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
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

このページの先頭へ