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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,435 | 1,520 | 1,435 | 1,460 | 380,900 |
| 2025/08/14 | 1,640 | 1,652 | 1,573 | 1,597 | 202,100 |
| 2025/08/13 | 1,616 | 1,648 | 1,588 | 1,634 | 67,300 |
| 2025/08/12 | 1,605 | 1,635 | 1,585 | 1,612 | 57,700 |
| 2025/08/08 | 1,654 | 1,654 | 1,589 | 1,601 | 68,800 |
| 2025/08/07 | 1,670 | 1,670 | 1,624 | 1,634 | 59,800 |
| 2025/08/06 | 1,680 | 1,689 | 1,651 | 1,670 | 31,600 |
| 2025/08/05 | 1,664 | 1,686 | 1,645 | 1,680 | 45,600 |
| 2025/08/04 | 1,647 | 1,655 | 1,617 | 1,636 | 59,800 |
| 2025/08/01 | 1,650 | 1,694 | 1,642 | 1,692 | 54,800 |
| 2025/07/31 | 1,600 | 1,672 | 1,596 | 1,665 | 76,200 |
| 2025/07/30 | 1,597 | 1,612 | 1,574 | 1,600 | 21,200 |
| 2025/07/29 | 1,599 | 1,616 | 1,572 | 1,597 | 27,200 |
| 2025/07/28 | 1,639 | 1,643 | 1,603 | 1,624 | 21,600 |
| 2025/07/25 | 1,628 | 1,645 | 1,603 | 1,603 | 24,700 |
| 2025/07/24 | 1,650 | 1,650 | 1,593 | 1,623 | 48,500 |
| 2025/07/23 | 1,593 | 1,626 | 1,560 | 1,616 | 45,400 |
| 2025/07/22 | 1,542 | 1,580 | 1,540 | 1,553 | 37,400 |
| 2025/07/18 | 1,602 | 1,602 | 1,533 | 1,546 | 57,100 |
| 2025/07/17 | 1,574 | 1,640 | 1,563 | 1,600 | 35,500 |
| 2025/07/16 | 1,575 | 1,608 | 1,531 | 1,591 | 42,900 |
| 2025/07/15 | 1,635 | 1,635 | 1,575 | 1,587 | 58,900 |
| 2025/07/14 | 1,623 | 1,648 | 1,608 | 1,636 | 32,500 |
| 2025/07/11 | 1,650 | 1,689 | 1,613 | 1,622 | 82,000 |
| 2025/07/10 | 1,661 | 1,677 | 1,600 | 1,646 | 74,700 |
| 2025/07/09 | 1,622 | 1,660 | 1,601 | 1,647 | 68,400 |
| 2025/07/08 | 1,550 | 1,623 | 1,550 | 1,622 | 81,700 |
| 2025/07/07 | 1,528 | 1,574 | 1,520 | 1,526 | 32,500 |
| 2025/07/04 | 1,543 | 1,568 | 1,525 | 1,526 | 34,300 |
| 2025/07/03 | 1,562 | 1,576 | 1,511 | 1,532 | 58,900 |
| 2025/07/02 | 1,603 | 1,623 | 1,559 | 1,562 | 112,300 |
| 2025/07/01 | 1,700 | 1,700 | 1,630 | 1,632 | 79,300 |
| 2025/06/30 | 1,690 | 1,710 | 1,668 | 1,676 | 56,400 |
| 2025/06/27 | 1,730 | 1,730 | 1,653 | 1,681 | 123,800 |
| 2025/06/26 | 1,860 | 1,860 | 1,711 | 1,712 | 133,300 |
| 2025/06/25 | 1,940 | 1,950 | 1,809 | 1,820 | 104,900 |
| 2025/06/24 | 1,810 | 1,920 | 1,764 | 1,890 | 178,100 |
| 2025/06/23 | 1,795 | 1,879 | 1,720 | 1,730 | 131,400 |
| 2025/06/20 | 1,890 | 1,969 | 1,765 | 1,768 | 290,100 |
| 2025/06/19 | 1,753 | 1,962 | 1,750 | 1,850 | 410,000 |
| 2025/06/18 | 1,799 | 1,834 | 1,703 | 1,713 | 120,000 |
| 2025/06/17 | 1,786 | 1,830 | 1,770 | 1,828 | 80,000 |
| 2025/06/16 | 1,730 | 1,774 | 1,661 | 1,768 | 99,300 |
| 2025/06/13 | 1,810 | 1,810 | 1,741 | 1,754 | 64,800 |
| 2025/06/12 | 1,810 | 1,822 | 1,782 | 1,816 | 37,400 |
| 2025/06/11 | 1,878 | 1,878 | 1,787 | 1,811 | 69,700 |
| 2025/06/10 | 1,856 | 1,897 | 1,814 | 1,864 | 92,500 |
| 2025/06/09 | 1,795 | 1,854 | 1,778 | 1,835 | 73,700 |
| 2025/06/06 | 1,720 | 1,797 | 1,690 | 1,795 | 83,100 |
| 2025/06/05 | 1,783 | 1,847 | 1,722 | 1,732 | 88,000 |
| 2025/06/04 | 1,861 | 1,875 | 1,780 | 1,783 | 72,000 |
| 2025/06/03 | 1,849 | 1,854 | 1,811 | 1,848 | 61,800 |
| 2025/06/02 | 1,840 | 1,860 | 1,761 | 1,834 | 73,900 |
| 2025/05/30 | 1,783 | 1,851 | 1,720 | 1,840 | 200,800 |
| 2025/05/29 | 1,720 | 1,796 | 1,720 | 1,761 | 67,100 |
| 2025/05/28 | 1,753 | 1,785 | 1,720 | 1,720 | 57,500 |
| 2025/05/27 | 1,777 | 1,795 | 1,692 | 1,776 | 102,000 |
| 2025/05/26 | 1,663 | 1,817 | 1,636 | 1,817 | 151,000 |
| 2025/05/23 | 1,700 | 1,753 | 1,630 | 1,634 | 106,800 |
| 2025/05/22 | 1,667 | 1,755 | 1,660 | 1,720 | 155,300 |
| 2025/05/21 | 1,835 | 1,840 | 1,683 | 1,698 | 185,200 |
| 2025/05/20 | 1,794 | 1,868 | 1,753 | 1,835 | 109,800 |
| 2025/05/19 | 1,892 | 1,932 | 1,770 | 1,816 | 180,200 |
| 2025/05/16 | 1,660 | 1,957 | 1,657 | 1,932 | 668,900 |
| 2025/05/15 | 1,498 | 1,738 | 1,460 | 1,738 | 609,900 |
| 2025/05/14 | 1,438 | 1,438 | 1,438 | 1,438 | 37,800 |
| 2025/05/13 | 1,150 | 1,168 | 1,121 | 1,138 | 32,000 |
| 2025/05/12 | 1,122 | 1,152 | 1,122 | 1,152 | 11,200 |
| 2025/05/09 | 1,117 | 1,159 | 1,105 | 1,122 | 27,100 |
| 2025/05/08 | 1,091 | 1,119 | 1,087 | 1,102 | 13,000 |
| 2025/05/07 | 1,058 | 1,118 | 1,058 | 1,095 | 23,100 |
| 2025/05/02 | 1,077 | 1,085 | 1,050 | 1,058 | 11,400 |
| 2025/05/01 | 1,074 | 1,088 | 1,070 | 1,085 | 4,300 |
| 2025/04/30 | 1,090 | 1,096 | 1,071 | 1,086 | 6,300 |
| 2025/04/28 | 1,077 | 1,120 | 1,077 | 1,091 | 11,200 |
| 2025/04/25 | 1,050 | 1,110 | 1,050 | 1,077 | 13,600 |
| 2025/04/24 | 1,067 | 1,223 | 1,040 | 1,050 | 57,100 |
| 2025/04/23 | 1,100 | 1,100 | 1,056 | 1,072 | 10,600 |
| 2025/04/22 | 1,113 | 1,116 | 1,070 | 1,087 | 5,300 |
| 2025/04/21 | 1,148 | 1,149 | 1,114 | 1,114 | 23,900 |
| 2025/04/18 | 1,086 | 1,125 | 1,086 | 1,120 | 15,000 |
| 2025/04/17 | 1,051 | 1,091 | 1,051 | 1,075 | 4,600 |
| 2025/04/16 | 1,097 | 1,097 | 1,061 | 1,062 | 6,800 |
| 2025/04/15 | 1,058 | 1,095 | 1,055 | 1,092 | 12,900 |
| 2025/04/14 | 1,077 | 1,085 | 1,045 | 1,045 | 9,600 |
| 2025/04/11 | 970 | 1,060 | 963 | 1,060 | 14,200 |
| 2025/04/10 | 1,024 | 1,050 | 993 | 1,000 | 15,100 |
| 2025/04/09 | 991 | 991 | 907 | 936 | 19,200 |
| 2025/04/08 | 941 | 993 | 926 | 976 | 26,500 |
| 2025/04/07 | 835 | 920 | 835 | 851 | 72,400 |
| 2025/04/04 | 1,043 | 1,069 | 963 | 984 | 54,500 |
| 2025/04/03 | 1,037 | 1,114 | 1,035 | 1,070 | 40,000 |
| 2025/04/02 | 1,100 | 1,114 | 1,084 | 1,090 | 20,100 |
| 2025/04/01 | 1,139 | 1,139 | 1,080 | 1,080 | 29,100 |
| 2025/03/31 | 1,124 | 1,137 | 1,094 | 1,111 | 25,300 |
| 2025/03/28 | 1,123 | 1,153 | 1,123 | 1,128 | 14,800 |
| 2025/03/27 | 1,150 | 1,155 | 1,123 | 1,134 | 14,600 |
| 2025/03/26 | 1,162 | 1,170 | 1,149 | 1,153 | 13,800 |
| 2025/03/25 | 1,141 | 1,175 | 1,141 | 1,163 | 15,000 |
| 2025/03/24 | 1,139 | 1,155 | 1,126 | 1,141 | 22,800 |
| 2025/03/21 | 1,150 | 1,151 | 1,127 | 1,140 | 9,400 |
| 2025/03/19 | 1,108 | 1,151 | 1,105 | 1,150 | 18,600 |
| 2025/03/18 | 1,101 | 1,129 | 1,098 | 1,112 | 14,700 |
| 2025/03/17 | 1,146 | 1,146 | 1,116 | 1,122 | 7,900 |
| 2025/03/14 | 1,140 | 1,168 | 1,120 | 1,120 | 63,400 |
| 2025/03/13 | 1,138 | 1,157 | 1,108 | 1,110 | 37,500 |
| 2025/03/12 | 1,060 | 1,135 | 1,060 | 1,123 | 30,600 |
| 2025/03/11 | 1,038 | 1,064 | 1,028 | 1,053 | 32,200 |
| 2025/03/10 | 1,061 | 1,075 | 1,044 | 1,052 | 23,100 |
| 2025/03/07 | 1,060 | 1,107 | 1,041 | 1,050 | 38,900 |
| 2025/03/06 | 1,098 | 1,098 | 1,078 | 1,078 | 14,800 |
| 2025/03/05 | 1,076 | 1,097 | 1,053 | 1,078 | 43,200 |
| 2025/03/04 | 1,105 | 1,105 | 1,055 | 1,094 | 64,600 |
| 2025/03/03 | 1,120 | 1,137 | 1,102 | 1,121 | 36,900 |
| 2025/02/28 | 1,130 | 1,136 | 1,102 | 1,124 | 51,000 |
| 2025/02/27 | 1,197 | 1,197 | 1,131 | 1,151 | 45,500 |
| 2025/02/26 | 1,260 | 1,260 | 1,164 | 1,167 | 72,800 |
| 2025/02/25 | 1,170 | 1,259 | 1,150 | 1,221 | 119,800 |
| 2025/02/21 | 1,159 | 1,220 | 1,150 | 1,150 | 79,700 |
| 2025/02/20 | 1,120 | 1,172 | 1,104 | 1,150 | 63,500 |
| 2025/02/19 | 1,137 | 1,165 | 1,104 | 1,148 | 52,100 |
| 2025/02/18 | 1,170 | 1,212 | 1,120 | 1,145 | 104,400 |
| 2025/02/17 | 1,050 | 1,232 | 1,029 | 1,200 | 201,800 |
| 2025/02/14 | 1,303 | 1,330 | 1,251 | 1,252 | 113,400 |
| 2025/02/13 | 1,316 | 1,359 | 1,264 | 1,293 | 206,500 |
| 2025/02/12 | 1,183 | 1,289 | 1,164 | 1,289 | 174,900 |
| 2025/02/10 | 1,086 | 1,168 | 1,086 | 1,156 | 82,500 |
| 2025/02/07 | 1,115 | 1,115 | 1,032 | 1,081 | 59,100 |
| 2025/02/06 | 1,125 | 1,165 | 1,102 | 1,116 | 93,100 |
| 2025/02/05 | 1,083 | 1,188 | 1,073 | 1,110 | 281,000 |
| 2025/02/04 | 991 | 1,029 | 991 | 1,010 | 23,700 |
| 2025/02/03 | 982 | 1,012 | 967 | 990 | 32,500 |
| 2025/01/31 | 998 | 1,012 | 990 | 990 | 23,400 |
| 2025/01/30 | 1,036 | 1,050 | 1,001 | 1,003 | 25,900 |
| 2025/01/29 | 1,040 | 1,065 | 1,030 | 1,036 | 67,200 |
| 2025/01/28 | 992 | 1,040 | 986 | 1,032 | 38,600 |
| 2025/01/27 | 1,045 | 1,045 | 1,005 | 1,005 | 24,700 |
| 2025/01/24 | 999 | 1,039 | 998 | 1,033 | 25,600 |
| 2025/01/23 | 1,049 | 1,050 | 1,001 | 1,001 | 24,700 |
| 2025/01/22 | 1,001 | 1,027 | 992 | 1,027 | 48,300 |
| 2025/01/21 | 1,004 | 1,005 | 979 | 986 | 23,400 |
| 2025/01/20 | 973 | 1,009 | 973 | 1,003 | 41,900 |
| 2025/01/17 | 948 | 973 | 924 | 973 | 30,300 |
| 2025/01/16 | 980 | 999 | 943 | 961 | 26,800 |
| 2025/01/15 | 991 | 999 | 964 | 973 | 21,700 |
| 2025/01/14 | 1,060 | 1,060 | 966 | 976 | 97,200 |
| 2025/01/10 | 970 | 1,045 | 960 | 1,037 | 67,300 |
| 2025/01/09 | 1,010 | 1,010 | 971 | 971 | 45,500 |
| 2025/01/08 | 1,030 | 1,058 | 1,004 | 1,009 | 124,400 |
| 2025/01/07 | 974 | 987 | 953 | 985 | 100,900 |
| 2025/01/06 | 930 | 933 | 913 | 929 | 36,500 |
| 2024/12/30 | 897 | 922 | 897 | 911 | 34,500 |
| 2024/12/27 | 858 | 900 | 858 | 897 | 40,300 |
| 2024/12/26 | 876 | 911 | 859 | 859 | 64,600 |
| 2024/12/25 | 863 | 883 | 859 | 873 | 61,600 |
| 2024/12/24 | 881 | 884 | 858 | 862 | 61,600 |
| 2024/12/23 | 871 | 902 | 860 | 887 | 49,100 |
| 2024/12/20 | 884 | 891 | 867 | 874 | 26,700 |
| 2024/12/19 | 866 | 887 | 859 | 882 | 18,800 |
| 2024/12/18 | 872 | 896 | 860 | 880 | 39,400 |
| 2024/12/17 | 879 | 891 | 876 | 887 | 36,400 |
| 2024/12/16 | 903 | 910 | 880 | 884 | 30,700 |
| 2024/12/13 | 900 | 920 | 891 | 900 | 26,200 |
| 2024/12/12 | 925 | 929 | 907 | 907 | 30,000 |
| 2024/12/11 | 930 | 944 | 919 | 921 | 31,700 |
| 2024/12/10 | 935 | 958 | 924 | 926 | 74,100 |
| 2024/12/09 | 957 | 983 | 949 | 949 | 59,000 |
| 2024/12/06 | 917 | 942 | 910 | 942 | 37,100 |
| 2024/12/05 | 945 | 972 | 932 | 932 | 50,900 |
| 2024/12/04 | 965 | 977 | 945 | 945 | 42,600 |
| 2024/12/03 | 995 | 995 | 972 | 977 | 44,600 |
| 2024/12/02 | 1,040 | 1,040 | 987 | 998 | 58,700 |
| 2024/11/29 | 1,031 | 1,085 | 1,028 | 1,040 | 93,100 |
| 2024/11/28 | 1,023 | 1,057 | 1,012 | 1,015 | 69,200 |
| 2024/11/27 | 1,082 | 1,082 | 987 | 1,001 | 118,100 |
| 2024/11/26 | 1,106 | 1,106 | 1,051 | 1,079 | 64,500 |
| 2024/11/25 | 1,099 | 1,136 | 1,076 | 1,105 | 93,400 |
| 2024/11/22 | 1,138 | 1,160 | 1,062 | 1,069 | 90,500 |
| 2024/11/21 | 1,080 | 1,139 | 1,080 | 1,085 | 102,700 |
| 2024/11/20 | 1,047 | 1,074 | 1,030 | 1,072 | 89,200 |
| 2024/11/19 | 987 | 1,036 | 950 | 1,030 | 81,100 |
| 2024/11/18 | 920 | 995 | 901 | 972 | 72,700 |
| 2024/11/15 | 880 | 1,002 | 868 | 920 | 189,100 |
| 2024/11/14 | 897 | 897 | 865 | 868 | 37,000 |
| 2024/11/13 | 900 | 930 | 893 | 898 | 56,500 |
| 2024/11/12 | 880 | 905 | 880 | 904 | 31,600 |
| 2024/11/11 | 880 | 885 | 870 | 876 | 22,500 |
| 2024/11/08 | 869 | 913 | 868 | 880 | 40,300 |
| 2024/11/07 | 870 | 888 | 864 | 866 | 14,200 |
| 2024/11/06 | 865 | 880 | 857 | 870 | 16,000 |
| 2024/11/05 | 873 | 875 | 849 | 864 | 14,400 |
| 2024/11/01 | 867 | 889 | 859 | 873 | 16,500 |
| 2024/10/31 | 881 | 890 | 871 | 878 | 22,200 |
| 2024/10/30 | 890 | 894 | 878 | 882 | 15,500 |
| 2024/10/29 | 866 | 906 | 851 | 887 | 35,900 |
| 2024/10/28 | 836 | 897 | 836 | 876 | 46,800 |
| 2024/10/25 | 879 | 879 | 850 | 861 | 39,800 |
| 2024/10/24 | 907 | 907 | 869 | 885 | 59,900 |
| 2024/10/23 | 945 | 945 | 912 | 922 | 45,200 |
| 2024/10/22 | 993 | 993 | 943 | 958 | 39,800 |