ＡＶＩＬＥＮ(5591)の株価時系列情報
ＡＶＩＬＥＮ(5591)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,521 | 1,532 | 1,494 | 1,494 | 55,100 |
| 2024/07/25 | 1,516 | 1,567 | 1,516 | 1,552 | 24,000 |
| 2024/07/24 | 1,535 | 1,610 | 1,535 | 1,556 | 38,800 |
| 2024/07/23 | 1,610 | 1,622 | 1,524 | 1,534 | 62,200 |
| 2024/07/22 | 1,612 | 1,639 | 1,580 | 1,601 | 12,200 |
| 2024/07/19 | 1,677 | 1,677 | 1,619 | 1,625 | 17,500 |
| 2024/07/18 | 1,729 | 1,729 | 1,660 | 1,693 | 31,100 |
| 2024/07/17 | 1,638 | 1,730 | 1,606 | 1,730 | 79,900 |
| 2024/07/16 | 1,614 | 1,614 | 1,573 | 1,586 | 28,500 |
| 2024/07/12 | 1,490 | 1,645 | 1,489 | 1,630 | 59,800 |
| 2024/07/11 | 1,520 | 1,520 | 1,485 | 1,489 | 56,300 |
| 2024/07/10 | 1,560 | 1,563 | 1,502 | 1,514 | 54,500 |
| 2024/07/09 | 1,595 | 1,595 | 1,563 | 1,563 | 31,400 |
| 2024/07/08 | 1,600 | 1,625 | 1,596 | 1,596 | 23,600 |
| 2024/07/05 | 1,603 | 1,669 | 1,598 | 1,605 | 34,100 |
| 2024/07/04 | 1,666 | 1,666 | 1,617 | 1,620 | 47,900 |
| 2024/07/03 | 1,708 | 1,710 | 1,660 | 1,666 | 25,000 |
| 2024/07/02 | 1,718 | 1,748 | 1,680 | 1,722 | 29,000 |
| 2024/07/01 | 1,786 | 1,786 | 1,715 | 1,729 | 37,800 |
| 2024/06/28 | 1,791 | 1,836 | 1,748 | 1,785 | 69,000 |
| 2024/06/27 | 1,658 | 1,749 | 1,633 | 1,712 | 50,900 |
| 2024/06/26 | 1,654 | 1,673 | 1,626 | 1,662 | 28,500 |
| 2024/06/25 | 1,626 | 1,680 | 1,606 | 1,636 | 42,300 |
| 2024/06/24 | 1,607 | 1,650 | 1,607 | 1,636 | 33,600 |
| 2024/06/21 | 1,594 | 1,788 | 1,594 | 1,623 | 90,300 |
| 2024/06/20 | 1,600 | 1,636 | 1,570 | 1,588 | 63,300 |
| 2024/06/19 | 1,670 | 1,678 | 1,581 | 1,582 | 131,200 |
| 2024/06/18 | 1,735 | 1,735 | 1,637 | 1,678 | 117,900 |
| 2024/06/17 | 1,851 | 1,851 | 1,732 | 1,757 | 114,400 |
| 2024/06/14 | 1,883 | 1,930 | 1,850 | 1,882 | 54,100 |
| 2024/06/13 | 1,980 | 1,980 | 1,820 | 1,923 | 135,900 |
| 2024/06/12 | 2,014 | 2,058 | 1,980 | 1,981 | 33,500 |
| 2024/06/11 | 2,043 | 2,044 | 1,980 | 2,006 | 59,000 |
| 2024/06/10 | 2,024 | 2,065 | 2,006 | 2,051 | 21,500 |
| 2024/06/07 | 2,054 | 2,080 | 2,017 | 2,024 | 29,300 |
| 2024/06/06 | 2,183 | 2,183 | 2,090 | 2,090 | 21,600 |
| 2024/06/05 | 2,112 | 2,200 | 2,112 | 2,183 | 26,100 |
| 2024/06/04 | 2,098 | 2,152 | 2,085 | 2,114 | 27,100 |
| 2024/06/03 | 2,055 | 2,131 | 2,055 | 2,112 | 36,600 |
| 2024/05/31 | 2,050 | 2,050 | 1,991 | 2,025 | 80,500 |
| 2024/05/30 | 2,088 | 2,118 | 2,069 | 2,081 | 39,300 |
| 2024/05/29 | 2,292 | 2,296 | 2,225 | 2,225 | 17,400 |
| 2024/05/28 | 2,248 | 2,308 | 2,247 | 2,270 | 36,500 |
| 2024/05/27 | 2,250 | 2,269 | 2,162 | 2,245 | 24,300 |
| 2024/05/24 | 2,168 | 2,223 | 2,149 | 2,223 | 23,700 |
| 2024/05/23 | 2,199 | 2,266 | 2,084 | 2,218 | 44,900 |
| 2024/05/22 | 2,201 | 2,202 | 2,139 | 2,149 | 23,800 |
| 2024/05/21 | 2,222 | 2,310 | 2,176 | 2,251 | 80,100 |
| 2024/05/20 | 2,220 | 2,298 | 2,181 | 2,193 | 77,000 |
| 2024/05/17 | 2,007 | 2,199 | 2,007 | 2,199 | 79,400 |
| 2024/05/16 | 1,985 | 2,069 | 1,950 | 2,000 | 208,800 |
| 2024/05/15 | 2,347 | 2,417 | 2,310 | 2,385 | 103,400 |
| 2024/05/14 | 2,300 | 2,330 | 2,253 | 2,329 | 38,000 |
| 2024/05/13 | 2,274 | 2,437 | 2,247 | 2,290 | 117,200 |
| 2024/05/10 | 2,205 | 2,230 | 2,171 | 2,174 | 37,400 |
| 2024/05/09 | 2,280 | 2,306 | 2,222 | 2,222 | 124,500 |
| 2024/05/08 | 2,125 | 2,201 | 2,108 | 2,185 | 61,100 |
| 2024/05/07 | 2,099 | 2,172 | 2,092 | 2,125 | 43,800 |
| 2024/05/02 | 2,085 | 2,148 | 2,049 | 2,083 | 25,000 |
| 2024/05/01 | 2,019 | 2,072 | 2,005 | 2,049 | 31,200 |
| 2024/04/30 | 2,078 | 2,097 | 2,041 | 2,050 | 38,500 |
| 2024/04/26 | 2,085 | 2,102 | 2,051 | 2,056 | 38,600 |
| 2024/04/25 | 2,184 | 2,195 | 2,085 | 2,085 | 44,800 |
| 2024/04/24 | 2,210 | 2,230 | 2,151 | 2,201 | 60,300 |
| 2024/04/23 | 2,278 | 2,278 | 2,174 | 2,212 | 143,500 |
| 2024/04/22 | 2,016 | 2,171 | 2,010 | 2,142 | 128,400 |
| 2024/04/19 | 2,053 | 2,060 | 1,972 | 1,996 | 90,300 |
| 2024/04/18 | 2,021 | 2,077 | 2,014 | 2,060 | 46,300 |
| 2024/04/17 | 2,101 | 2,101 | 2,025 | 2,049 | 55,200 |
| 2024/04/16 | 2,051 | 2,092 | 2,035 | 2,051 | 56,100 |
| 2024/04/15 | 2,081 | 2,126 | 2,078 | 2,082 | 102,800 |
| 2024/04/12 | 2,225 | 2,225 | 2,156 | 2,158 | 134,300 |
| 2024/04/11 | 2,260 | 2,384 | 2,242 | 2,243 | 177,300 |
| 2024/04/10 | 2,266 | 2,427 | 2,262 | 2,291 | 161,600 |
| 2024/04/09 | 2,321 | 2,367 | 2,265 | 2,273 | 74,000 |
| 2024/04/08 | 2,310 | 2,345 | 2,256 | 2,342 | 69,600 |
| 2024/04/05 | 2,288 | 2,328 | 2,240 | 2,304 | 93,100 |
| 2024/04/04 | 2,400 | 2,444 | 2,265 | 2,338 | 166,400 |
| 2024/04/03 | 2,444 | 2,462 | 2,323 | 2,398 | 156,700 |
| 2024/04/02 | 2,609 | 2,625 | 2,510 | 2,510 | 139,200 |
| 2024/04/01 | 2,710 | 2,710 | 2,613 | 2,615 | 80,300 |
| 2024/03/29 | 2,700 | 2,769 | 2,676 | 2,695 | 66,200 |
| 2024/03/28 | 2,699 | 2,762 | 2,680 | 2,697 | 71,800 |
| 2024/03/27 | 2,755 | 2,771 | 2,682 | 2,700 | 103,600 |
| 2024/03/26 | 2,823 | 2,860 | 2,761 | 2,779 | 83,700 |
| 2024/03/25 | 2,800 | 2,893 | 2,763 | 2,811 | 109,300 |
| 2024/03/22 | 2,860 | 2,917 | 2,804 | 2,826 | 125,800 |
| 2024/03/21 | 3,100 | 3,145 | 2,850 | 2,870 | 319,400 |
| 2024/03/19 | 2,856 | 2,984 | 2,800 | 2,930 | 229,600 |
| 2024/03/18 | 2,658 | 2,875 | 2,657 | 2,856 | 199,900 |
| 2024/03/15 | 2,750 | 2,783 | 2,650 | 2,676 | 152,100 |
| 2024/03/14 | 2,884 | 2,925 | 2,685 | 2,784 | 275,500 |
| 2024/03/13 | 3,200 | 3,205 | 2,812 | 2,859 | 447,800 |
| 2024/03/12 | 2,790 | 3,150 | 2,703 | 3,045 | 520,800 |
| 2024/03/11 | 2,840 | 2,931 | 2,733 | 2,869 | 461,500 |
| 2024/03/08 | 3,510 | 3,560 | 2,982 | 3,150 | 690,400 |
| 2024/03/07 | 4,000 | 4,240 | 3,610 | 3,610 | 716,900 |
| 2024/03/06 | 3,865 | 4,045 | 3,440 | 3,800 | 1,713,900 |
| 2024/03/05 | 3,150 | 3,725 | 3,125 | 3,725 | 2,027,600 |
| 2024/03/04 | 2,900 | 3,025 | 2,803 | 3,025 | 485,400 |
| 2024/03/01 | 2,581 | 2,608 | 2,490 | 2,522 | 236,800 |
| 2024/02/29 | 2,600 | 2,616 | 2,500 | 2,500 | 204,200 |
| 2024/02/28 | 2,595 | 2,780 | 2,592 | 2,690 | 366,200 |
| 2024/02/27 | 2,646 | 2,701 | 2,485 | 2,512 | 324,900 |
| 2024/02/26 | 2,500 | 2,518 | 2,389 | 2,496 | 227,000 |
| 2024/02/22 | 2,415 | 2,588 | 2,276 | 2,388 | 511,400 |
| 2024/02/21 | 2,411 | 2,411 | 2,259 | 2,282 | 246,100 |
| 2024/02/20 | 2,400 | 2,488 | 2,360 | 2,482 | 456,600 |
| 2024/02/19 | 2,226 | 2,425 | 2,220 | 2,345 | 512,900 |
| 2024/02/16 | 2,133 | 2,255 | 2,070 | 2,176 | 262,400 |
| 2024/02/15 | 2,100 | 2,300 | 2,020 | 2,150 | 484,600 |
| 2024/02/14 | 2,170 | 2,349 | 2,170 | 2,306 | 237,400 |
| 2024/02/13 | 2,207 | 2,207 | 2,105 | 2,166 | 148,300 |
| 2024/02/09 | 2,280 | 2,293 | 2,208 | 2,225 | 96,900 |
| 2024/02/08 | 2,340 | 2,360 | 2,243 | 2,280 | 203,100 |
| 2024/02/07 | 2,234 | 2,328 | 2,185 | 2,290 | 237,600 |
| 2024/02/06 | 2,205 | 2,320 | 2,161 | 2,184 | 381,200 |
| 2024/02/05 | 2,114 | 2,138 | 2,040 | 2,055 | 107,000 |
| 2024/02/02 | 2,071 | 2,118 | 2,039 | 2,101 | 109,000 |
| 2024/02/01 | 2,170 | 2,178 | 2,086 | 2,090 | 126,200 |
| 2024/01/31 | 2,192 | 2,250 | 2,143 | 2,201 | 145,100 |
| 2024/01/30 | 2,383 | 2,409 | 2,223 | 2,226 | 282,700 |
| 2024/01/29 | 2,479 | 2,501 | 2,375 | 2,401 | 149,500 |
| 2024/01/26 | 2,525 | 2,547 | 2,429 | 2,456 | 153,700 |
| 2024/01/25 | 2,480 | 2,575 | 2,392 | 2,542 | 146,000 |
| 2024/01/24 | 2,414 | 2,480 | 2,378 | 2,465 | 142,800 |
| 2024/01/23 | 2,539 | 2,624 | 2,382 | 2,382 | 268,200 |
| 2024/01/22 | 2,375 | 2,495 | 2,359 | 2,439 | 102,700 |
| 2024/01/19 | 2,440 | 2,485 | 2,331 | 2,348 | 130,200 |
| 2024/01/18 | 2,359 | 2,450 | 2,359 | 2,408 | 63,600 |
| 2024/01/17 | 2,452 | 2,460 | 2,381 | 2,394 | 98,400 |
| 2024/01/16 | 2,503 | 2,550 | 2,416 | 2,452 | 103,000 |
| 2024/01/15 | 2,550 | 2,584 | 2,494 | 2,535 | 89,400 |
| 2024/01/12 | 2,630 | 2,700 | 2,570 | 2,570 | 137,800 |
| 2024/01/11 | 2,665 | 2,686 | 2,589 | 2,620 | 80,600 |
| 2024/01/10 | 2,700 | 2,745 | 2,637 | 2,660 | 105,000 |
| 2024/01/09 | 2,630 | 2,860 | 2,630 | 2,748 | 291,300 |
| 2024/01/05 | 2,690 | 2,700 | 2,525 | 2,572 | 131,200 |
| 2024/01/04 | 2,603 | 2,669 | 2,544 | 2,645 | 135,800 |
| 2023/12/29 | 2,415 | 2,565 | 2,365 | 2,553 | 152,300 |
| 2023/12/28 | 2,445 | 2,494 | 2,390 | 2,430 | 79,900 |
| 2023/12/27 | 2,453 | 2,514 | 2,410 | 2,441 | 61,500 |
| 2023/12/26 | 2,399 | 2,580 | 2,371 | 2,450 | 167,000 |
| 2023/12/25 | 2,450 | 2,470 | 2,352 | 2,394 | 74,300 |
| 2023/12/22 | 2,435 | 2,543 | 2,363 | 2,456 | 150,200 |
| 2023/12/21 | 2,350 | 2,475 | 2,318 | 2,419 | 123,300 |
| 2023/12/20 | 2,498 | 2,498 | 2,341 | 2,376 | 79,000 |
| 2023/12/19 | 2,300 | 2,430 | 2,260 | 2,421 | 89,500 |
| 2023/12/18 | 2,256 | 2,412 | 2,234 | 2,299 | 152,400 |
| 2023/12/15 | 2,170 | 2,251 | 2,123 | 2,231 | 112,000 |
| 2023/12/14 | 2,400 | 2,450 | 2,182 | 2,182 | 176,900 |
| 2023/12/13 | 2,487 | 2,510 | 2,381 | 2,391 | 82,700 |
| 2023/12/12 | 2,590 | 2,605 | 2,404 | 2,460 | 155,200 |
| 2023/12/11 | 2,650 | 2,780 | 2,572 | 2,609 | 165,300 |
| 2023/12/08 | 2,511 | 2,700 | 2,465 | 2,600 | 158,500 |
| 2023/12/07 | 2,651 | 2,654 | 2,510 | 2,561 | 258,600 |
| 2023/12/06 | 2,648 | 2,779 | 2,605 | 2,748 | 209,400 |
| 2023/12/05 | 2,614 | 2,734 | 2,552 | 2,660 | 521,300 |
| 2023/12/04 | 2,399 | 2,780 | 2,342 | 2,664 | 518,300 |
| 2023/12/01 | 2,326 | 2,375 | 2,248 | 2,349 | 125,800 |
| 2023/11/30 | 2,301 | 2,418 | 2,263 | 2,284 | 332,500 |
| 2023/11/29 | 2,178 | 2,256 | 2,148 | 2,235 | 76,900 |
| 2023/11/28 | 2,240 | 2,266 | 2,167 | 2,211 | 83,700 |
| 2023/11/27 | 2,130 | 2,240 | 2,117 | 2,216 | 96,900 |
| 2023/11/24 | 2,138 | 2,138 | 2,051 | 2,072 | 55,900 |
| 2023/11/22 | 2,239 | 2,239 | 2,078 | 2,098 | 122,800 |
| 2023/11/21 | 2,295 | 2,352 | 2,240 | 2,240 | 115,800 |
| 2023/11/20 | 2,299 | 2,302 | 2,213 | 2,262 | 70,900 |
| 2023/11/17 | 2,170 | 2,290 | 2,155 | 2,288 | 106,200 |
| 2023/11/16 | 2,074 | 2,188 | 2,074 | 2,170 | 68,200 |
| 2023/11/15 | 2,045 | 2,134 | 2,041 | 2,118 | 73,700 |
| 2023/11/14 | 1,889 | 2,050 | 1,888 | 2,003 | 139,600 |
| 2023/11/13 | 2,111 | 2,116 | 2,020 | 2,062 | 39,100 |
| 2023/11/10 | 2,097 | 2,101 | 2,034 | 2,098 | 37,900 |
| 2023/11/09 | 2,004 | 2,085 | 1,980 | 2,058 | 28,000 |
| 2023/11/08 | 2,087 | 2,113 | 1,973 | 2,004 | 33,100 |
| 2023/11/07 | 2,114 | 2,125 | 2,059 | 2,087 | 27,100 |
| 2023/11/06 | 2,113 | 2,115 | 2,000 | 2,114 | 54,700 |
| 2023/11/02 | 2,000 | 2,080 | 2,000 | 2,066 | 43,000 |
| 2023/11/01 | 2,010 | 2,027 | 1,963 | 1,995 | 26,600 |
| 2023/10/31 | 2,048 | 2,050 | 1,977 | 2,000 | 25,000 |
| 2023/10/30 | 1,999 | 2,039 | 1,994 | 2,039 | 29,900 |
| 2023/10/27 | 1,950 | 2,015 | 1,949 | 2,001 | 26,700 |
| 2023/10/26 | 1,925 | 1,970 | 1,910 | 1,955 | 28,400 |
| 2023/10/25 | 2,030 | 2,035 | 1,951 | 1,965 | 37,400 |
| 2023/10/24 | 1,950 | 2,019 | 1,905 | 2,019 | 29,500 |
| 2023/10/23 | 1,920 | 1,973 | 1,901 | 1,940 | 39,300 |
| 2023/10/20 | 1,881 | 1,900 | 1,842 | 1,881 | 47,400 |
| 2023/10/19 | 1,899 | 1,943 | 1,888 | 1,904 | 25,200 |
| 2023/10/18 | 1,925 | 1,952 | 1,881 | 1,938 | 47,000 |
| 2023/10/17 | 1,980 | 1,987 | 1,920 | 1,953 | 74,200 |
| 2023/10/16 | 1,959 | 1,980 | 1,914 | 1,942 | 54,400 |
| 2023/10/13 | 2,001 | 2,030 | 1,977 | 1,983 | 67,400 |
| 2023/10/12 | 2,050 | 2,070 | 2,016 | 2,023 | 50,800 |
| 2023/10/11 | 2,100 | 2,139 | 2,070 | 2,080 | 63,400 |
| 2023/10/10 | 2,130 | 2,163 | 2,081 | 2,128 | 82,200 |
| 2023/10/06 | 2,012 | 2,136 | 2,006 | 2,120 | 110,000 |
| 2023/10/05 | 2,057 | 2,058 | 1,950 | 2,023 | 89,700 |
| 2023/10/04 | 1,935 | 2,039 | 1,914 | 2,012 | 131,600 |
| 2023/10/03 | 2,115 | 2,115 | 1,975 | 2,003 | 336,500 |