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 |