AVANTIA(8904)の株価時系列情報
AVANTIA(8904)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 |
---|---|---|---|---|---|
2024/04/26 | 813 | 816 | 808 | 816 | 138,700 |
2024/04/25 | 815 | 818 | 812 | 816 | 22,900 |
2024/04/24 | 814 | 815 | 810 | 813 | 63,700 |
2024/04/23 | 819 | 821 | 816 | 817 | 28,300 |
2024/04/22 | 810 | 818 | 810 | 815 | 32,200 |
2024/04/19 | 810 | 813 | 804 | 808 | 45,600 |
2024/04/18 | 805 | 815 | 805 | 810 | 32,300 |
2024/04/17 | 816 | 817 | 804 | 804 | 119,700 |
2024/04/16 | 828 | 828 | 815 | 816 | 85,800 |
2024/04/15 | 823 | 830 | 821 | 828 | 56,800 |
2024/04/12 | 828 | 828 | 820 | 820 | 61,700 |
2024/04/11 | 830 | 831 | 822 | 828 | 77,200 |
2024/04/10 | 835 | 836 | 829 | 832 | 42,100 |
2024/04/09 | 825 | 838 | 821 | 838 | 105,600 |
2024/04/08 | 840 | 842 | 825 | 829 | 177,600 |
2024/04/05 | 856 | 861 | 854 | 859 | 36,700 |
2024/04/04 | 863 | 863 | 857 | 860 | 25,200 |
2024/04/03 | 851 | 861 | 849 | 858 | 42,100 |
2024/04/02 | 866 | 866 | 853 | 853 | 65,100 |
2024/04/01 | 879 | 879 | 864 | 868 | 80,300 |
2024/03/29 | 858 | 871 | 857 | 871 | 67,500 |
2024/03/28 | 854 | 858 | 853 | 858 | 48,900 |
2024/03/27 | 853 | 858 | 851 | 854 | 43,600 |
2024/03/26 | 852 | 855 | 850 | 854 | 20,900 |
2024/03/25 | 855 | 858 | 852 | 856 | 47,400 |
2024/03/22 | 857 | 857 | 848 | 855 | 50,200 |
2024/03/21 | 858 | 858 | 851 | 855 | 54,300 |
2024/03/19 | 853 | 857 | 850 | 852 | 35,600 |
2024/03/18 | 851 | 853 | 847 | 853 | 25,400 |
2024/03/15 | 846 | 852 | 845 | 846 | 20,900 |
2024/03/14 | 841 | 846 | 840 | 844 | 24,300 |
2024/03/13 | 845 | 848 | 837 | 840 | 30,000 |
2024/03/12 | 834 | 845 | 829 | 845 | 40,600 |
2024/03/11 | 854 | 854 | 828 | 835 | 118,300 |
2024/03/08 | 846 | 854 | 845 | 854 | 52,300 |
2024/03/07 | 857 | 858 | 848 | 848 | 46,000 |
2024/03/06 | 845 | 852 | 842 | 849 | 72,800 |
2024/03/05 | 848 | 852 | 845 | 846 | 39,600 |
2024/03/04 | 853 | 855 | 846 | 847 | 52,800 |
2024/03/01 | 867 | 867 | 852 | 852 | 54,800 |
2024/02/29 | 860 | 863 | 854 | 862 | 52,700 |
2024/02/28 | 860 | 865 | 855 | 860 | 99,800 |
2024/02/27 | 887 | 887 | 879 | 879 | 147,700 |
2024/02/26 | 893 | 894 | 889 | 889 | 39,200 |
2024/02/22 | 895 | 895 | 887 | 888 | 52,200 |
2024/02/21 | 895 | 897 | 888 | 893 | 24,000 |
2024/02/20 | 895 | 897 | 892 | 892 | 22,100 |
2024/02/19 | 887 | 893 | 887 | 891 | 23,300 |
2024/02/16 | 877 | 888 | 877 | 887 | 23,400 |
2024/02/15 | 886 | 890 | 877 | 878 | 36,400 |
2024/02/14 | 896 | 896 | 883 | 886 | 33,200 |
2024/02/13 | 892 | 897 | 885 | 897 | 35,100 |
2024/02/09 | 895 | 897 | 890 | 890 | 37,500 |
2024/02/08 | 902 | 902 | 892 | 900 | 36,100 |
2024/02/07 | 911 | 914 | 902 | 904 | 33,900 |
2024/02/06 | 917 | 918 | 910 | 910 | 24,300 |
2024/02/05 | 912 | 918 | 907 | 917 | 38,300 |
2024/02/02 | 913 | 913 | 906 | 911 | 26,700 |
2024/02/01 | 907 | 912 | 905 | 911 | 36,100 |
2024/01/31 | 896 | 910 | 896 | 910 | 32,200 |
2024/01/30 | 912 | 920 | 888 | 891 | 253,100 |
2024/01/29 | 897 | 906 | 897 | 904 | 41,900 |
2024/01/26 | 898 | 898 | 893 | 896 | 23,000 |
2024/01/25 | 892 | 899 | 891 | 898 | 32,400 |
2024/01/24 | 899 | 899 | 889 | 890 | 25,300 |
2024/01/23 | 900 | 905 | 897 | 899 | 54,200 |
2024/01/22 | 890 | 899 | 888 | 899 | 32,100 |
2024/01/19 | 893 | 893 | 885 | 886 | 28,600 |
2024/01/18 | 889 | 890 | 884 | 890 | 20,500 |
2024/01/17 | 883 | 893 | 883 | 885 | 37,500 |
2024/01/16 | 900 | 900 | 882 | 882 | 43,400 |
2024/01/15 | 881 | 891 | 881 | 887 | 50,700 |
2024/01/12 | 897 | 898 | 874 | 878 | 115,900 |
2024/01/11 | 897 | 903 | 897 | 901 | 69,100 |
2024/01/10 | 899 | 900 | 893 | 897 | 29,900 |
2024/01/09 | 898 | 902 | 895 | 898 | 66,300 |
2024/01/05 | 894 | 897 | 888 | 894 | 40,700 |
2024/01/04 | 883 | 894 | 880 | 893 | 50,200 |
2023/12/29 | 878 | 881 | 876 | 880 | 23,500 |
2023/12/28 | 870 | 878 | 869 | 878 | 19,800 |
2023/12/27 | 864 | 870 | 864 | 870 | 20,200 |
2023/12/26 | 861 | 867 | 861 | 865 | 18,900 |
2023/12/25 | 868 | 868 | 858 | 861 | 15,300 |
2023/12/22 | 847 | 872 | 847 | 869 | 65,100 |
2023/12/21 | 850 | 850 | 846 | 846 | 18,100 |
2023/12/20 | 852 | 854 | 851 | 851 | 18,200 |
2023/12/19 | 851 | 856 | 850 | 850 | 18,200 |
2023/12/18 | 854 | 854 | 848 | 851 | 28,900 |
2023/12/15 | 851 | 859 | 851 | 857 | 20,900 |
2023/12/14 | 855 | 857 | 852 | 852 | 27,900 |
2023/12/13 | 853 | 854 | 850 | 851 | 21,000 |
2023/12/12 | 858 | 858 | 852 | 855 | 17,400 |
2023/12/11 | 852 | 856 | 848 | 854 | 24,200 |
2023/12/08 | 858 | 858 | 846 | 847 | 44,900 |
2023/12/07 | 861 | 862 | 859 | 859 | 15,700 |
2023/12/06 | 860 | 863 | 859 | 861 | 23,400 |
2023/12/05 | 863 | 865 | 856 | 856 | 29,200 |
2023/12/04 | 859 | 864 | 856 | 863 | 21,600 |
2023/12/01 | 862 | 865 | 858 | 858 | 26,800 |
2023/11/30 | 847 | 861 | 847 | 861 | 55,600 |
2023/11/29 | 853 | 856 | 847 | 847 | 50,600 |
2023/11/28 | 854 | 856 | 851 | 853 | 27,200 |
2023/11/27 | 852 | 856 | 849 | 850 | 50,200 |
2023/11/24 | 845 | 847 | 844 | 845 | 34,500 |
2023/11/22 | 841 | 847 | 840 | 843 | 28,900 |
2023/11/21 | 845 | 845 | 837 | 840 | 31,400 |
2023/11/20 | 847 | 851 | 842 | 842 | 29,700 |
2023/11/17 | 840 | 848 | 840 | 846 | 67,700 |
2023/11/16 | 840 | 844 | 838 | 838 | 42,900 |
2023/11/15 | 838 | 840 | 835 | 837 | 25,100 |
2023/11/14 | 835 | 838 | 831 | 833 | 32,800 |
2023/11/13 | 838 | 838 | 832 | 833 | 10,600 |
2023/11/10 | 831 | 835 | 828 | 835 | 23,100 |
2023/11/09 | 829 | 833 | 826 | 830 | 21,600 |
2023/11/08 | 840 | 840 | 826 | 830 | 36,800 |
2023/11/07 | 839 | 843 | 831 | 841 | 73,500 |
2023/11/06 | 845 | 845 | 835 | 840 | 37,400 |
2023/11/02 | 845 | 845 | 832 | 836 | 26,300 |
2023/11/01 | 847 | 847 | 834 | 838 | 43,600 |
2023/10/31 | 830 | 847 | 828 | 846 | 55,900 |
2023/10/30 | 838 | 839 | 832 | 837 | 116,300 |
2023/10/27 | 834 | 842 | 833 | 841 | 34,200 |
2023/10/26 | 830 | 839 | 825 | 831 | 57,800 |
2023/10/25 | 820 | 830 | 820 | 825 | 45,900 |
2023/10/24 | 822 | 822 | 809 | 817 | 61,300 |
2023/10/23 | 821 | 825 | 818 | 819 | 42,200 |
2023/10/20 | 821 | 825 | 816 | 824 | 46,900 |
2023/10/19 | 819 | 824 | 818 | 821 | 26,700 |
2023/10/18 | 821 | 822 | 814 | 822 | 42,900 |
2023/10/17 | 823 | 825 | 813 | 820 | 62,600 |
2023/10/16 | 818 | 828 | 817 | 822 | 65,100 |
2023/10/13 | 835 | 835 | 818 | 822 | 84,100 |
2023/10/12 | 842 | 842 | 835 | 838 | 27,400 |
2023/10/11 | 852 | 854 | 841 | 842 | 30,900 |
2023/10/10 | 855 | 861 | 852 | 853 | 36,700 |
2023/10/06 | 849 | 856 | 848 | 854 | 21,500 |
2023/10/05 | 829 | 850 | 829 | 847 | 46,700 |
2023/10/04 | 841 | 845 | 827 | 827 | 82,400 |
2023/10/03 | 864 | 866 | 851 | 852 | 47,600 |
2023/10/02 | 875 | 880 | 865 | 865 | 36,000 |
2023/09/29 | 881 | 882 | 862 | 868 | 62,200 |
2023/09/28 | 882 | 887 | 879 | 882 | 44,600 |
2023/09/27 | 887 | 887 | 876 | 886 | 53,900 |
2023/09/26 | 888 | 890 | 885 | 888 | 28,900 |
2023/09/25 | 877 | 893 | 877 | 891 | 72,000 |
2023/09/22 | 875 | 880 | 870 | 877 | 39,700 |
2023/09/21 | 881 | 886 | 878 | 878 | 31,600 |
2023/09/20 | 889 | 893 | 885 | 885 | 54,000 |
2023/09/19 | 880 | 888 | 878 | 888 | 58,400 |
2023/09/15 | 876 | 884 | 875 | 880 | 68,700 |
2023/09/14 | 867 | 873 | 867 | 870 | 35,700 |
2023/09/13 | 876 | 878 | 866 | 867 | 62,900 |
2023/09/12 | 875 | 879 | 871 | 876 | 56,800 |
2023/09/11 | 881 | 885 | 875 | 875 | 48,800 |
2023/09/08 | 882 | 890 | 882 | 885 | 100,600 |
2023/09/07 | 879 | 885 | 878 | 885 | 50,900 |
2023/09/06 | 880 | 884 | 876 | 880 | 56,700 |
2023/09/05 | 877 | 883 | 872 | 882 | 76,900 |
2023/09/04 | 875 | 879 | 870 | 878 | 89,900 |
2023/09/01 | 881 | 882 | 871 | 872 | 88,800 |
2023/08/31 | 876 | 894 | 875 | 881 | 173,600 |
2023/08/30 | 872 | 880 | 867 | 875 | 319,300 |
2023/08/29 | 891 | 896 | 891 | 891 | 363,000 |
2023/08/28 | 894 | 897 | 890 | 891 | 226,000 |
2023/08/25 | 894 | 896 | 891 | 892 | 127,500 |
2023/08/24 | 897 | 899 | 895 | 895 | 102,800 |
2023/08/23 | 898 | 899 | 895 | 897 | 52,100 |
2023/08/22 | 900 | 903 | 897 | 899 | 61,600 |
2023/08/21 | 891 | 903 | 890 | 901 | 60,300 |
2023/08/18 | 886 | 891 | 885 | 890 | 55,300 |
2023/08/17 | 897 | 897 | 883 | 894 | 72,500 |
2023/08/16 | 902 | 902 | 895 | 897 | 66,100 |
2023/08/15 | 906 | 906 | 901 | 903 | 46,600 |
2023/08/14 | 906 | 907 | 901 | 905 | 55,400 |
2023/08/10 | 904 | 908 | 901 | 902 | 59,500 |
2023/08/09 | 909 | 909 | 901 | 904 | 39,200 |
2023/08/08 | 907 | 910 | 902 | 907 | 55,600 |
2023/08/07 | 896 | 906 | 896 | 903 | 63,800 |
2023/08/04 | 894 | 901 | 892 | 894 | 49,800 |
2023/08/03 | 905 | 905 | 892 | 893 | 62,000 |
2023/08/02 | 917 | 918 | 891 | 906 | 99,300 |
2023/08/01 | 904 | 919 | 901 | 917 | 86,800 |
2023/07/31 | 898 | 903 | 894 | 901 | 94,100 |
2023/07/28 | 888 | 891 | 883 | 891 | 156,300 |
2023/07/27 | 889 | 890 | 885 | 890 | 33,800 |
2023/07/26 | 889 | 890 | 882 | 887 | 34,300 |
2023/07/25 | 890 | 894 | 884 | 886 | 57,300 |
2023/07/24 | 881 | 892 | 880 | 889 | 76,300 |
2023/07/21 | 879 | 880 | 874 | 876 | 25,900 |
2023/07/20 | 875 | 882 | 872 | 876 | 33,900 |
2023/07/19 | 861 | 875 | 861 | 874 | 56,500 |
2023/07/18 | 861 | 863 | 854 | 861 | 58,500 |
2023/07/14 | 865 | 868 | 857 | 862 | 90,900 |
2023/07/13 | 890 | 890 | 871 | 871 | 71,700 |
2023/07/12 | 882 | 889 | 878 | 888 | 50,900 |
2023/07/11 | 883 | 894 | 881 | 882 | 56,700 |
2023/07/10 | 875 | 888 | 872 | 883 | 53,500 |
2023/07/07 | 871 | 883 | 861 | 876 | 65,100 |
2023/07/06 | 880 | 882 | 875 | 875 | 30,500 |
2023/07/05 | 879 | 884 | 876 | 883 | 51,800 |