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
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
2023/10/02 2,304 2,305 2,150 2,150 365,100
2023/09/29 2,221 2,302 2,160 2,302 461,400
2023/09/28 2,360 2,379 2,154 2,181 886,300
2023/09/27 2,482 2,553 2,221 2,317 3,728,800

このページの先頭へ