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 |