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 |
---|---|---|---|---|---|
2014/12/30 | 1,275 | 1,276 | 1,265 | 1,272 | 10,200 |
2014/12/29 | 1,250 | 1,270 | 1,249 | 1,270 | 16,900 |
2014/12/26 | 1,241 | 1,259 | 1,231 | 1,255 | 15,500 |
2014/12/25 | 1,241 | 1,249 | 1,229 | 1,241 | 11,900 |
2014/12/24 | 1,250 | 1,257 | 1,246 | 1,250 | 16,800 |
2014/12/22 | 1,258 | 1,259 | 1,228 | 1,253 | 17,200 |
2014/12/19 | 1,240 | 1,260 | 1,234 | 1,258 | 28,300 |
2014/12/18 | 1,213 | 1,240 | 1,211 | 1,231 | 30,100 |
2014/12/17 | 1,200 | 1,213 | 1,199 | 1,199 | 23,600 |
2014/12/16 | 1,200 | 1,213 | 1,190 | 1,206 | 34,200 |
2014/12/15 | 1,215 | 1,215 | 1,191 | 1,191 | 19,200 |
2014/12/12 | 1,200 | 1,208 | 1,194 | 1,208 | 56,600 |
2014/12/11 | 1,173 | 1,198 | 1,173 | 1,181 | 12,800 |
2014/12/10 | 1,171 | 1,200 | 1,170 | 1,177 | 22,200 |
2014/12/09 | 1,200 | 1,202 | 1,182 | 1,185 | 14,600 |
2014/12/08 | 1,205 | 1,207 | 1,198 | 1,202 | 16,200 |
2014/12/05 | 1,200 | 1,208 | 1,200 | 1,205 | 17,400 |
2014/12/04 | 1,200 | 1,200 | 1,192 | 1,199 | 16,700 |
2014/12/03 | 1,193 | 1,196 | 1,185 | 1,191 | 10,600 |
2014/12/02 | 1,170 | 1,185 | 1,161 | 1,177 | 18,200 |
2014/12/01 | 1,175 | 1,182 | 1,171 | 1,175 | 9,500 |
2014/11/28 | 1,169 | 1,175 | 1,158 | 1,164 | 19,500 |
2014/11/27 | 1,172 | 1,186 | 1,152 | 1,152 | 19,800 |
2014/11/26 | 1,170 | 1,195 | 1,170 | 1,175 | 15,500 |
2014/11/25 | 1,194 | 1,198 | 1,174 | 1,185 | 14,800 |
2014/11/21 | 1,180 | 1,196 | 1,169 | 1,183 | 13,300 |
2014/11/20 | 1,209 | 1,209 | 1,180 | 1,181 | 15,500 |
2014/11/19 | 1,215 | 1,215 | 1,185 | 1,196 | 20,500 |
2014/11/18 | 1,211 | 1,227 | 1,200 | 1,208 | 25,700 |
2014/11/17 | 1,246 | 1,251 | 1,206 | 1,211 | 29,100 |
2014/11/14 | 1,265 | 1,265 | 1,235 | 1,265 | 24,400 |
2014/11/13 | 1,259 | 1,263 | 1,243 | 1,262 | 20,300 |
2014/11/12 | 1,218 | 1,260 | 1,218 | 1,259 | 45,200 |
2014/11/11 | 1,227 | 1,230 | 1,207 | 1,227 | 7,800 |
2014/11/10 | 1,216 | 1,225 | 1,206 | 1,220 | 11,100 |
2014/11/07 | 1,213 | 1,240 | 1,208 | 1,222 | 25,400 |
2014/11/06 | 1,236 | 1,246 | 1,213 | 1,221 | 36,200 |
2014/11/05 | 1,231 | 1,249 | 1,216 | 1,246 | 39,700 |
2014/11/04 | 1,240 | 1,265 | 1,218 | 1,240 | 86,000 |
2014/10/31 | 1,187 | 1,216 | 1,170 | 1,216 | 58,100 |
2014/10/30 | 1,157 | 1,172 | 1,155 | 1,167 | 27,700 |
2014/10/29 | 1,159 | 1,163 | 1,133 | 1,147 | 28,900 |
2014/10/28 | 1,142 | 1,167 | 1,137 | 1,163 | 27,900 |
2014/10/27 | 1,145 | 1,158 | 1,128 | 1,156 | 22,100 |
2014/10/24 | 1,145 | 1,156 | 1,127 | 1,143 | 18,900 |
2014/10/23 | 1,144 | 1,144 | 1,136 | 1,142 | 16,700 |
2014/10/22 | 1,125 | 1,143 | 1,118 | 1,143 | 21,200 |
2014/10/21 | 1,132 | 1,132 | 1,101 | 1,106 | 18,800 |
2014/10/20 | 1,105 | 1,145 | 1,105 | 1,120 | 27,900 |
2014/10/17 | 1,105 | 1,116 | 1,091 | 1,096 | 48,900 |
2014/10/16 | 1,110 | 1,112 | 1,094 | 1,094 | 33,400 |
2014/10/15 | 1,100 | 1,123 | 1,090 | 1,116 | 31,700 |
2014/10/14 | 1,126 | 1,150 | 1,104 | 1,104 | 39,000 |
2014/10/10 | 1,209 | 1,209 | 1,174 | 1,177 | 23,600 |
2014/10/09 | 1,227 | 1,242 | 1,224 | 1,226 | 51,600 |
2014/10/08 | 1,205 | 1,241 | 1,205 | 1,230 | 33,700 |
2014/10/07 | 1,246 | 1,249 | 1,227 | 1,235 | 30,800 |
2014/10/06 | 1,221 | 1,245 | 1,215 | 1,240 | 42,500 |
2014/10/03 | 1,210 | 1,227 | 1,210 | 1,220 | 34,300 |
2014/10/02 | 1,221 | 1,235 | 1,213 | 1,222 | 57,100 |
2014/10/01 | 1,249 | 1,281 | 1,225 | 1,228 | 71,500 |
2014/09/30 | 1,209 | 1,250 | 1,197 | 1,246 | 95,900 |
2014/09/29 | 1,198 | 1,209 | 1,193 | 1,206 | 34,300 |
2014/09/26 | 1,189 | 1,209 | 1,189 | 1,199 | 55,500 |
2014/09/25 | 1,179 | 1,199 | 1,158 | 1,199 | 45,300 |
2014/09/24 | 1,148 | 1,181 | 1,148 | 1,181 | 62,700 |
2014/09/22 | 1,139 | 1,166 | 1,139 | 1,157 | 66,900 |
2014/09/19 | 1,133 | 1,150 | 1,125 | 1,148 | 33,600 |
2014/09/18 | 1,118 | 1,138 | 1,114 | 1,133 | 43,300 |
2014/09/17 | 1,120 | 1,130 | 1,119 | 1,121 | 22,500 |
2014/09/16 | 1,121 | 1,127 | 1,114 | 1,126 | 31,300 |
2014/09/12 | 1,125 | 1,128 | 1,115 | 1,121 | 47,600 |
2014/09/11 | 1,117 | 1,117 | 1,111 | 1,116 | 23,400 |
2014/09/10 | 1,118 | 1,118 | 1,101 | 1,109 | 54,300 |
2014/09/09 | 1,106 | 1,106 | 1,093 | 1,100 | 26,500 |
2014/09/08 | 1,098 | 1,107 | 1,093 | 1,100 | 30,800 |
2014/09/05 | 1,107 | 1,107 | 1,088 | 1,092 | 34,300 |
2014/09/04 | 1,100 | 1,109 | 1,056 | 1,106 | 45,600 |
2014/09/03 | 1,091 | 1,100 | 1,086 | 1,097 | 64,500 |
2014/09/02 | 1,070 | 1,090 | 1,064 | 1,087 | 61,400 |
2014/09/01 | 1,058 | 1,067 | 1,055 | 1,063 | 32,700 |
2014/08/29 | 1,061 | 1,061 | 1,047 | 1,058 | 39,200 |
2014/08/28 | 1,053 | 1,058 | 1,045 | 1,057 | 31,800 |
2014/08/27 | 1,044 | 1,054 | 1,040 | 1,053 | 65,200 |
2014/08/26 | 1,052 | 1,073 | 1,046 | 1,053 | 66,900 |
2014/08/25 | 1,085 | 1,086 | 1,050 | 1,057 | 80,900 |
2014/08/22 | 1,085 | 1,090 | 1,083 | 1,085 | 22,800 |
2014/08/21 | 1,081 | 1,093 | 1,079 | 1,089 | 38,500 |
2014/08/20 | 1,079 | 1,088 | 1,079 | 1,086 | 31,100 |
2014/08/19 | 1,078 | 1,087 | 1,076 | 1,077 | 24,500 |
2014/08/18 | 1,088 | 1,091 | 1,077 | 1,081 | 51,100 |
2014/08/15 | 1,076 | 1,088 | 1,075 | 1,082 | 34,300 |
2014/08/14 | 1,059 | 1,078 | 1,056 | 1,073 | 32,400 |
2014/08/13 | 1,060 | 1,073 | 1,054 | 1,066 | 40,100 |
2014/08/12 | 1,041 | 1,068 | 1,039 | 1,060 | 61,600 |
2014/08/11 | 1,021 | 1,044 | 1,021 | 1,041 | 40,500 |
2014/08/08 | 1,025 | 1,027 | 1,014 | 1,020 | 42,000 |
2014/08/07 | 1,025 | 1,030 | 1,025 | 1,026 | 20,500 |
2014/08/06 | 1,032 | 1,034 | 1,025 | 1,026 | 24,000 |
2014/08/05 | 1,035 | 1,038 | 1,030 | 1,031 | 31,200 |
2014/08/04 | 1,034 | 1,037 | 1,031 | 1,035 | 17,700 |
2014/08/01 | 1,034 | 1,038 | 1,029 | 1,034 | 21,500 |
2014/07/31 | 1,040 | 1,045 | 1,036 | 1,036 | 22,200 |
2014/07/30 | 1,041 | 1,044 | 1,036 | 1,040 | 18,800 |
2014/07/29 | 1,039 | 1,047 | 1,034 | 1,045 | 21,500 |
2014/07/28 | 1,037 | 1,038 | 1,034 | 1,036 | 17,700 |
2014/07/25 | 1,040 | 1,043 | 1,033 | 1,038 | 21,000 |
2014/07/24 | 1,036 | 1,045 | 1,033 | 1,040 | 21,900 |
2014/07/23 | 1,034 | 1,040 | 1,033 | 1,037 | 23,300 |
2014/07/22 | 1,048 | 1,049 | 1,029 | 1,033 | 41,900 |
2014/07/18 | 1,030 | 1,033 | 1,020 | 1,028 | 28,900 |
2014/07/17 | 1,019 | 1,032 | 1,015 | 1,031 | 69,300 |
2014/07/16 | 1,032 | 1,034 | 1,018 | 1,021 | 122,400 |
2014/07/15 | 1,077 | 1,082 | 1,030 | 1,041 | 157,200 |
2014/07/14 | 1,109 | 1,110 | 1,098 | 1,107 | 16,200 |
2014/07/11 | 1,121 | 1,123 | 1,110 | 1,115 | 29,600 |
2014/07/10 | 1,130 | 1,130 | 1,120 | 1,125 | 31,600 |
2014/07/09 | 1,125 | 1,133 | 1,119 | 1,131 | 39,600 |
2014/07/08 | 1,120 | 1,125 | 1,114 | 1,121 | 35,200 |
2014/07/07 | 1,110 | 1,120 | 1,110 | 1,119 | 22,100 |
2014/07/04 | 1,106 | 1,110 | 1,103 | 1,107 | 35,000 |
2014/07/03 | 1,105 | 1,110 | 1,101 | 1,105 | 27,500 |
2014/07/02 | 1,096 | 1,109 | 1,095 | 1,106 | 31,200 |
2014/07/01 | 1,088 | 1,104 | 1,085 | 1,098 | 49,200 |
2014/06/30 | 1,052 | 1,093 | 1,048 | 1,091 | 45,300 |
2014/06/27 | 1,050 | 1,061 | 1,044 | 1,051 | 42,100 |
2014/06/26 | 1,061 | 1,061 | 1,047 | 1,053 | 32,500 |
2014/06/25 | 1,046 | 1,064 | 1,046 | 1,050 | 47,500 |
2014/06/24 | 1,025 | 1,046 | 1,017 | 1,043 | 36,900 |
2014/06/23 | 1,028 | 1,028 | 1,014 | 1,022 | 33,800 |
2014/06/20 | 1,018 | 1,024 | 1,012 | 1,019 | 38,200 |
2014/06/19 | 1,002 | 1,017 | 1,002 | 1,014 | 51,000 |
2014/06/18 | 1,006 | 1,009 | 1,002 | 1,005 | 31,200 |
2014/06/17 | 1,008 | 1,020 | 1,005 | 1,006 | 47,300 |
2014/06/16 | 1,012 | 1,020 | 1,006 | 1,008 | 25,500 |
2014/06/13 | 1,011 | 1,017 | 1,010 | 1,014 | 32,200 |
2014/06/12 | 1,015 | 1,030 | 1,010 | 1,025 | 16,900 |
2014/06/11 | 1,023 | 1,025 | 1,013 | 1,023 | 18,600 |
2014/06/10 | 1,017 | 1,026 | 1,010 | 1,025 | 24,100 |
2014/06/09 | 1,019 | 1,023 | 1,002 | 1,011 | 36,200 |
2014/06/06 | 1,024 | 1,025 | 1,018 | 1,018 | 20,000 |
2014/06/05 | 1,015 | 1,018 | 1,004 | 1,017 | 35,000 |
2014/06/04 | 1,006 | 1,012 | 1,005 | 1,007 | 19,300 |
2014/06/03 | 1,010 | 1,010 | 1,000 | 1,004 | 14,400 |
2014/06/02 | 984 | 1,011 | 984 | 1,010 | 28,600 |
2014/05/30 | 980 | 985 | 978 | 984 | 20,300 |
2014/05/29 | 975 | 975 | 967 | 972 | 12,300 |
2014/05/28 | 975 | 975 | 962 | 970 | 23,000 |
2014/05/27 | 976 | 983 | 961 | 963 | 39,800 |
2014/05/26 | 973 | 976 | 969 | 976 | 9,200 |
2014/05/23 | 970 | 975 | 966 | 970 | 14,200 |
2014/05/22 | 960 | 966 | 956 | 963 | 18,100 |
2014/05/21 | 951 | 957 | 950 | 954 | 32,100 |
2014/05/20 | 959 | 963 | 953 | 955 | 21,600 |
2014/05/19 | 957 | 963 | 951 | 951 | 16,100 |
2014/05/16 | 960 | 960 | 951 | 956 | 17,800 |
2014/05/15 | 964 | 964 | 951 | 963 | 23,600 |
2014/05/14 | 962 | 966 | 954 | 965 | 21,200 |
2014/05/13 | 955 | 973 | 955 | 970 | 25,300 |
2014/05/12 | 969 | 969 | 955 | 956 | 16,300 |
2014/05/09 | 952 | 969 | 952 | 967 | 10,400 |
2014/05/08 | 954 | 969 | 950 | 959 | 18,500 |
2014/05/07 | 984 | 984 | 952 | 954 | 31,500 |
2014/05/02 | 982 | 984 | 976 | 983 | 10,800 |
2014/05/01 | 967 | 984 | 966 | 982 | 20,700 |
2014/04/30 | 965 | 976 | 960 | 967 | 19,000 |
2014/04/28 | 950 | 963 | 939 | 954 | 43,000 |
2014/04/25 | 950 | 959 | 942 | 953 | 16,300 |
2014/04/24 | 952 | 966 | 936 | 953 | 37,600 |
2014/04/23 | 962 | 971 | 961 | 963 | 20,500 |
2014/04/22 | 982 | 982 | 962 | 962 | 10,200 |
2014/04/21 | 983 | 995 | 966 | 971 | 27,400 |
2014/04/18 | 981 | 993 | 977 | 993 | 11,300 |
2014/04/17 | 985 | 993 | 975 | 988 | 29,600 |
2014/04/16 | 971 | 993 | 960 | 991 | 31,100 |
2014/04/15 | 920 | 993 | 920 | 976 | 76,300 |
2014/04/14 | 920 | 931 | 912 | 920 | 12,100 |
2014/04/11 | 901 | 911 | 901 | 905 | 30,300 |
2014/04/10 | 930 | 939 | 922 | 922 | 19,800 |
2014/04/09 | 936 | 940 | 922 | 924 | 57,200 |
2014/04/08 | 952 | 957 | 935 | 940 | 51,100 |
2014/04/07 | 963 | 963 | 949 | 950 | 29,000 |
2014/04/04 | 953 | 959 | 947 | 948 | 53,100 |
2014/04/03 | 976 | 976 | 952 | 953 | 50,600 |
2014/04/02 | 988 | 995 | 961 | 961 | 79,200 |
2014/04/01 | 990 | 996 | 982 | 984 | 33,000 |
2014/03/31 | 992 | 993 | 984 | 988 | 50,000 |
2014/03/28 | 989 | 1,005 | 980 | 1,003 | 22,800 |
2014/03/27 | 985 | 998 | 972 | 991 | 29,400 |
2014/03/26 | 980 | 995 | 980 | 989 | 27,200 |
2014/03/25 | 990 | 999 | 981 | 985 | 19,700 |
2014/03/24 | 966 | 989 | 966 | 982 | 30,200 |
2014/03/20 | 1,000 | 1,001 | 965 | 966 | 38,000 |
2014/03/19 | 1,015 | 1,022 | 986 | 999 | 38,800 |
2014/03/18 | 1,019 | 1,024 | 1,009 | 1,011 | 23,900 |
2014/03/17 | 1,019 | 1,020 | 1,000 | 1,000 | 31,100 |
2014/03/14 | 1,025 | 1,028 | 1,011 | 1,015 | 55,900 |
2014/03/13 | 1,066 | 1,068 | 1,053 | 1,056 | 22,300 |
2014/03/12 | 1,070 | 1,083 | 1,067 | 1,072 | 14,600 |
2014/03/11 | 1,080 | 1,095 | 1,077 | 1,080 | 10,200 |
2014/03/10 | 1,078 | 1,089 | 1,078 | 1,084 | 3,800 |
2014/03/07 | 1,087 | 1,097 | 1,087 | 1,090 | 11,500 |
2014/03/06 | 1,075 | 1,086 | 1,075 | 1,086 | 8,100 |
2014/03/05 | 1,085 | 1,094 | 1,053 | 1,072 | 16,900 |
2014/03/04 | 1,035 | 1,067 | 1,034 | 1,067 | 21,600 |
2014/03/03 | 1,045 | 1,045 | 1,027 | 1,039 | 34,000 |
2014/02/28 | 1,064 | 1,064 | 1,044 | 1,049 | 24,000 |
2014/02/27 | 1,067 | 1,067 | 1,047 | 1,048 | 14,900 |
2014/02/26 | 1,058 | 1,063 | 1,052 | 1,055 | 18,000 |
2014/02/25 | 1,075 | 1,084 | 1,063 | 1,078 | 24,000 |
2014/02/24 | 1,075 | 1,075 | 1,052 | 1,058 | 23,100 |
2014/02/21 | 1,053 | 1,066 | 1,051 | 1,066 | 16,300 |
2014/02/20 | 1,069 | 1,069 | 1,050 | 1,052 | 20,900 |
2014/02/19 | 1,070 | 1,074 | 1,052 | 1,071 | 17,300 |
2014/02/18 | 1,065 | 1,076 | 1,049 | 1,074 | 21,600 |
2014/02/17 | 1,062 | 1,068 | 1,047 | 1,065 | 13,700 |
2014/02/14 | 1,075 | 1,076 | 1,041 | 1,045 | 35,100 |
2014/02/13 | 1,080 | 1,088 | 1,075 | 1,076 | 30,600 |
2014/02/12 | 1,067 | 1,083 | 1,067 | 1,075 | 27,600 |
2014/02/10 | 1,050 | 1,067 | 1,046 | 1,057 | 19,100 |
2014/02/07 | 1,051 | 1,058 | 1,035 | 1,042 | 30,800 |
2014/02/06 | 1,036 | 1,048 | 1,012 | 1,026 | 35,200 |
2014/02/05 | 1,053 | 1,061 | 1,026 | 1,030 | 49,000 |
2014/02/04 | 1,075 | 1,075 | 1,036 | 1,047 | 64,700 |
2014/02/03 | 1,102 | 1,122 | 1,093 | 1,115 | 45,300 |
2014/01/31 | 1,130 | 1,130 | 1,103 | 1,114 | 33,000 |
2014/01/30 | 1,132 | 1,134 | 1,115 | 1,127 | 29,700 |
2014/01/29 | 1,120 | 1,146 | 1,119 | 1,142 | 33,200 |
2014/01/28 | 1,114 | 1,118 | 1,100 | 1,100 | 58,800 |
2014/01/27 | 1,145 | 1,145 | 1,113 | 1,114 | 52,600 |
2014/01/24 | 1,154 | 1,159 | 1,150 | 1,151 | 52,500 |
2014/01/23 | 1,191 | 1,193 | 1,166 | 1,166 | 55,900 |
2014/01/22 | 1,190 | 1,194 | 1,187 | 1,191 | 34,300 |
2014/01/21 | 1,187 | 1,197 | 1,186 | 1,186 | 26,200 |
2014/01/20 | 1,180 | 1,185 | 1,180 | 1,184 | 20,800 |
2014/01/17 | 1,168 | 1,176 | 1,167 | 1,175 | 28,600 |
2014/01/16 | 1,169 | 1,177 | 1,163 | 1,168 | 28,100 |
2014/01/15 | 1,180 | 1,187 | 1,156 | 1,162 | 66,300 |
2014/01/14 | 1,217 | 1,220 | 1,195 | 1,197 | 33,600 |
2014/01/10 | 1,216 | 1,220 | 1,207 | 1,218 | 20,600 |
2014/01/09 | 1,195 | 1,220 | 1,192 | 1,220 | 35,000 |
2014/01/08 | 1,193 | 1,209 | 1,189 | 1,208 | 26,900 |
2014/01/07 | 1,187 | 1,193 | 1,182 | 1,189 | 31,800 |
2014/01/06 | 1,180 | 1,188 | 1,170 | 1,187 | 34,400 |