774.0 | 2,830.0 | 2,750.0 | 2,802.0 | +115.0 | +4.28% | 21,300 |
| 2026-03-09 | 2,629.0 | 2,735.0 | 2,575.0 | 2,687.0 | -42.0 | -1.54% | 84,800 |
| 2026-03-06 | 2,798.0 | 2,798.0 | 2,684.0 | 2,729.0 | -69.0 | -2.47% | 24,100 |
| 2026-03-05 | 2,774.0 | 2,832.0 | 2,724.0 | 2,798.0 | +139.0 | +5.23% | 49,900 |
| 2026-03-04 | 2,754.0 | 2,780.0 | 2,635.0 | 2,659.0 | -188.0 | -6.60% | 44,900 |
| 2026-03-03 | 2,917.0 | 2,958.0 | 2,839.0 | 2,847.0 | -68.0 | -2.33% | 20,000 |
| 2026-03-02 | 2,960.0 | 2,974.0 | 2,878.0 | 2,915.0 | -110.0 | -3.64% | 49,500 |
| 2026-02-27 | 3,060.0 | 3,110.0 | 2,980.0 | 3,025.0 | +25.0 | +0.83% | 25,600 |
| 2026-02-26 | 3,045.0 | 3,050.0 | 2,985.0 | 3,000.0 | -25.0 | -0.83% | 12,800 |
| 2026-02-25 | 3,020.0 | 3,040.0 | 2,993.0 | 3,025.0 | +5.0 | +0.17% | 29,900 |
| 2026-02-24 | 2,990.0 | 3,045.0 | 2,961.0 | 3,020.0 | +27.0 | +0.90% | 20,100 |
| 2026-02-20 | 2,995.0 | 2,995.0 | 2,955.0 | 2,993.0 | -2.0 | -0.07% | 15,400 |
| 2026-02-19 | 3,030.0 | 3,075.0 | 2,995.0 | 2,995.0 | -35.0 | -1.16% | 14,800 |
| 2026-02-18 | 2,985.0 | 3,145.0 | 2,985.0 | 3,030.0 | +35.0 | +1.17% | 42,200 |
| 2026-02-17 | 2,926.0 | 3,010.0 | 2,915.0 | 2,995.0 | +61.0 | +2.08% | 23,800 |
| 2026-02-16 | 2,974.0 | 2,974.0 | 2,909.0 | 2,934.0 | -39.0 | -1.31% | 18,700 |
| 2026-02-13 | 3,025.0 | 3,030.0 | 2,896.0 | 2,973.0 | -192.0 | -6.07% | 47,600 |
| 2026-02-12 | 3,130.0 | 3,245.0 | 3,130.0 | 3,165.0 | +50.0 | +1.61% | 36,900 |
| 2026-02-10 | 3,115.0 | 3,150.0 | 3,045.0 | 3,115.0 | 0.0 | 0.00% | 26,000 |
| 2026-02-09 | 3,080.0 | 3,190.0 | 3,000.0 | 3,115.0 | +125.0 | +4.18% | 67,900 |
| 2026-02-06 | 2,950.0 | 3,090.0 | 2,921.0 | 2,990.0 | 0.0 | 0.00% | 34,300 |
| 2026-02-05 | 2,945.0 | 3,000.0 | 2,909.0 | 2,990.0 | +44.0 | +1.49% | 21,700 |
| 2026-02-04 | 2,883.0 | 2,962.0 | 2,864.0 | 2,946.0 | +23.0 | +0.79% | 13,800 |
| 2026-02-03 | 2,907.0 | 2,941.0 | 2,907.0 | 2,923.0 | +46.0 | +1.60% | 9,800 |
| 2026-02-02 | 2,963.0 | 2,963.0 | 2,873.0 | 2,877.0 | -86.0 | -2.90% | 20,200 |
| 2026-01-30 | 2,841.0 | 2,979.0 | 2,822.0 | 2,963.0 | +122.0 | +4.29% | 34,900 |
| 2026-01-29 | 2,878.0 | 2,878.0 | 2,795.0 | 2,841.0 | +3.0 | +0.11% | 14,900 |
| 2026-01-28 | 2,860.0 | 2,864.0 | 2,811.0 | 2,838.0 | -27.0 | -0.94% | 11,500 |
| 2026-01-27 | 2,840.0 | 2,865.0 | 2,820.0 | 2,865.0 | +25.0 | +0.88% | 18,900 |
| 2026-01-26 | 2,930.0 | 2,930.0 | 2,831.0 | 2,840.0 | -90.0 | -3.07% | 22,900 |
| 2026-01-23 | 2,946.0 | 2,948.0 | 2,912.0 | 2,930.0 | -9.0 | -0.31% | 12,900 |
| 2026-01-22 | 2,927.0 | 2,942.0 | 2,885.0 | 2,939.0 | +62.0 | +2.16% | 36,800 |
| 2026-01-21 | 2,850.0 | 2,917.0 | 2,841.0 | 2,877.0 | -16.0 | -0.55% | 16,800 |
| 2026-01-20 | 2,974.0 | 2,979.0 | 2,890.0 | 2,893.0 | -99.0 | -3.31% | 30,600 |
| 2026-01-19 | 3,035.0 | 3,035.0 | 2,970.0 | 2,992.0 | -48.0 | -1.58% | 19,100 |
| 2026-01-16 | 2,903.0 | 3,040.0 | 2,903.0 | 3,040.0 | +167.0 | +5.81% | 62,000 |
| 2026-01-15 | 2,865.0 | 2,873.0 | 2,848.0 | 2,873.0 | -34.0 | -1.17% | 23,700 |
| 2026-01-14 | 2,850.0 | 2,907.0 | 2,840.0 | 2,907.0 | +37.0 | +1.29% | 23,700 |
| 2026-01-13 | 2,820.0 | 2,875.0 | 2,820.0 | 2,870.0 | +63.0 | +2.24% | 35,100 |
| 2026-01-09 | 2,810.0 | 2,835.0 | 2,807.0 | 2,807.0 | -1.0 | -0.04% | 9,600 |
| 2026-01-08 | 2,844.0 | 2,865.0 | 2,808.0 | 2,808.0 | -60.0 | -2.09% | 11,800 |
| 2026-01-07 | 2,816.0 | 2,890.0 | 2,816.0 | 2,868.0 | +52.0 | +1.85% | 19,500 |
| 2026-01-06 | 2,834.0 | 2,880.0 | 2,814.0 | 2,816.0 | +32.0 | +1.15% | 32,000 |
| 2026-01-05 | 2,860.0 | 2,860.0 | 2,762.0 | 2,784.0 | -83.0 | -2.90% | 40,500 |
| 2025-12-30 | 2,611.0 | 2,878.0 | 2,611.0 | 2,867.0 | +256.0 | +9.80% | 113,600 |
| 2025-12-29 | 2,658.0 | 2,660.0 | 2,611.0 | 2,611.0 | -22.0 | -0.84% | 18,900 |
| 2025-12-26 | 2,601.0 | 2,634.0 | 2,581.0 | 2,633.0 | +26.0 | +1.00% | 29,100 |
| 2025-12-25 | 2,610.0 | 2,648.0 | 2,598.0 | 2,607.0 | -3.0 | -0.11% | 25,700 |
| 2025-12-24 | 2,618.0 | 2,630.0 | 2,598.0 | 2,610.0 | -5.0 | -0.19% | 26,400 |
| 2025-12-23 | 2,598.0 | 2,615.0 | 2,585.0 | 2,615.0 | +17.0 | +0.65% | 27,000 |
| 2025-12-22 | 2,625.0 | 2,652.0 | 2,590.0 | 2,598.0 | +7.0 | +0.27% | 30,000 |
| 2025-12-19 | 2,621.0 | 2,629.0 | 2,591.0 | 2,591.0 | -55.0 | -2.08% | 19,900 |
| 2025-12-18 | 2,717.0 | 2,717.0 | 2,623.0 | 2,646.0 | -80.0 | -2.93% | 59,000 |
| 2025-12-17 | 2,669.0 | 2,726.0 | 2,666.0 | 2,726.0 | +57.0 | +2.14% | 22,600 |
| 2025-12-16 | 2,756.0 | 2,756.0 | 2,667.0 | 2,669.0 | -87.0 | -3.16% | 28,300 |
| 2025-12-15 | 2,737.0 | 2,768.0 | 2,715.0 | 2,756.0 | -31.0 | -1.11% | 32,500 |
| 2025-12-12 | 2,799.0 | 2,838.0 | 2,741.0 | 2,787.0 | +6.0 | +0.22% | 23,200 |
| 2025-12-11 | 2,848.0 | 2,848.0 | 2,727.0 | 2,781.0 | -79.0 | -2.76% | 41,800 |
| 2025-12-10 | 2,920.0 | 2,925.0 | 2,840.0 | 2,860.0 | -60.0 | -2.05% | 40,000 |
| 2025-12-09 | 2,885.0 | 2,924.0 | 2,868.0 | 2,920.0 | +59.0 | +2.06% | 44,800 |
| 2025-12-08 | 2,898.0 | 2,900.0 | 2,841.0 | 2,861.0 | +2.0 | +0.07% | 32,200 |
| 2025-12-05 | 2,800.0 | 2,908.0 | 2,788.0 | 2,859.0 | +41.0 | +1.45% | 43,400 |
| 2025-12-04 | 2,750.0 | 2,829.0 | 2,729.0 | 2,818.0 | +61.0 | +2.21% | 70,800 |
| 2025-12-03 | 2,700.0 | 2,766.0 | 2,700.0 | 2,757.0 | +74.0 | +2.76% | 46,700 |
| 2025-12-02 | 2,697.0 | 2,719.0 | 2,670.0 | 2,683.0 | -1.0 | -0.04% | 36,100 |
| 2025-12-01 | 2,700.0 | 2,700.0 | 2,620.0 | 2,684.0 | -16.0 | -0.59% | 28,600 |
| 2025-11-28 | 2,695.0 | 2,709.0 | 2,657.0 | 2,700.0 | +5.0 | +0.19% | 16,800 |
| 2025-11-27 | 2,657.0 | 2,726.0 | 2,643.0 | 2,695.0 | +38.0 | +1.43% | 54,100 |
| 2025-11-26 | 2,648.0 | 2,658.0 | 2,625.0 | 2,657.0 | +48.0 | +1.84% | 15,600 |
| 2025-11-25 | 2,640.0 | 2,652.0 | 2,603.0 | 2,609.0 | +7.0 | +0.27% | 27,600 |
| 2025-11-21 | 2,680.0 | 2,680.0 | 2,596.0 | 2,602.0 | -116.0 | -4.27% | 27,700 |
| 2025-11-20 | 2,718.0 | 2,740.0 | 2,685.0 | 2,718.0 | +31.0 | +1.15% | 36,200 |
| 2025-11-19 | 2,700.0 | 2,708.0 | 2,642.0 | 2,687.0 | -43.0 | -1.58% | 39,100 |
| 2025-11-18 | 2,700.0 | 2,730.0 | 2,644.0 | 2,730.0 | +30.0 | +1.11% | 69,200 |
| 2025-11-17 | 2,700.0 | 2,815.0 | 2,643.0 | 2,700.0 | +111.0 | +4.29% | 142,000 |
| 2025-11-14 | 2,450.0 | 2,600.0 | 2,450.0 | 2,589.0 | +239.0 | +10.17% | 139,100 |
| 2025-11-13 | 2,348.0 | 2,413.0 | 2,328.0 | 2,350.0 | +2.0 | +0.09% | 14,100 |
| 2025-11-12 | 2,357.0 | 2,366.0 | 2,330.0 | 2,348.0 | -18.0 | -0.76% | 16,000 |
| 2025-11-11 | 2,388.0 | 2,400.0 | 2,350.0 | 2,366.0 | -35.0 | -1.46% | 16,400 |
| 2025-11-10 | 2,283.0 | 2,421.0 | 2,263.0 | 2,401.0 | +168.0 | +7.52% | 46,000 |
| 2025-11-07 | 2,260.0 | 2,268.0 | 2,210.0 | 2,233.0 | -33.0 | -1.46% | 19,500 |
| 2025-11-06 | 2,300.0 | 2,308.0 | 2,266.0 | 2,266.0 | -13.0 | -0.57% | 14,700 |
| 2025-11-05 | 2,299.0 | 2,341.0 | 2,247.0 | 2,279.0 | -42.0 | -1.81% | 28,500 |
| 2025-11-04 | 2,295.0 | 2,342.0 | 2,286.0 | 2,321.0 | +26.0 | +1.13% | 39,600 |
| 2025-10-31 | 2,295.0 | 2,334.0 | 2,283.0 | 2,295.0 | -4.0 | -0.17% | 14,400 |
| 2025-10-30 | 2,297.0 | 2,319.0 | 2,277.0 | 2,299.0 | +2.0 | +0.09% | 19,700 |
| 2025-10-29 | 2,320.0 | 2,325.0 | 2,296.0 | 2,297.0 | -23.0 | -0.99% | 19,700 |
| 2025-10-28 | 2,374.0 | 2,374.0 | 2,318.0 | 2,320.0 | -54.0 | -2.27% | 14,300 |
| 2025-10-27 | 2,398.0 | 2,405.0 | 2,359.0 | 2,374.0 | -6.0 | -0.25% | 23,100 |
| 2025-10-24 | 2,333.0 | 2,383.0 | 2,312.0 | 2,380.0 | +75.0 | +3.25% | 15,100 |
| 2025-10-23 | 2,320.0 | 2,333.0 | 2,299.0 | 2,305.0 | -28.0 | -1.20% | 14,500 |
| 2025-10-22 | 2,346.0 | 2,347.0 | 2,297.0 | 2,333.0 | -10.0 | -0.43% | 40,300 |
| 2025-10-21 | 2,382.0 | 2,398.0 | 2,343.0 | 2,343.0 | -37.0 | -1.55% | 22,700 |
| 2025-10-20 | 2,383.0 | 2,397.0 | 2,353.0 | 2,380.0 | +38.0 | +1.62% | 9,200 |
| 2025-10-17 | 2,390.0 | 2,400.0 | 2,328.0 | 2,342.0 | -48.0 | -2.01% | 16,300 |
| 2025-10-16 | 2,340.0 | 2,390.0 | 2,340.0 | 2,390.0 | +51.0 | +2.18% | 8,100 |
| 2025-10-15 | 2,297.0 | 2,339.0 | 2,297.0 | 2,339.0 | +63.0 | +2.77% | 10,000 |
| 2025-10-14 | 2,346.0 | 2,393.0 | 2,275.0 | 2,276.0 | -120.0 | -5.01% | 35,500 |
| 2025-10-10 | 2,490.0 | 2,490.0 | 2,390.0 | 2,396.0 | -102.0 | -4.08% | 21,600 |
| 2025-10-09 | 2,468.0 | 2,532.0 | 2,462.0 | 2,498.0 | +30.0 | +1.22% | 23,000 |
| 2025-10-08 | 2,517.0 | 2,522.0 | 2,451.0 | 2,468.0 | -56.0 | -2.22% | 17,900 |
| 2025-10-07 | 2,500.0 | 2,574.0 | 2,478.0 | 2,524.0 | +43.0 | +1.73% | 44,400 |
| 2025-10-06 | 2,548.0 | 2,561.0 | 2,481.0 | 2,481.0 | -17.0 | -0.68% | 28,700 |
| 2025-10-03 | 2,445.0 | 2,520.0 | 2,445.0 | 2,498.0 | +36.0 | +1.46% | 40,900 |
| 2025-10-02 | 2,370.0 | 2,505.0 | 2,368.0 | 2,462.0 | +127.0 | +5.44% | 42,500 |
| 2025-10-01 | 2,355.0 | 2,371.0 | 2,324.0 | 2,335.0 | -6.0 | -0.26% | 24,800 |
| 2025-09-30 | 2,402.0 | 2,402.0 | 2,341.0 | 2,341.0 | -76.0 | -3.14% | 23,900 |
| 2025-09-29 | 2,464.0 | 2,467.0 | 2,415.0 | 2,417.0 | -62.0 | -2.50% | 14,900 |
| 2025-09-26 | 2,523.0 | 2,523.0 | 2,430.0 | 2,479.0 | -44.0 | -1.74% | 52,600 |
| 2025-09-25 | 2,515.0 | 2,530.0 | 2,488.0 | 2,523.0 | +21.0 | +0.84% | 28,600 |
| 2025-09-24 | 2,520.0 | 2,547.0 | 2,501.0 | 2,502.0 | -18.0 | -0.71% | 39,900 |
| 2025-09-22 | 2,480.0 | 2,563.0 | 2,480.0 | 2,520.0 | -10.0 | -0.40% | 52,400 |
| 2025-09-19 | 2,514.0 | 2,531.0 | 2,440.0 | 2,530.0 | +66.0 | +2.68% | 92,300 |
| 2025-09-18 | 2,450.0 | 2,497.0 | 2,449.0 | 2,464.0 | +17.0 | +0.69% | 15,800 |
| 2025-09-17 | 2,484.0 | 2,484.0 | 2,421.0 | 2,447.0 | -26.0 | -1.05% | 21,400 |
| 2025-09-16 | 2,449.0 | 2,525.0 | 2,449.0 | 2,473.0 | +24.0 | +0.98% | 35,400 |
| 2025-09-12 | 2,367.0 | 2,472.0 | 2,366.0 | 2,449.0 | — | — | 55,200 |
直近120営業日分を表示