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
2017/12/29 1,213 1,214 1,203 1,209 10,600
2017/12/28 1,200 1,216 1,200 1,208 16,200
2017/12/27 1,194 1,200 1,193 1,199 6,700
2017/12/26 1,186 1,191 1,185 1,191 12,400
2017/12/25 1,187 1,191 1,181 1,186 12,800
2017/12/22 1,196 1,196 1,181 1,187 14,300
2017/12/21 1,192 1,193 1,183 1,192 12,800
2017/12/20 1,199 1,199 1,187 1,192 13,000
2017/12/19 1,195 1,200 1,189 1,194 8,200
2017/12/18 1,198 1,203 1,195 1,198 13,100
2017/12/15 1,203 1,203 1,191 1,195 18,000
2017/12/14 1,185 1,204 1,181 1,201 25,600
2017/12/13 1,193 1,193 1,174 1,175 21,300
2017/12/12 1,195 1,195 1,184 1,186 13,800
2017/12/11 1,195 1,197 1,190 1,197 12,300
2017/12/08 1,181 1,196 1,181 1,195 16,100
2017/12/07 1,200 1,200 1,190 1,195 12,800
2017/12/06 1,199 1,199 1,184 1,189 11,000
2017/12/05 1,195 1,199 1,187 1,196 10,200
2017/12/04 1,197 1,201 1,192 1,198 12,800
2017/12/01 1,201 1,203 1,192 1,200 17,400
2017/11/30 1,210 1,210 1,193 1,197 17,000
2017/11/29 1,209 1,209 1,197 1,203 8,400
2017/11/28 1,206 1,208 1,196 1,201 8,200
2017/11/27 1,200 1,208 1,200 1,206 15,300
2017/11/24 1,198 1,205 1,191 1,200 6,000
2017/11/22 1,204 1,207 1,198 1,200 9,800
2017/11/21 1,200 1,208 1,192 1,197 9,200
2017/11/20 1,191 1,200 1,180 1,196 13,100
2017/11/17 1,187 1,194 1,184 1,188 13,300
2017/11/16 1,165 1,196 1,165 1,187 15,200
2017/11/15 1,191 1,191 1,164 1,174 22,700
2017/11/14 1,195 1,205 1,192 1,192 12,500
2017/11/13 1,224 1,224 1,194 1,198 22,500
2017/11/10 1,205 1,224 1,205 1,217 19,800
2017/11/09 1,218 1,227 1,207 1,223 28,700
2017/11/08 1,207 1,217 1,203 1,217 27,100
2017/11/07 1,203 1,216 1,198 1,214 24,200
2017/11/06 1,222 1,227 1,211 1,211 22,700
2017/11/02 1,224 1,225 1,213 1,221 25,300
2017/11/01 1,230 1,234 1,215 1,233 25,300
2017/10/31 1,228 1,243 1,218 1,235 23,700
2017/10/30 1,253 1,253 1,220 1,233 45,700
2017/10/27 1,238 1,259 1,237 1,253 43,200
2017/10/26 1,228 1,235 1,228 1,235 19,500
2017/10/25 1,233 1,238 1,225 1,233 28,400
2017/10/24 1,213 1,237 1,213 1,233 33,600
2017/10/23 1,207 1,214 1,204 1,213 28,100
2017/10/20 1,187 1,202 1,187 1,202 29,400
2017/10/19 1,188 1,194 1,187 1,191 16,200
2017/10/18 1,190 1,195 1,188 1,193 18,300
2017/10/17 1,189 1,194 1,189 1,190 32,700
2017/10/16 1,179 1,189 1,179 1,187 25,500
2017/10/13 1,164 1,182 1,164 1,179 80,100
2017/10/12 1,171 1,175 1,161 1,164 46,300
2017/10/11 1,177 1,184 1,156 1,165 130,900
2017/10/10 1,110 1,120 1,102 1,103 49,200
2017/10/06 1,091 1,106 1,091 1,100 14,300
2017/10/05 1,101 1,107 1,094 1,101 20,400
2017/10/04 1,105 1,108 1,099 1,101 18,800
2017/10/03 1,109 1,109 1,096 1,105 14,300
2017/10/02 1,081 1,110 1,080 1,101 29,600
2017/09/29 1,086 1,090 1,076 1,083 19,200
2017/09/28 1,081 1,087 1,067 1,082 18,200
2017/09/27 1,070 1,083 1,068 1,081 15,200
2017/09/26 1,060 1,074 1,056 1,070 23,900
2017/09/25 1,052 1,059 1,050 1,055 15,600
2017/09/22 1,062 1,062 1,049 1,055 15,800
2017/09/21 1,047 1,062 1,047 1,056 16,100
2017/09/20 1,047 1,057 1,045 1,047 21,900
2017/09/19 1,040 1,049 1,040 1,048 12,600
2017/09/15 1,040 1,052 1,038 1,040 27,000
2017/09/14 1,045 1,054 1,040 1,040 25,600
2017/09/13 1,047 1,060 1,045 1,052 17,300
2017/09/12 1,069 1,072 1,040 1,040 48,800
2017/09/11 1,054 1,065 1,049 1,059 22,500
2017/09/08 1,051 1,066 1,051 1,059 23,000
2017/09/07 1,041 1,062 1,041 1,059 12,400
2017/09/06 1,055 1,062 1,033 1,040 25,000
2017/09/05 1,078 1,085 1,052 1,059 22,200
2017/09/04 1,100 1,100 1,078 1,078 26,900
2017/09/01 1,100 1,102 1,095 1,102 12,000
2017/08/31 1,102 1,105 1,098 1,102 11,400
2017/08/30 1,096 1,099 1,091 1,099 12,600
2017/08/29 1,082 1,097 1,078 1,096 48,300
2017/08/28 1,105 1,113 1,105 1,107 57,500
2017/08/25 1,108 1,111 1,105 1,110 20,100
2017/08/24 1,108 1,119 1,107 1,108 18,700
2017/08/23 1,118 1,118 1,106 1,111 20,700
2017/08/22 1,112 1,119 1,111 1,113 13,900
2017/08/21 1,108 1,116 1,108 1,115 8,800
2017/08/18 1,112 1,112 1,103 1,108 15,900
2017/08/17 1,111 1,118 1,111 1,116 6,300
2017/08/16 1,111 1,119 1,106 1,113 15,000
2017/08/15 1,105 1,117 1,101 1,111 17,900
2017/08/14 1,104 1,117 1,095 1,105 36,700
2017/08/10 1,120 1,125 1,113 1,115 21,000
2017/08/09 1,134 1,134 1,122 1,125 20,300
2017/08/08 1,134 1,139 1,133 1,136 14,800
2017/08/07 1,131 1,141 1,130 1,141 12,500
2017/08/04 1,137 1,140 1,130 1,138 7,800
2017/08/03 1,135 1,137 1,126 1,134 15,200
2017/08/02 1,140 1,141 1,130 1,130 23,300
2017/08/01 1,122 1,140 1,122 1,137 25,000
2017/07/31 1,140 1,140 1,126 1,126 12,300
2017/07/28 1,144 1,144 1,132 1,138 13,500
2017/07/27 1,149 1,150 1,140 1,143 29,600
2017/07/26 1,148 1,148 1,140 1,145 12,300
2017/07/25 1,149 1,149 1,143 1,144 24,500
2017/07/24 1,140 1,146 1,139 1,146 17,800
2017/07/21 1,136 1,140 1,135 1,139 14,700
2017/07/20 1,112 1,140 1,112 1,136 28,300
2017/07/19 1,112 1,117 1,112 1,114 10,700
2017/07/18 1,129 1,129 1,110 1,113 12,700
2017/07/14 1,110 1,117 1,110 1,115 4,300
2017/07/13 1,119 1,119 1,108 1,110 9,100
2017/07/12 1,121 1,121 1,112 1,113 14,700
2017/07/11 1,111 1,130 1,111 1,121 21,500
2017/07/10 1,119 1,123 1,111 1,118 12,100
2017/07/07 1,108 1,108 1,099 1,099 14,100
2017/07/06 1,104 1,114 1,104 1,108 12,600
2017/07/05 1,104 1,117 1,104 1,115 17,800
2017/07/04 1,113 1,114 1,102 1,107 14,800
2017/07/03 1,115 1,116 1,106 1,113 11,800
2017/06/30 1,120 1,122 1,108 1,115 22,400
2017/06/29 1,119 1,120 1,112 1,119 13,900
2017/06/28 1,107 1,115 1,100 1,114 24,700
2017/06/27 1,092 1,110 1,092 1,107 29,200
2017/06/26 1,089 1,093 1,088 1,089 13,300
2017/06/23 1,087 1,088 1,081 1,088 12,300
2017/06/22 1,093 1,093 1,082 1,089 17,900
2017/06/21 1,079 1,085 1,077 1,082 11,600
2017/06/20 1,070 1,084 1,068 1,083 30,200
2017/06/19 1,054 1,070 1,054 1,066 16,800
2017/06/16 1,050 1,063 1,050 1,062 37,300
2017/06/15 1,061 1,061 1,048 1,055 14,300
2017/06/14 1,061 1,065 1,046 1,050 18,500
2017/06/13 1,053 1,090 1,035 1,043 104,700
2017/06/12 1,040 1,045 1,030 1,043 18,600
2017/06/09 1,046 1,046 1,037 1,040 41,500
2017/06/08 1,055 1,059 1,044 1,049 47,700
2017/06/07 1,045 1,056 1,044 1,050 42,900
2017/06/06 1,113 1,113 1,048 1,055 94,200
2017/06/05 1,020 1,175 1,017 1,125 182,000
2017/06/02 1,013 1,019 1,010 1,019 19,800
2017/06/01 1,009 1,011 1,006 1,008 19,700
2017/05/31 1,010 1,010 1,005 1,005 14,000
2017/05/30 1,006 1,010 1,005 1,010 10,500
2017/05/29 1,008 1,010 1,005 1,006 12,600
2017/05/26 1,017 1,017 1,007 1,007 12,400
2017/05/25 1,029 1,029 1,019 1,019 23,200
2017/05/24 1,033 1,035 1,026 1,029 18,100
2017/05/23 1,044 1,044 1,032 1,035 24,300
2017/05/22 1,048 1,048 1,041 1,044 12,500
2017/05/19 1,038 1,045 1,038 1,044 14,700
2017/05/18 1,030 1,043 1,029 1,040 22,800
2017/05/17 1,044 1,046 1,038 1,044 14,000
2017/05/16 1,046 1,047 1,042 1,046 19,400
2017/05/15 1,048 1,048 1,044 1,047 17,200
2017/05/12 1,037 1,048 1,037 1,048 13,300
2017/05/11 1,036 1,043 1,036 1,043 16,000
2017/05/10 1,034 1,041 1,033 1,040 23,300
2017/05/09 1,032 1,037 1,032 1,034 24,000
2017/05/08 1,020 1,032 1,018 1,032 28,500
2017/05/02 1,012 1,019 1,011 1,019 13,300
2017/05/01 1,011 1,012 1,007 1,009 3,100
2017/04/28 1,015 1,015 1,005 1,011 8,900
2017/04/27 1,014 1,014 1,009 1,010 9,800
2017/04/26 1,012 1,017 1,005 1,014 26,200
2017/04/25 998 1,011 998 1,005 30,600
2017/04/24 998 1,000 997 998 27,100
2017/04/21 988 997 988 996 14,200
2017/04/20 982 996 982 988 19,700
2017/04/19 978 982 973 979 85,300
2017/04/18 977 980 970 978 15,100
2017/04/17 951 977 951 977 17,500
2017/04/14 951 958 951 953 10,000
2017/04/13 965 965 956 959 9,800
2017/04/12 966 968 963 965 9,000
2017/04/11 968 974 968 968 7,400
2017/04/10 970 979 965 967 11,000
2017/04/07 960 974 960 965 19,300
2017/04/06 963 964 953 953 19,200
2017/04/05 971 975 961 963 19,700
2017/04/04 960 971 960 965 14,800
2017/04/03 960 968 960 962 9,900
2017/03/31 979 979 958 958 37,200
2017/03/30 980 980 975 977 11,900
2017/03/29 997 997 982 984 11,900
2017/03/28 976 997 975 997 16,500
2017/03/27 978 980 974 974 15,500
2017/03/24 976 985 973 980 9,700
2017/03/23 978 982 973 976 17,800
2017/03/22 988 988 978 978 25,600
2017/03/21 996 997 983 989 32,900
2017/03/17 996 1,000 995 996 16,200
2017/03/16 998 1,002 996 1,002 18,100
2017/03/15 1,006 1,006 999 1,000 15,300
2017/03/14 1,005 1,008 1,001 1,006 14,500
2017/03/13 1,001 1,010 999 1,007 14,400
2017/03/10 997 1,006 997 1,000 22,600
2017/03/09 1,008 1,008 1,000 1,002 16,700
2017/03/08 1,003 1,008 1,001 1,008 10,300
2017/03/07 1,003 1,005 1,001 1,003 11,000
2017/03/06 1,011 1,011 1,004 1,008 12,600
2017/03/03 1,003 1,013 1,003 1,009 13,900
2017/03/02 1,012 1,012 1,006 1,011 7,300
2017/03/01 1,011 1,014 1,001 1,007 18,700
2017/02/28 998 1,014 996 1,008 25,500
2017/02/27 1,000 1,003 991 992 28,800
2017/02/24 990 1,009 990 1,000 47,600
2017/02/23 1,018 1,028 1,018 1,024 36,900
2017/02/22 1,014 1,020 1,012 1,016 27,300
2017/02/21 1,011 1,014 1,010 1,014 30,600
2017/02/20 1,010 1,015 1,009 1,011 27,600
2017/02/17 1,007 1,015 1,002 1,010 37,300
2017/02/16 1,005 1,008 1,003 1,006 13,100
2017/02/15 1,007 1,009 1,003 1,005 28,400
2017/02/14 1,015 1,018 999 1,003 43,100
2017/02/13 1,022 1,022 1,007 1,015 37,400
2017/02/10 1,008 1,018 1,007 1,016 23,400
2017/02/09 1,004 1,008 1,003 1,007 12,800
2017/02/08 1,006 1,008 1,000 1,004 13,900
2017/02/07 1,003 1,004 1,000 1,003 14,800
2017/02/06 1,009 1,010 1,000 1,001 29,300
2017/02/03 1,000 1,004 998 1,000 17,600
2017/02/02 1,006 1,012 999 999 35,800
2017/02/01 1,003 1,018 1,002 1,012 17,700
2017/01/31 1,008 1,013 1,001 1,003 27,600
2017/01/30 1,026 1,026 1,002 1,020 49,800
2017/01/27 1,021 1,025 1,017 1,022 17,800
2017/01/26 1,035 1,035 1,022 1,024 19,600
2017/01/25 1,035 1,043 1,026 1,032 19,500
2017/01/24 1,040 1,045 1,030 1,033 12,800
2017/01/23 1,034 1,048 1,031 1,045 14,300
2017/01/20 1,028 1,040 1,022 1,034 16,800
2017/01/19 1,020 1,045 1,015 1,028 13,000
2017/01/18 1,028 1,034 1,013 1,023 23,300
2017/01/17 1,066 1,066 1,038 1,041 34,800
2017/01/16 1,095 1,095 1,068 1,078 57,100
2017/01/13 1,096 1,101 1,096 1,101 12,800
2017/01/12 1,105 1,112 1,099 1,109 15,700
2017/01/11 1,119 1,119 1,099 1,110 19,300
2017/01/10 1,118 1,120 1,100 1,120 18,700
2017/01/06 1,111 1,113 1,101 1,112 8,200
2017/01/05 1,109 1,114 1,106 1,111 13,500
2017/01/04 1,093 1,104 1,092 1,104 21,200

このページの先頭へ