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
2016/12/30 1,085 1,094 1,081 1,093 13,200
2016/12/29 1,081 1,083 1,076 1,083 14,000
2016/12/28 1,081 1,085 1,074 1,079 7,900
2016/12/27 1,083 1,085 1,076 1,081 18,800
2016/12/26 1,078 1,085 1,070 1,082 19,000
2016/12/22 1,079 1,083 1,070 1,079 16,300
2016/12/21 1,064 1,075 1,064 1,072 9,800
2016/12/20 1,053 1,072 1,052 1,068 19,400
2016/12/19 1,050 1,069 1,050 1,065 18,900
2016/12/16 1,057 1,057 1,048 1,054 16,100
2016/12/15 1,078 1,088 1,054 1,057 19,300
2016/12/14 1,070 1,074 1,061 1,074 23,200
2016/12/13 1,075 1,075 1,062 1,070 19,600
2016/12/12 1,070 1,075 1,063 1,067 17,700
2016/12/09 1,057 1,072 1,056 1,065 22,600
2016/12/08 1,050 1,057 1,050 1,057 16,400
2016/12/07 1,029 1,045 1,029 1,045 17,600
2016/12/06 1,007 1,024 1,007 1,019 27,200
2016/12/05 1,013 1,014 993 1,006 18,000
2016/12/02 1,013 1,015 1,009 1,013 14,700
2016/12/01 995 1,017 995 1,012 32,500
2016/11/30 984 995 969 991 13,300
2016/11/29 978 989 978 987 13,600
2016/11/28 975 985 974 983 12,200
2016/11/25 969 974 965 973 18,700
2016/11/24 967 968 964 966 7,800
2016/11/22 961 966 952 962 16,100
2016/11/21 953 965 953 961 26,000
2016/11/18 952 956 950 953 13,900
2016/11/17 947 954 940 951 21,800
2016/11/16 938 948 937 947 23,600
2016/11/15 932 939 931 938 13,800
2016/11/14 931 937 931 932 22,300
2016/11/11 930 939 929 931 23,400
2016/11/10 915 929 903 927 27,400
2016/11/09 918 927 895 900 40,200
2016/11/08 917 920 914 919 19,900
2016/11/07 916 920 908 917 22,900
2016/11/04 903 916 903 916 25,200
2016/11/02 913 919 911 918 20,900
2016/11/01 916 920 912 920 16,800
2016/10/31 917 920 913 918 27,600
2016/10/28 914 916 909 914 27,500
2016/10/27 899 910 896 908 23,100
2016/10/26 887 899 886 899 29,100
2016/10/25 883 889 882 887 25,700
2016/10/24 877 884 875 881 20,500
2016/10/21 875 882 874 876 22,900
2016/10/20 876 880 873 875 28,000
2016/10/19 870 878 870 873 12,300
2016/10/18 867 879 867 868 22,600
2016/10/17 870 876 868 869 35,500
2016/10/14 875 878 873 876 9,300
2016/10/13 877 884 875 878 13,100
2016/10/12 882 886 877 881 15,700
2016/10/11 887 888 881 882 12,400
2016/10/07 891 891 876 887 19,900
2016/10/06 896 896 890 891 16,900
2016/10/05 899 899 890 896 19,200
2016/10/04 897 898 893 897 12,100
2016/10/03 896 898 895 897 10,400
2016/09/30 898 898 890 896 13,100
2016/09/29 894 900 894 899 17,300
2016/09/28 872 900 870 899 43,200
2016/09/27 871 871 861 870 35,300
2016/09/26 881 887 863 864 66,500
2016/09/23 904 904 890 901 15,100
2016/09/21 882 901 880 901 27,000
2016/09/20 882 891 877 879 30,100
2016/09/16 882 892 882 885 13,500
2016/09/15 888 889 881 881 15,600
2016/09/14 894 902 890 890 15,800
2016/09/13 895 900 893 893 12,400
2016/09/12 900 902 893 897 7,500
2016/09/09 901 904 896 900 16,400
2016/09/08 908 910 902 902 13,400
2016/09/07 902 909 897 908 18,400
2016/09/06 897 904 897 900 10,100
2016/09/05 907 907 897 897 10,100
2016/09/02 899 899 893 895 18,500
2016/09/01 886 895 886 895 7,100
2016/08/31 885 893 882 893 19,800
2016/08/30 886 893 883 885 12,700
2016/08/29 890 901 871 884 64,700
2016/08/26 916 916 910 911 76,500
2016/08/25 924 925 920 920 9,400
2016/08/24 921 927 914 924 13,400
2016/08/23 913 923 913 922 11,500
2016/08/22 914 919 913 913 13,600
2016/08/19 911 923 910 914 11,900
2016/08/18 917 927 911 915 13,900
2016/08/17 922 925 918 920 18,000
2016/08/16 933 935 924 924 18,200
2016/08/15 935 938 930 934 9,300
2016/08/12 940 940 932 936 5,600
2016/08/10 938 938 930 935 5,700
2016/08/09 936 939 936 936 3,400
2016/08/08 941 941 930 937 14,800
2016/08/05 940 940 925 931 10,000
2016/08/04 931 934 920 933 11,800
2016/08/03 932 935 927 928 11,300
2016/08/02 939 941 931 933 8,300
2016/08/01 945 945 928 932 14,800
2016/07/29 948 948 920 945 19,700
2016/07/28 945 950 937 949 15,800
2016/07/27 951 956 943 948 18,100
2016/07/26 946 952 945 947 13,300
2016/07/25 950 953 943 946 13,300
2016/07/22 941 951 940 944 15,600
2016/07/21 949 950 937 940 21,000
2016/07/20 949 952 943 947 9,900
2016/07/19 939 949 939 946 6,200
2016/07/15 943 951 929 949 11,300
2016/07/14 943 952 943 943 13,000
2016/07/13 945 951 933 943 8,800
2016/07/12 910 946 910 938 16,600
2016/07/11 898 913 898 906 7,300
2016/07/08 911 911 879 879 16,800
2016/07/07 910 914 910 911 4,900
2016/07/06 918 925 910 921 11,300
2016/07/05 930 930 920 928 10,300
2016/07/04 919 924 918 924 6,500
2016/07/01 925 930 917 920 11,800
2016/06/30 934 940 929 934 12,600
2016/06/29 896 925 896 913 9,800
2016/06/28 875 906 875 889 13,000
2016/06/27 900 900 881 890 8,800
2016/06/24 901 907 862 875 19,900
2016/06/23 899 902 898 900 6,600
2016/06/22 917 918 900 909 10,100
2016/06/21 904 904 892 902 5,300
2016/06/20 897 904 896 897 7,600
2016/06/17 890 894 886 891 5,300
2016/06/16 923 923 882 886 19,800
2016/06/15 940 940 922 922 13,700
2016/06/14 946 946 925 936 12,900
2016/06/13 949 950 938 941 17,100
2016/06/10 949 950 944 949 22,600
2016/06/09 946 950 942 950 9,100
2016/06/08 951 952 947 947 10,300
2016/06/07 968 968 951 954 8,300
2016/06/06 957 957 946 953 8,800
2016/06/03 954 960 948 958 6,800
2016/06/02 965 965 947 952 9,700
2016/06/01 967 970 963 965 7,500
2016/05/31 965 970 959 969 6,800
2016/05/30 960 965 955 960 4,600
2016/05/27 956 963 949 953 11,500
2016/05/26 955 960 947 950 10,200
2016/05/25 958 958 946 950 6,400
2016/05/24 952 955 949 950 3,400
2016/05/23 951 959 948 956 6,600
2016/05/20 948 956 948 949 11,600
2016/05/19 964 964 951 954 5,900
2016/05/18 952 956 949 949 7,700
2016/05/17 946 956 946 954 3,900
2016/05/16 953 959 939 943 10,200
2016/05/13 970 970 955 956 7,600
2016/05/12 979 979 961 971 9,300
2016/05/11 984 984 959 975 8,100
2016/05/10 955 984 955 975 12,700
2016/05/09 960 966 953 955 10,500
2016/05/06 956 956 940 945 13,800
2016/05/02 947 970 943 946 24,000
2016/04/28 996 999 965 975 31,200
2016/04/27 982 995 978 989 49,200
2016/04/26 983 985 979 982 11,500
2016/04/25 983 983 975 983 7,700
2016/04/22 983 983 972 982 15,400
2016/04/21 975 987 975 978 20,800
2016/04/20 980 980 962 975 13,600
2016/04/19 987 988 975 980 12,200
2016/04/18 969 991 969 972 17,900
2016/04/15 950 989 950 979 15,100
2016/04/14 977 993 971 993 17,100
2016/04/13 953 972 953 967 11,100
2016/04/12 956 972 948 957 17,000
2016/04/11 953 954 939 951 16,100
2016/04/08 946 962 941 943 27,600
2016/04/07 950 961 946 948 11,100
2016/04/06 959 962 947 950 13,200
2016/04/05 992 992 956 958 17,700
2016/04/04 966 994 966 981 19,700
2016/04/01 983 995 965 967 24,900
2016/03/31 1,003 1,003 982 990 23,200
2016/03/30 992 1,004 992 1,003 12,700
2016/03/29 988 1,003 974 1,001 22,300
2016/03/28 969 974 960 969 11,400
2016/03/25 953 969 953 960 13,800
2016/03/24 980 980 951 959 39,500
2016/03/23 1,010 1,010 980 987 26,500
2016/03/22 999 1,010 999 1,006 12,000
2016/03/18 991 998 980 995 10,400
2016/03/17 999 1,005 983 991 9,200
2016/03/16 1,000 1,016 992 992 7,900
2016/03/15 1,002 1,011 995 1,003 6,900
2016/03/14 999 1,010 996 1,008 11,600
2016/03/11 970 991 970 987 15,900
2016/03/10 970 983 970 974 11,800
2016/03/09 970 978 963 970 12,800
2016/03/08 982 988 966 979 18,800
2016/03/07 989 989 980 982 18,100
2016/03/04 981 987 968 974 17,300
2016/03/03 982 991 981 988 7,600
2016/03/02 979 988 972 980 11,400
2016/03/01 966 966 942 949 14,700
2016/02/29 997 997 966 966 19,000
2016/02/26 993 1,000 964 985 10,600
2016/02/25 962 1,000 962 991 14,300
2016/02/24 990 1,011 986 996 27,400
2016/02/23 1,015 1,015 993 998 13,700
2016/02/22 1,016 1,020 1,001 1,015 15,000
2016/02/19 1,006 1,014 994 1,008 13,800
2016/02/18 1,017 1,039 1,000 1,018 18,400
2016/02/17 1,000 1,002 983 994 10,000
2016/02/16 967 1,011 962 986 23,400
2016/02/15 955 979 948 967 29,600
2016/02/12 950 964 925 925 35,300
2016/02/10 986 998 963 967 16,800
2016/02/09 996 999 971 986 30,400
2016/02/08 993 1,015 993 1,006 8,400
2016/02/05 1,030 1,030 992 1,011 17,000
2016/02/04 1,031 1,037 1,016 1,027 16,100
2016/02/03 1,052 1,067 1,020 1,032 17,300
2016/02/02 1,073 1,080 1,058 1,059 14,700
2016/02/01 1,045 1,068 1,039 1,067 19,000
2016/01/29 1,022 1,045 996 1,045 32,500
2016/01/28 1,003 1,007 992 1,003 17,600
2016/01/27 1,002 1,006 995 1,003 17,700
2016/01/26 994 999 985 987 18,900
2016/01/25 992 1,006 984 995 28,600
2016/01/22 954 992 946 982 40,400
2016/01/21 975 984 939 939 38,700
2016/01/20 987 1,000 978 978 28,300
2016/01/19 988 996 981 987 21,500
2016/01/18 1,014 1,017 981 1,002 25,100
2016/01/15 1,020 1,046 1,014 1,024 39,800
2016/01/14 1,100 1,112 1,071 1,089 26,300
2016/01/13 1,117 1,124 1,097 1,112 32,700
2016/01/12 1,139 1,147 1,117 1,117 27,100
2016/01/08 1,167 1,187 1,163 1,164 15,800
2016/01/07 1,180 1,186 1,141 1,174 17,100
2016/01/06 1,193 1,204 1,183 1,190 11,400
2016/01/05 1,197 1,210 1,183 1,193 11,000
2016/01/04 1,200 1,214 1,182 1,195 19,300

このページの先頭へ