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 |
|---|---|---|---|---|---|
| 2025/07/30 | 829 | 838 | 828 | 835 | 50,800 |
| 2025/07/29 | 828 | 829 | 824 | 829 | 21,000 |
| 2025/07/28 | 823 | 829 | 823 | 828 | 36,700 |
| 2025/07/25 | 820 | 823 | 817 | 823 | 32,500 |
| 2025/07/24 | 817 | 820 | 814 | 816 | 20,800 |
| 2025/07/23 | 820 | 823 | 806 | 812 | 63,100 |
| 2025/07/22 | 809 | 819 | 809 | 816 | 29,200 |
| 2025/07/18 | 813 | 813 | 804 | 809 | 31,300 |
| 2025/07/17 | 814 | 815 | 810 | 811 | 23,300 |
| 2025/07/16 | 810 | 814 | 809 | 812 | 21,100 |
| 2025/07/15 | 810 | 811 | 809 | 811 | 17,300 |
| 2025/07/14 | 809 | 810 | 806 | 806 | 20,000 |
| 2025/07/11 | 807 | 807 | 805 | 805 | 11,900 |
| 2025/07/10 | 809 | 809 | 806 | 806 | 16,000 |
| 2025/07/09 | 807 | 808 | 805 | 808 | 18,000 |
| 2025/07/08 | 807 | 808 | 798 | 807 | 45,700 |
| 2025/07/07 | 804 | 810 | 799 | 807 | 45,600 |
| 2025/07/04 | 801 | 801 | 796 | 798 | 17,600 |
| 2025/07/03 | 797 | 800 | 795 | 798 | 18,500 |
| 2025/07/02 | 800 | 803 | 796 | 800 | 22,600 |
| 2025/07/01 | 799 | 805 | 792 | 799 | 49,300 |
| 2025/06/30 | 795 | 796 | 793 | 796 | 24,000 |
| 2025/06/27 | 791 | 795 | 788 | 795 | 26,400 |
| 2025/06/26 | 792 | 792 | 787 | 791 | 15,000 |
| 2025/06/25 | 790 | 790 | 787 | 789 | 11,100 |
| 2025/06/24 | 789 | 790 | 787 | 790 | 6,200 |
| 2025/06/23 | 793 | 793 | 789 | 789 | 13,500 |
| 2025/06/20 | 789 | 789 | 786 | 789 | 6,500 |
| 2025/06/19 | 788 | 790 | 785 | 787 | 10,300 |
| 2025/06/18 | 789 | 789 | 786 | 788 | 3,700 |
| 2025/06/17 | 788 | 789 | 786 | 788 | 5,700 |
| 2025/06/16 | 785 | 789 | 785 | 787 | 5,700 |
| 2025/06/13 | 796 | 796 | 787 | 787 | 10,600 |
| 2025/06/12 | 798 | 798 | 790 | 793 | 9,400 |
| 2025/06/11 | 795 | 795 | 790 | 795 | 10,700 |
| 2025/06/10 | 797 | 797 | 792 | 792 | 5,800 |
| 2025/06/09 | 793 | 795 | 791 | 794 | 16,100 |
| 2025/06/06 | 790 | 791 | 788 | 791 | 3,700 |
| 2025/06/05 | 792 | 792 | 785 | 787 | 8,500 |
| 2025/06/04 | 786 | 789 | 786 | 786 | 3,700 |
| 2025/06/03 | 792 | 792 | 786 | 786 | 7,400 |
| 2025/06/02 | 793 | 793 | 790 | 790 | 4,100 |
| 2025/05/30 | 787 | 793 | 786 | 793 | 18,700 |
| 2025/05/29 | 782 | 785 | 780 | 785 | 12,800 |
| 2025/05/28 | 782 | 782 | 779 | 779 | 6,500 |
| 2025/05/27 | 777 | 780 | 777 | 780 | 4,800 |
| 2025/05/26 | 776 | 778 | 775 | 777 | 3,800 |
| 2025/05/23 | 776 | 778 | 774 | 774 | 8,700 |
| 2025/05/22 | 780 | 780 | 776 | 777 | 12,000 |
| 2025/05/21 | 778 | 780 | 776 | 776 | 3,400 |
| 2025/05/20 | 780 | 782 | 778 | 778 | 5,900 |
| 2025/05/19 | 777 | 779 | 776 | 778 | 4,900 |
| 2025/05/16 | 782 | 782 | 775 | 776 | 6,400 |
| 2025/05/15 | 779 | 780 | 775 | 775 | 9,400 |
| 2025/05/14 | 778 | 779 | 772 | 779 | 9,600 |
| 2025/05/13 | 780 | 780 | 774 | 778 | 8,700 |
| 2025/05/12 | 771 | 778 | 771 | 777 | 11,200 |
| 2025/05/09 | 770 | 774 | 768 | 771 | 10,100 |
| 2025/05/08 | 767 | 771 | 765 | 771 | 10,000 |
| 2025/05/07 | 771 | 771 | 766 | 767 | 14,700 |
| 2025/05/02 | 765 | 771 | 765 | 765 | 13,400 |
| 2025/05/01 | 768 | 770 | 767 | 768 | 9,300 |
| 2025/04/30 | 774 | 799 | 758 | 770 | 120,400 |
| 2025/04/28 | 774 | 774 | 769 | 773 | 9,400 |
| 2025/04/25 | 771 | 773 | 766 | 770 | 8,400 |
| 2025/04/24 | 774 | 774 | 769 | 769 | 4,500 |
| 2025/04/23 | 771 | 774 | 769 | 770 | 7,900 |
| 2025/04/22 | 763 | 771 | 762 | 771 | 10,000 |
| 2025/04/21 | 766 | 768 | 763 | 763 | 7,600 |
| 2025/04/18 | 764 | 770 | 763 | 766 | 11,100 |
| 2025/04/17 | 761 | 762 | 757 | 762 | 10,000 |
| 2025/04/16 | 759 | 760 | 755 | 759 | 12,800 |
| 2025/04/15 | 755 | 757 | 751 | 757 | 22,200 |
| 2025/04/14 | 758 | 758 | 752 | 752 | 14,400 |
| 2025/04/11 | 753 | 758 | 744 | 758 | 19,900 |
| 2025/04/10 | 759 | 760 | 748 | 756 | 24,600 |
| 2025/04/09 | 738 | 741 | 728 | 735 | 29,200 |
| 2025/04/08 | 749 | 756 | 736 | 753 | 26,000 |
| 2025/04/07 | 747 | 747 | 711 | 719 | 89,000 |
| 2025/04/04 | 763 | 764 | 747 | 755 | 68,600 |
| 2025/04/03 | 768 | 768 | 761 | 766 | 30,000 |
| 2025/04/02 | 771 | 773 | 768 | 768 | 10,300 |
| 2025/04/01 | 777 | 777 | 771 | 771 | 10,700 |
| 2025/03/31 | 776 | 778 | 772 | 772 | 19,100 |
| 2025/03/28 | 780 | 780 | 775 | 776 | 12,200 |
| 2025/03/27 | 778 | 781 | 778 | 780 | 7,300 |
| 2025/03/26 | 778 | 781 | 778 | 779 | 8,000 |
| 2025/03/25 | 779 | 781 | 776 | 778 | 11,700 |
| 2025/03/24 | 782 | 782 | 778 | 779 | 16,500 |
| 2025/03/21 | 777 | 781 | 774 | 781 | 26,100 |
| 2025/03/19 | 775 | 776 | 770 | 772 | 22,500 |
| 2025/03/18 | 766 | 772 | 766 | 770 | 23,600 |
| 2025/03/17 | 765 | 766 | 763 | 765 | 17,700 |
| 2025/03/14 | 765 | 766 | 761 | 765 | 28,900 |
| 2025/03/13 | 765 | 766 | 760 | 765 | 37,500 |
| 2025/03/12 | 764 | 765 | 758 | 765 | 32,400 |
| 2025/03/11 | 762 | 764 | 759 | 764 | 36,500 |
| 2025/03/10 | 762 | 767 | 762 | 764 | 10,600 |
| 2025/03/07 | 763 | 767 | 761 | 762 | 25,000 |
| 2025/03/06 | 761 | 769 | 761 | 763 | 24,000 |
| 2025/03/05 | 763 | 764 | 760 | 760 | 33,800 |
| 2025/03/04 | 762 | 764 | 759 | 760 | 33,100 |
| 2025/03/03 | 763 | 766 | 762 | 764 | 31,300 |
| 2025/02/28 | 762 | 766 | 760 | 763 | 34,600 |
| 2025/02/27 | 760 | 767 | 753 | 761 | 71,600 |
| 2025/02/26 | 783 | 786 | 778 | 780 | 99,200 |
| 2025/02/25 | 786 | 788 | 784 | 786 | 31,600 |
| 2025/02/21 | 791 | 791 | 785 | 786 | 20,800 |
| 2025/02/20 | 792 | 794 | 786 | 786 | 24,800 |
| 2025/02/19 | 790 | 793 | 789 | 789 | 13,300 |
| 2025/02/18 | 791 | 792 | 789 | 790 | 12,300 |
| 2025/02/17 | 794 | 794 | 790 | 790 | 9,000 |
| 2025/02/14 | 796 | 797 | 790 | 790 | 27,000 |
| 2025/02/13 | 791 | 797 | 791 | 795 | 16,000 |
| 2025/02/12 | 790 | 793 | 790 | 791 | 17,000 |
| 2025/02/10 | 787 | 792 | 787 | 790 | 11,800 |
| 2025/02/07 | 789 | 792 | 787 | 787 | 18,900 |
| 2025/02/06 | 781 | 789 | 781 | 789 | 18,900 |
| 2025/02/05 | 785 | 785 | 780 | 781 | 20,500 |
| 2025/02/04 | 784 | 785 | 778 | 778 | 26,400 |
| 2025/02/03 | 781 | 789 | 779 | 783 | 31,800 |
| 2025/01/31 | 786 | 788 | 779 | 779 | 31,000 |
| 2025/01/30 | 788 | 789 | 773 | 773 | 224,600 |
| 2025/01/29 | 788 | 789 | 785 | 788 | 19,500 |
| 2025/01/28 | 781 | 790 | 781 | 783 | 26,900 |
| 2025/01/27 | 777 | 788 | 777 | 784 | 39,800 |
| 2025/01/24 | 773 | 778 | 772 | 777 | 15,500 |
| 2025/01/23 | 781 | 781 | 773 | 774 | 14,300 |
| 2025/01/22 | 781 | 781 | 774 | 776 | 25,000 |
| 2025/01/21 | 770 | 777 | 768 | 777 | 18,700 |
| 2025/01/20 | 764 | 769 | 764 | 768 | 21,500 |
| 2025/01/17 | 770 | 770 | 762 | 764 | 47,800 |
| 2025/01/16 | 781 | 781 | 770 | 771 | 51,600 |
| 2025/01/15 | 783 | 788 | 776 | 781 | 51,700 |
| 2025/01/14 | 793 | 793 | 785 | 793 | 38,800 |
| 2025/01/10 | 800 | 800 | 793 | 793 | 19,400 |
| 2025/01/09 | 806 | 806 | 797 | 797 | 30,500 |
| 2025/01/08 | 806 | 807 | 800 | 806 | 27,600 |
| 2025/01/07 | 804 | 809 | 800 | 804 | 32,700 |
| 2025/01/06 | 799 | 806 | 797 | 800 | 61,700 |
| 2024/12/30 | 791 | 797 | 791 | 794 | 33,900 |
| 2024/12/27 | 785 | 792 | 784 | 791 | 39,200 |
| 2024/12/26 | 782 | 785 | 781 | 782 | 32,100 |
| 2024/12/25 | 785 | 786 | 781 | 781 | 17,200 |
| 2024/12/24 | 785 | 787 | 780 | 785 | 33,200 |
| 2024/12/23 | 785 | 785 | 781 | 781 | 20,700 |
| 2024/12/20 | 778 | 784 | 778 | 782 | 20,300 |
| 2024/12/19 | 780 | 780 | 777 | 778 | 10,400 |
| 2024/12/18 | 780 | 782 | 779 | 781 | 15,900 |
| 2024/12/17 | 780 | 780 | 776 | 780 | 14,100 |
| 2024/12/16 | 780 | 786 | 779 | 780 | 52,700 |
| 2024/12/13 | 775 | 782 | 775 | 780 | 27,800 |
| 2024/12/12 | 772 | 776 | 770 | 776 | 17,300 |
| 2024/12/11 | 773 | 776 | 770 | 773 | 28,200 |
| 2024/12/10 | 776 | 777 | 773 | 774 | 16,700 |
| 2024/12/09 | 775 | 777 | 770 | 773 | 32,700 |
| 2024/12/06 | 772 | 775 | 770 | 775 | 13,200 |
| 2024/12/05 | 772 | 773 | 768 | 772 | 14,300 |
| 2024/12/04 | 773 | 773 | 769 | 769 | 27,000 |
| 2024/12/03 | 770 | 776 | 770 | 773 | 32,900 |
| 2024/12/02 | 781 | 781 | 770 | 770 | 46,300 |
| 2024/11/29 | 781 | 782 | 776 | 777 | 29,400 |
| 2024/11/28 | 776 | 782 | 776 | 779 | 20,300 |
| 2024/11/27 | 778 | 780 | 773 | 776 | 25,400 |
| 2024/11/26 | 783 | 787 | 778 | 778 | 41,400 |
| 2024/11/25 | 780 | 783 | 779 | 780 | 32,700 |
| 2024/11/22 | 774 | 780 | 771 | 780 | 29,200 |
| 2024/11/21 | 765 | 770 | 765 | 770 | 14,500 |
| 2024/11/20 | 768 | 769 | 766 | 766 | 12,300 |
| 2024/11/19 | 773 | 776 | 760 | 765 | 63,800 |
| 2024/11/18 | 772 | 776 | 770 | 772 | 25,400 |
| 2024/11/15 | 774 | 778 | 772 | 772 | 17,500 |
| 2024/11/14 | 775 | 775 | 773 | 773 | 14,900 |
| 2024/11/13 | 773 | 777 | 771 | 775 | 29,800 |
| 2024/11/12 | 770 | 779 | 770 | 773 | 24,400 |
| 2024/11/11 | 770 | 775 | 769 | 770 | 15,200 |
| 2024/11/08 | 775 | 776 | 764 | 770 | 23,900 |
| 2024/11/07 | 769 | 775 | 768 | 772 | 28,200 |
| 2024/11/06 | 770 | 774 | 765 | 765 | 29,900 |
| 2024/11/05 | 768 | 777 | 765 | 767 | 20,100 |
| 2024/11/01 | 764 | 773 | 764 | 770 | 30,400 |
| 2024/10/31 | 759 | 766 | 759 | 766 | 36,000 |
| 2024/10/30 | 761 | 763 | 755 | 758 | 109,900 |
| 2024/10/29 | 756 | 763 | 756 | 763 | 26,900 |
| 2024/10/28 | 750 | 757 | 748 | 753 | 47,200 |
| 2024/10/25 | 760 | 760 | 750 | 752 | 40,000 |
| 2024/10/24 | 755 | 759 | 750 | 756 | 59,400 |
| 2024/10/23 | 763 | 763 | 759 | 760 | 47,900 |
| 2024/10/22 | 773 | 773 | 764 | 767 | 30,800 |
| 2024/10/21 | 773 | 773 | 768 | 772 | 13,500 |
| 2024/10/18 | 771 | 776 | 765 | 771 | 30,500 |
| 2024/10/17 | 772 | 777 | 771 | 773 | 20,100 |
| 2024/10/16 | 770 | 778 | 767 | 772 | 48,900 |
| 2024/10/15 | 770 | 779 | 763 | 772 | 65,700 |
| 2024/10/11 | 764 | 766 | 763 | 765 | 28,200 |
| 2024/10/10 | 766 | 768 | 765 | 766 | 21,000 |
| 2024/10/09 | 772 | 773 | 764 | 769 | 40,800 |
| 2024/10/08 | 777 | 777 | 768 | 772 | 56,600 |
| 2024/10/07 | 787 | 787 | 777 | 779 | 21,700 |
| 2024/10/04 | 779 | 781 | 778 | 781 | 16,000 |