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

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
2026/07/31 865 865 857 864 14,800
2026/07/30 852 864 852 863 23,600
2026/07/29 851 856 851 856 22,900
2026/07/28 855 859 850 850 17,700
2026/07/27 856 859 852 855 11,000
2026/07/24 849 856 848 855 11,400
2026/07/23 851 851 848 849 5,600
2026/07/22 852 852 848 851 4,500
2026/07/21 849 853 844 850 8,000
2026/07/17 850 852 842 843 15,600
2026/07/16 856 857 850 850 9,500
2026/07/15 850 856 850 856 12,700
2026/07/14 851 853 845 845 13,500
2026/07/13 851 855 850 851 9,500
2026/07/10 855 856 850 851 8,900
2026/07/09 850 858 849 857 14,300
2026/07/08 847 850 847 850 8,900
2026/07/07 840 846 838 846 13,700
2026/07/06 838 839 835 838 13,700
2026/07/03 830 835 830 835 8,400
2026/07/02 820 830 819 827 6,800
2026/07/01 830 830 820 821 6,400
2026/06/30 830 830 817 819 11,700
2026/06/29 821 826 820 826 9,300
2026/06/26 813 820 813 818 9,700
2026/06/25 816 817 814 814 4,000
2026/06/24 816 820 814 814 13,200
2026/06/23 818 820 817 817 4,600
2026/06/22 825 825 818 823 11,600
2026/06/19 818 825 818 821 6,700
2026/06/18 818 822 818 818 7,500
2026/06/17 816 823 816 821 5,800
2026/06/16 820 821 815 816 7,900
2026/06/15 825 829 824 824 7,800
2026/06/12 828 828 821 825 3,700
2026/06/11 827 827 819 820 5,600
2026/06/10 825 828 821 826 5,900
2026/06/09 822 827 819 820 9,800
2026/06/08 815 822 812 813 13,400
2026/06/05 818 824 815 823 12,500
2026/06/04 813 813 809 812 12,900
2026/06/03 809 813 809 809 7,600
2026/06/02 816 816 807 810 21,200
2026/06/01 826 827 816 816 15,200
2026/05/29 830 830 824 827 8,000
2026/05/28 825 827 822 827 6,600
2026/05/27 824 825 819 821 7,700
2026/05/26 815 824 812 824 10,300
2026/05/25 819 820 812 812 11,300
2026/05/22 823 823 811 820 29,600
2026/05/21 815 821 815 821 6,900
2026/05/20 821 822 813 815 16,700
2026/05/19 815 819 813 816 6,300
2026/05/18 816 820 813 815 10,200
2026/05/15 822 826 815 815 21,800
2026/05/14 830 830 822 822 7,800
2026/05/13 823 829 823 829 8,800
2026/05/12 822 824 822 823 3,000
2026/05/11 821 824 821 822 5,700
2026/05/08 823 824 822 823 3,200
2026/05/07 830 831 823 823 11,600
2026/05/01 823 825 821 825 5,000
2026/04/30 830 830 823 823 10,500
2026/04/28 823 830 823 830 6,700
2026/04/27 827 828 822 823 9,700
2026/04/24 826 829 822 829 11,400
2026/04/23 831 832 825 825 13,200
2026/04/22 837 837 831 831 6,700
2026/04/21 835 836 832 836 4,600
2026/04/20 833 835 830 832 12,400
2026/04/17 833 836 830 833 6,300
2026/04/16 839 839 832 832 6,900
2026/04/15 833 845 830 837 19,400
2026/04/14 832 833 826 828 25,500
2026/04/13 837 838 832 832 10,700
2026/04/10 846 846 838 838 7,900
2026/04/09 845 847 843 844 5,500
2026/04/08 846 849 845 845 7,300
2026/04/07 849 849 842 842 9,100
2026/04/06 850 850 839 842 13,500
2026/04/03 842 847 840 842 11,800
2026/03/27 843 845 840 841 7,900
2026/03/26 844 844 838 841 11,100
2026/03/25 838 845 838 845 24,100
2026/03/24 829 837 828 828 90,400
2026/03/23 843 843 826 829 29,400
2026/03/19 840 851 839 845 15,700
2026/03/18 842 850 842 849 15,200
2026/03/17 840 847 840 845 11,900
2026/03/16 831 841 831 840 11,300
2026/03/13 839 840 836 836 15,900
2026/03/12 853 853 843 844 10,500
2026/03/11 846 854 846 853 11,600
2026/03/10 847 849 833 846 43,200
2026/03/09 840 840 825 838 51,100
2026/03/06 846 847 835 847 15,100
2026/03/05 848 848 840 847 20,700
2026/03/04 839 839 824 829 40,900
2026/03/03 852 852 840 840 35,300
2026/03/02 858 858 842 852 52,500
2026/02/27 844 860 844 860 33,900
2026/02/26 843 858 843 844 78,800
2026/02/25 880 880 876 877 31,900
2026/02/24 880 880 875 876 17,100
2026/02/20 875 879 871 877 26,000
2026/02/19 877 879 875 878 11,600
2026/02/18 880 881 876 877 11,900
2026/02/17 879 880 874 880 14,600
2026/02/16 879 881 873 876 26,500
2026/02/13 879 879 872 875 15,200
2026/02/12 873 879 873 878 18,900
2026/02/10 872 876 872 873 12,200
2026/02/09 878 880 872 872 18,700
2026/02/06 874 878 873 877 17,000
2026/02/05 878 879 872 874 21,300
2026/02/04 869 874 869 874 16,200
2026/02/03 878 878 863 868 23,800
2026/02/02 851 869 851 865 34,800
2026/01/30 854 855 842 849 29,600
2026/01/29 859 860 842 850 26,700
2026/01/28 861 867 853 857 19,400
2026/01/27 865 866 861 861 8,300
2026/01/26 873 878 860 865 37,700
2026/01/23 873 879 873 873 14,800
2026/01/22 877 877 870 872 11,700
2026/01/21 870 870 862 870 24,800
2026/01/20 880 881 874 875 16,700
2026/01/19 880 884 877 879 15,500
2026/01/16 879 882 873 875 21,200
2026/01/15 874 885 874 877 29,800
2026/01/14 869 878 868 874 46,400
2026/01/13 874 875 870 870 40,500
2026/01/09 871 875 871 871 18,500
2026/01/08 873 874 871 871 10,700
2026/01/07 872 874 869 874 15,100
2026/01/06 866 872 866 869 29,300
2026/01/05 869 869 863 867 21,600
2025/12/30 864 867 858 865 30,800
2025/12/29 859 859 852 857 23,000
2025/12/26 848 854 845 854 28,900
2025/12/25 842 849 841 848 42,000
2025/12/24 841 844 840 841 13,200
2025/12/23 836 841 836 841 29,400
2025/12/22 838 839 836 836 11,000
2025/12/19 839 839 835 839 9,200
2025/12/18 833 837 831 835 8,900
2025/12/17 838 839 832 832 16,100
2025/12/16 832 837 830 837 27,700
2025/12/15 826 830 826 830 10,200
2025/12/12 830 833 825 828 18,200
2025/12/11 828 830 825 828 9,500
2025/12/10 829 829 825 825 6,000
2025/12/09 824 830 824 828 12,900
2025/12/08 824 829 824 827 7,600
2025/12/05 830 830 824 824 9,700
2025/12/04 828 829 824 826 6,500
2025/12/03 827 831 827 827 6,700
2025/12/02 826 831 825 828 19,800
2025/12/01 824 834 824 829 9,100
2025/11/28 830 833 825 825 25,600
2025/11/27 826 828 822 824 13,800
2025/11/26 820 825 816 824 7,800
2025/11/25 829 829 817 817 17,900
2025/11/21 816 821 816 821 11,100
2025/11/20 823 825 817 818 14,000
2025/11/19 814 825 814 820 28,000
2025/11/18 822 822 818 820 8,100
2025/11/17 828 828 820 821 13,500
2025/11/14 822 824 817 822 16,400
2025/11/13 813 825 812 820 20,200
2025/11/12 821 826 818 819 11,500
2025/11/11 817 821 812 821 12,600
2025/11/10 810 819 810 816 9,600
2025/11/07 809 819 809 812 7,800
2025/11/06 810 820 809 812 13,600
2025/11/05 818 821 809 814 23,300
2025/11/04 820 821 817 818 13,100
2025/10/31 818 821 814 821 18,700
2025/10/30 811 820 808 814 21,400
2025/10/29 820 820 809 814 24,700
2025/10/28 829 829 820 820 13,900
2025/10/27 825 830 825 829 19,400
2025/10/24 830 830 827 827 10,000
2025/10/23 822 831 822 828 24,900
2025/10/22 820 827 820 822 14,300
2025/10/21 821 823 819 819 24,500
2025/10/20 829 830 821 821 23,200
2025/10/17 822 829 822 827 29,500
2025/10/16 817 825 814 825 43,100
2025/10/15 807 818 802 817 68,900
2025/10/14 800 808 791 808 54,900
2025/10/10 807 809 803 805 29,300
2025/10/09 808 810 805 807 18,800
2025/10/08 807 813 807 808 12,900
2025/10/07 805 809 804 807 12,700
2025/10/06 825 825 805 805 28,500
2025/10/03 803 805 800 804 35,000
2025/10/02 804 808 801 803 32,800
2025/10/01 817 817 801 801 47,400
2025/09/30 830 830 817 818 36,800

このページの先頭へ