日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 693 704 678 691 31,400
2026/06/15 717 729 685 690 54,100
2026/06/12 718 720 704 706 25,900
2026/06/11 719 722 684 703 65,600
2026/06/10 757 757 717 721 40,600
2026/06/09 757 769 739 751 32,500
2026/06/08 757 772 744 758 60,500
2026/06/05 773 808 767 787 46,700
2026/06/04 776 779 756 766 62,600
2026/06/03 808 813 775 789 63,900
2026/06/02 812 831 788 817 32,300
2026/06/01 810 832 799 812 37,100
2026/05/29 820 842 813 813 54,800
2026/05/28 805 811 785 810 31,000
2026/05/27 815 819 790 810 32,400
2026/05/26 782 818 774 807 37,600
2026/05/25 815 815 775 793 92,800
2026/05/22 792 829 792 815 61,400
2026/05/21 791 820 783 792 50,800
2026/05/20 862 862 770 787 150,500
2026/05/19 828 863 820 860 86,400
2026/05/18 865 888 816 818 153,800
2026/05/15 1,022 1,042 981 1,000 58,600
2026/05/14 1,080 1,080 1,021 1,022 48,300
2026/05/13 1,085 1,097 1,067 1,082 25,900
2026/05/12 1,143 1,144 1,086 1,086 52,900
2026/05/11 1,127 1,166 1,110 1,145 72,400
2026/05/08 1,047 1,130 1,032 1,108 87,200
2026/05/07 995 1,054 995 1,047 79,000
2026/05/01 1,010 1,016 992 993 27,300
2026/04/30 1,004 1,015 988 1,011 47,900
2026/04/28 943 1,030 937 1,028 84,100
2026/04/27 950 952 937 942 24,300
2026/04/24 952 962 942 943 49,800
2026/04/23 1,003 1,006 948 955 62,800
2026/04/22 989 991 982 988 17,400
2026/04/21 1,012 1,012 984 989 21,700
2026/04/20 999 1,010 980 1,010 35,400
2026/04/17 987 1,001 980 990 22,600
2026/04/16 987 1,000 982 986 27,700
2026/04/15 958 990 958 979 45,500
2026/04/14 955 968 946 963 34,300
2026/04/13 933 950 927 944 16,700
2026/04/10 948 958 935 939 16,000
2026/04/09 993 993 946 949 49,700
2026/04/08 978 994 973 993 26,900
2026/04/07 964 984 954 963 21,100
2026/04/06 980 981 950 963 19,000
2026/04/03 976 987 967 972 8,300
2026/03/27 976 992 958 988 17,000
2026/03/26 998 998 952 961 20,200
2026/03/25 977 1,000 977 983 27,300
2026/03/24 936 970 936 970 29,000
2026/03/23 935 941 910 928 47,000
2026/03/19 1,001 1,009 965 965 85,300
2026/03/18 1,019 1,045 1,019 1,028 25,600
2026/03/17 1,017 1,027 1,011 1,019 19,500
2026/03/16 1,003 1,023 1,003 1,010 11,100
2026/03/13 996 1,018 996 1,018 10,500
2026/03/12 1,030 1,030 997 1,008 27,400
2026/03/11 1,037 1,039 1,023 1,031 28,200
2026/03/10 1,005 1,031 992 1,024 38,200
2026/03/09 981 981 940 978 52,600
2026/03/06 929 1,021 928 996 79,900
2026/03/05 940 966 935 940 50,100
2026/03/04 921 930 878 904 112,400
2026/03/03 993 996 951 951 75,500
2026/03/02 1,019 1,020 983 993 78,000
2026/02/27 1,014 1,049 992 1,049 117,100
2026/02/26 956 1,010 954 978 65,700
2026/02/25 951 989 951 957 69,800
2026/02/24 1,070 1,070 935 936 169,400
2026/02/20 1,057 1,081 1,041 1,070 36,000
2026/02/19 1,055 1,070 1,038 1,063 27,400
2026/02/18 1,051 1,074 1,050 1,050 26,500
2026/02/17 1,050 1,087 1,026 1,060 37,600
2026/02/16 1,121 1,142 1,045 1,058 171,200
2026/02/13 1,215 1,221 1,121 1,121 106,000
2026/02/12 1,260 1,260 1,225 1,245 30,000
2026/02/10 1,201 1,250 1,201 1,247 35,100
2026/02/09 1,197 1,197 1,161 1,187 37,300
2026/02/06 1,215 1,215 1,166 1,167 43,900
2026/02/05 1,218 1,241 1,205 1,215 28,300
2026/02/04 1,253 1,263 1,220 1,220 40,200
2026/02/03 1,265 1,270 1,250 1,267 13,200
2026/02/02 1,262 1,302 1,250 1,250 35,600
2026/01/30 1,308 1,312 1,273 1,277 23,700
2026/01/29 1,332 1,332 1,275 1,319 28,200
2026/01/28 1,329 1,337 1,305 1,331 19,500
2026/01/27 1,315 1,329 1,311 1,329 9,700
2026/01/26 1,308 1,347 1,308 1,315 16,900
2026/01/23 1,312 1,341 1,312 1,325 9,900
2026/01/22 1,330 1,330 1,305 1,307 11,200
2026/01/21 1,305 1,335 1,300 1,326 27,500
2026/01/20 1,351 1,359 1,330 1,335 14,700
2026/01/19 1,384 1,384 1,346 1,361 17,200
2026/01/16 1,379 1,380 1,323 1,360 26,200
2026/01/15 1,297 1,380 1,292 1,379 64,800
2026/01/14 1,317 1,321 1,296 1,300 40,500
2026/01/13 1,389 1,390 1,315 1,323 74,000
2026/01/09 1,382 1,392 1,348 1,360 46,100
2026/01/08 1,330 1,389 1,330 1,371 49,900
2026/01/07 1,311 1,339 1,302 1,330 35,600
2026/01/06 1,287 1,319 1,287 1,312 25,300
2026/01/05 1,330 1,330 1,272 1,290 53,900
2025/12/30 1,330 1,330 1,286 1,326 48,900
2025/12/29 1,345 1,361 1,306 1,335 58,200
2025/12/26 1,342 1,343 1,278 1,285 61,900
2025/12/25 1,327 1,359 1,320 1,337 39,800
2025/12/24 1,313 1,340 1,301 1,327 39,700
2025/12/23 1,255 1,326 1,255 1,326 60,700
2025/12/22 1,239 1,255 1,221 1,255 49,000
2025/12/19 1,230 1,240 1,214 1,220 20,500
2025/12/18 1,198 1,240 1,191 1,220 31,400
2025/12/17 1,232 1,270 1,216 1,226 58,300
2025/12/16 1,248 1,252 1,198 1,208 97,000
2025/12/15 1,199 1,470 1,197 1,262 1,018,800
2025/12/12 1,220 1,235 1,189 1,193 35,400
2025/12/11 1,241 1,241 1,189 1,190 21,900
2025/12/10 1,188 1,245 1,188 1,245 57,200
2025/12/09 1,208 1,213 1,185 1,188 17,500
2025/12/08 1,194 1,218 1,194 1,216 19,100
2025/12/05 1,195 1,212 1,190 1,195 21,600
2025/12/04 1,202 1,228 1,196 1,204 27,900
2025/12/03 1,199 1,247 1,185 1,232 84,700
2025/12/02 1,225 1,230 1,180 1,181 38,300
2025/12/01 1,267 1,269 1,217 1,230 29,300
2025/11/28 1,273 1,277 1,236 1,237 23,900
2025/11/27 1,232 1,278 1,232 1,273 36,100
2025/11/26 1,228 1,245 1,221 1,245 24,600
2025/11/25 1,258 1,258 1,198 1,228 34,700
2025/11/21 1,200 1,257 1,199 1,257 26,400
2025/11/20 1,234 1,247 1,218 1,225 15,900
2025/11/19 1,221 1,254 1,189 1,210 52,900
2025/11/18 1,262 1,263 1,221 1,234 84,200
2025/11/17 1,280 1,299 1,228 1,261 118,800
2025/11/14 1,350 1,396 1,318 1,379 111,900
2025/11/13 1,380 1,386 1,331 1,351 33,300
2025/11/12 1,314 1,371 1,314 1,371 22,700
2025/11/11 1,301 1,316 1,295 1,310 12,500
2025/11/10 1,321 1,321 1,287 1,301 13,700
2025/11/07 1,287 1,300 1,281 1,291 13,800
2025/11/06 1,295 1,322 1,289 1,300 23,600
2025/11/05 1,276 1,292 1,238 1,288 23,500
2025/11/04 1,300 1,314 1,270 1,289 23,500
2025/10/31 1,274 1,300 1,267 1,288 19,700
2025/10/30 1,253 1,285 1,250 1,265 38,100
2025/10/29 1,301 1,310 1,262 1,262 58,000
2025/10/28 1,347 1,347 1,308 1,310 23,700
2025/10/27 1,355 1,379 1,345 1,358 20,200
2025/10/24 1,376 1,376 1,347 1,350 28,200
2025/10/23 1,375 1,395 1,356 1,356 21,100
2025/10/22 1,388 1,407 1,363 1,401 22,500
2025/10/21 1,367 1,389 1,347 1,379 38,200
2025/10/20 1,311 1,371 1,311 1,367 32,400
2025/10/17 1,321 1,321 1,290 1,297 39,500
2025/10/16 1,345 1,346 1,310 1,321 46,500
2025/10/15 1,302 1,355 1,302 1,345 26,100
2025/10/14 1,340 1,351 1,286 1,292 59,600
2025/10/10 1,400 1,408 1,365 1,365 35,700
2025/10/09 1,409 1,439 1,400 1,430 39,600
2025/10/08 1,408 1,430 1,389 1,409 24,100
2025/10/07 1,435 1,436 1,397 1,408 27,700
2025/10/06 1,429 1,434 1,406 1,415 36,700
2025/10/03 1,337 1,389 1,337 1,379 20,300
2025/10/02 1,377 1,391 1,335 1,339 48,300
2025/10/01 1,470 1,470 1,372 1,372 78,400
2025/09/30 1,464 1,499 1,460 1,490 27,100
2025/09/29 1,483 1,483 1,456 1,456 18,000
2025/09/26 1,450 1,479 1,447 1,473 12,600
2025/09/25 1,488 1,488 1,446 1,453 18,500
2025/09/24 1,506 1,510 1,474 1,477 30,000
2025/09/22 1,486 1,502 1,479 1,485 30,500
2025/09/19 1,482 1,482 1,426 1,458 26,900
2025/09/18 1,486 1,486 1,451 1,461 28,900
2025/09/17 1,499 1,502 1,438 1,460 47,300
2025/09/16 1,416 1,498 1,416 1,492 71,000
2025/09/12 1,436 1,436 1,410 1,416 25,700
2025/09/11 1,430 1,430 1,395 1,418 23,900
2025/09/10 1,390 1,409 1,371 1,409 32,100
2025/09/09 1,435 1,435 1,378 1,390 33,200
2025/09/08 1,396 1,428 1,396 1,420 19,300
2025/09/05 1,411 1,414 1,381 1,395 26,700
2025/09/04 1,377 1,405 1,370 1,381 31,500
2025/09/03 1,400 1,405 1,377 1,377 18,200
2025/09/02 1,411 1,414 1,389 1,400 25,200
2025/09/01 1,397 1,410 1,370 1,410 39,800
2025/08/29 1,390 1,420 1,390 1,403 14,200
2025/08/28 1,410 1,416 1,387 1,402 43,700
2025/08/27 1,471 1,471 1,405 1,406 71,900
2025/08/26 1,489 1,489 1,440 1,450 38,800
2025/08/25 1,480 1,512 1,465 1,492 50,200
2025/08/22 1,446 1,490 1,443 1,450 42,200
2025/08/21 1,460 1,464 1,444 1,446 34,800
2025/08/20 1,528 1,528 1,462 1,464 60,800
2025/08/19 1,550 1,601 1,505 1,530 103,500
2025/08/18 1,462 1,537 1,462 1,520 99,400
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

このページの先頭へ