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
2018/12/28 931 937 917 937 16,800
2018/12/27 898 930 898 930 16,200
2018/12/26 831 870 831 862 17,000
2018/12/25 866 866 822 824 37,500
2018/12/21 920 920 880 884 37,700
2018/12/20 940 940 919 920 22,000
2018/12/19 950 951 935 945 35,100
2018/12/18 978 979 951 951 38,400
2018/12/17 990 993 980 984 16,300
2018/12/14 990 1,002 989 990 32,700
2018/12/13 1,004 1,004 997 1,000 15,700
2018/12/12 983 997 983 990 9,600
2018/12/11 995 995 981 981 23,800
2018/12/10 1,016 1,016 1,000 1,000 11,200
2018/12/07 1,039 1,039 1,010 1,022 12,800
2018/12/06 1,020 1,020 1,005 1,015 13,800
2018/12/05 1,020 1,032 1,014 1,027 16,500
2018/12/04 1,048 1,048 1,030 1,032 11,800
2018/12/03 1,042 1,047 1,037 1,046 9,200
2018/11/30 1,048 1,048 1,040 1,044 8,600
2018/11/29 1,045 1,047 1,036 1,041 7,100
2018/11/28 1,016 1,038 1,014 1,038 13,600
2018/11/27 1,024 1,024 1,005 1,007 18,600
2018/11/26 1,028 1,028 1,014 1,014 9,700
2018/11/22 1,030 1,030 1,013 1,028 10,300
2018/11/21 1,013 1,020 1,013 1,019 8,200
2018/11/20 1,030 1,030 1,017 1,026 13,400
2018/11/19 1,020 1,035 1,020 1,030 10,400
2018/11/16 1,025 1,028 1,021 1,026 11,700
2018/11/15 1,020 1,027 1,017 1,025 11,500
2018/11/14 1,032 1,032 1,016 1,020 10,600
2018/11/13 1,022 1,022 1,008 1,021 23,500
2018/11/12 1,029 1,037 1,029 1,036 9,000
2018/11/09 1,017 1,034 1,017 1,030 16,800
2018/11/08 1,022 1,024 1,010 1,017 15,200
2018/11/07 1,005 1,017 1,005 1,011 15,300
2018/11/06 999 1,007 999 1,005 10,500
2018/11/05 995 1,003 989 997 13,700
2018/11/02 998 1,002 983 997 15,300
2018/11/01 1,001 1,005 991 998 22,000
2018/10/31 995 1,001 987 1,000 17,100
2018/10/30 960 998 960 995 49,000
2018/10/29 976 983 966 966 22,000
2018/10/26 987 989 974 976 37,000
2018/10/25 987 991 980 985 27,800
2018/10/24 1,002 1,005 994 997 39,800
2018/10/23 1,020 1,020 1,006 1,006 40,500
2018/10/22 1,040 1,040 1,024 1,027 30,400
2018/10/19 1,050 1,050 1,041 1,041 17,800
2018/10/18 1,060 1,070 1,052 1,052 18,500
2018/10/17 1,067 1,067 1,062 1,063 13,300
2018/10/16 1,060 1,079 1,060 1,067 21,500
2018/10/15 1,061 1,099 1,055 1,071 49,200
2018/10/12 1,050 1,067 1,048 1,050 35,800
2018/10/11 1,062 1,064 1,050 1,059 29,600
2018/10/10 1,077 1,081 1,072 1,073 11,500
2018/10/09 1,091 1,091 1,076 1,077 20,100
2018/10/05 1,095 1,102 1,090 1,090 11,300
2018/10/04 1,086 1,100 1,086 1,094 10,300
2018/10/03 1,107 1,107 1,079 1,084 21,100
2018/10/02 1,115 1,118 1,106 1,108 14,800
2018/10/01 1,117 1,119 1,113 1,114 9,300
2018/09/28 1,132 1,132 1,120 1,124 8,900
2018/09/27 1,130 1,130 1,119 1,120 13,100
2018/09/26 1,115 1,137 1,115 1,133 28,700
2018/09/25 1,110 1,123 1,106 1,122 40,200
2018/09/21 1,120 1,127 1,117 1,117 18,700
2018/09/20 1,119 1,124 1,116 1,123 17,500
2018/09/19 1,112 1,124 1,112 1,121 29,000
2018/09/18 1,097 1,116 1,095 1,111 26,200
2018/09/14 1,089 1,100 1,087 1,097 30,300
2018/09/13 1,074 1,089 1,072 1,076 16,400
2018/09/12 1,079 1,080 1,064 1,077 32,200
2018/09/11 1,101 1,101 1,076 1,078 30,200
2018/09/10 1,100 1,102 1,097 1,098 12,700
2018/09/07 1,098 1,100 1,089 1,098 23,400
2018/09/06 1,103 1,106 1,096 1,105 31,400
2018/09/05 1,109 1,109 1,104 1,106 25,000
2018/09/04 1,111 1,111 1,103 1,105 27,200
2018/09/03 1,115 1,117 1,106 1,108 20,600
2018/08/31 1,118 1,118 1,112 1,114 40,200
2018/08/30 1,121 1,122 1,109 1,120 34,500
2018/08/29 1,103 1,120 1,103 1,118 166,400
2018/08/28 1,128 1,138 1,127 1,128 174,700
2018/08/27 1,122 1,133 1,121 1,125 72,500
2018/08/24 1,106 1,121 1,106 1,113 97,100
2018/08/23 1,115 1,116 1,101 1,105 98,200
2018/08/22 1,122 1,124 1,116 1,118 76,900
2018/08/21 1,135 1,135 1,128 1,128 51,200
2018/08/20 1,140 1,141 1,135 1,137 111,700
2018/08/17 1,148 1,149 1,139 1,139 91,800
2018/08/16 1,150 1,151 1,139 1,145 43,200
2018/08/15 1,160 1,168 1,153 1,156 42,400
2018/08/14 1,165 1,174 1,158 1,159 32,700
2018/08/13 1,171 1,172 1,161 1,165 25,500
2018/08/10 1,180 1,184 1,172 1,174 27,500
2018/08/09 1,197 1,197 1,180 1,181 61,500
2018/08/08 1,205 1,205 1,194 1,197 38,400
2018/08/07 1,201 1,205 1,198 1,204 20,100
2018/08/06 1,209 1,209 1,200 1,200 23,600
2018/08/03 1,209 1,212 1,201 1,203 16,400
2018/08/02 1,203 1,213 1,203 1,205 17,600
2018/08/01 1,211 1,211 1,204 1,206 21,300
2018/07/31 1,218 1,220 1,203 1,211 27,200
2018/07/30 1,202 1,221 1,197 1,218 51,400
2018/07/27 1,189 1,203 1,189 1,198 21,300
2018/07/26 1,178 1,192 1,178 1,188 17,900
2018/07/25 1,163 1,174 1,163 1,172 18,700
2018/07/24 1,150 1,165 1,150 1,162 22,300
2018/07/23 1,141 1,159 1,141 1,154 30,500
2018/07/20 1,159 1,165 1,140 1,140 45,800
2018/07/19 1,163 1,163 1,158 1,159 11,000
2018/07/18 1,166 1,173 1,156 1,160 19,800
2018/07/17 1,174 1,175 1,153 1,153 56,600
2018/07/13 1,130 1,145 1,130 1,139 17,600
2018/07/12 1,130 1,147 1,130 1,135 16,300
2018/07/11 1,140 1,141 1,127 1,128 35,600
2018/07/10 1,143 1,162 1,141 1,141 27,000
2018/07/09 1,145 1,149 1,140 1,141 24,100
2018/07/06 1,152 1,153 1,144 1,147 25,100
2018/07/05 1,164 1,173 1,154 1,156 23,400
2018/07/04 1,158 1,175 1,158 1,168 21,000
2018/07/03 1,193 1,195 1,156 1,168 47,600
2018/07/02 1,211 1,215 1,191 1,192 22,900
2018/06/29 1,211 1,215 1,207 1,213 7,300
2018/06/28 1,215 1,215 1,203 1,212 12,400
2018/06/27 1,208 1,218 1,204 1,216 14,000
2018/06/26 1,195 1,206 1,192 1,205 7,500
2018/06/25 1,207 1,213 1,191 1,194 14,700
2018/06/22 1,185 1,207 1,184 1,207 64,300
2018/06/21 1,203 1,205 1,185 1,185 23,200
2018/06/20 1,210 1,214 1,198 1,198 20,700
2018/06/19 1,218 1,223 1,201 1,203 15,700
2018/06/18 1,226 1,228 1,217 1,218 10,900
2018/06/15 1,228 1,229 1,220 1,226 8,800
2018/06/14 1,241 1,241 1,212 1,215 28,800
2018/06/13 1,235 1,241 1,230 1,237 8,100
2018/06/12 1,235 1,240 1,232 1,232 11,700
2018/06/11 1,246 1,246 1,236 1,237 10,200
2018/06/08 1,233 1,247 1,233 1,245 15,800
2018/06/07 1,247 1,249 1,239 1,248 12,900
2018/06/06 1,229 1,243 1,229 1,236 15,900
2018/06/05 1,245 1,247 1,240 1,245 6,400
2018/06/04 1,230 1,236 1,227 1,234 9,400
2018/06/01 1,225 1,235 1,225 1,228 6,100
2018/05/31 1,232 1,233 1,223 1,225 12,700
2018/05/30 1,230 1,234 1,223 1,231 8,500
2018/05/29 1,234 1,239 1,229 1,232 6,300
2018/05/28 1,232 1,236 1,232 1,233 4,200
2018/05/25 1,235 1,235 1,225 1,227 5,000
2018/05/24 1,246 1,246 1,231 1,234 4,400
2018/05/23 1,242 1,243 1,233 1,243 8,900
2018/05/22 1,247 1,247 1,237 1,242 9,500
2018/05/21 1,245 1,245 1,234 1,243 12,500
2018/05/18 1,231 1,235 1,225 1,233 4,300
2018/05/17 1,243 1,243 1,224 1,230 9,000
2018/05/16 1,243 1,243 1,228 1,234 15,800
2018/05/15 1,245 1,249 1,235 1,241 11,700
2018/05/14 1,233 1,237 1,230 1,237 9,000
2018/05/11 1,227 1,228 1,218 1,228 8,500
2018/05/10 1,225 1,225 1,217 1,223 9,000
2018/05/09 1,228 1,233 1,219 1,222 11,100
2018/05/08 1,214 1,225 1,214 1,224 7,300
2018/05/07 1,213 1,215 1,207 1,214 9,800
2018/05/02 1,200 1,208 1,197 1,207 13,300
2018/05/01 1,203 1,207 1,192 1,206 13,200
2018/04/27 1,198 1,214 1,195 1,199 23,100
2018/04/26 1,216 1,216 1,183 1,183 71,300
2018/04/25 1,218 1,225 1,213 1,219 18,800
2018/04/24 1,215 1,229 1,213 1,219 14,400
2018/04/23 1,210 1,213 1,208 1,212 10,800
2018/04/20 1,201 1,212 1,201 1,205 12,900
2018/04/19 1,201 1,202 1,198 1,202 11,600
2018/04/18 1,203 1,208 1,197 1,199 14,100
2018/04/17 1,206 1,206 1,195 1,201 28,200
2018/04/16 1,238 1,238 1,206 1,208 24,800
2018/04/13 1,240 1,241 1,233 1,237 12,600
2018/04/12 1,235 1,244 1,233 1,238 10,200
2018/04/11 1,238 1,243 1,233 1,235 13,800
2018/04/10 1,242 1,255 1,239 1,239 14,100
2018/04/09 1,250 1,250 1,239 1,242 19,100
2018/04/06 1,268 1,270 1,257 1,260 13,900
2018/04/05 1,260 1,274 1,258 1,269 23,600
2018/04/04 1,240 1,259 1,240 1,256 20,100
2018/04/03 1,231 1,245 1,230 1,236 10,600
2018/04/02 1,257 1,265 1,231 1,233 21,300
2018/03/30 1,250 1,257 1,249 1,254 16,100
2018/03/29 1,237 1,250 1,233 1,250 19,600
2018/03/28 1,216 1,233 1,216 1,227 21,600
2018/03/27 1,215 1,229 1,209 1,224 26,700
2018/03/26 1,201 1,215 1,201 1,213 27,400
2018/03/23 1,200 1,230 1,200 1,214 28,800
2018/03/22 1,230 1,232 1,217 1,229 10,000
2018/03/20 1,214 1,230 1,209 1,230 9,600
2018/03/19 1,240 1,240 1,218 1,221 11,600
2018/03/16 1,244 1,248 1,236 1,245 14,600
2018/03/15 1,230 1,240 1,217 1,238 10,400
2018/03/14 1,243 1,247 1,235 1,240 12,100
2018/03/13 1,227 1,240 1,227 1,240 12,900
2018/03/12 1,225 1,240 1,220 1,231 12,000
2018/03/09 1,227 1,233 1,207 1,219 22,100
2018/03/08 1,227 1,228 1,216 1,220 9,700
2018/03/07 1,211 1,238 1,210 1,227 18,100
2018/03/06 1,212 1,220 1,207 1,210 13,200
2018/03/05 1,227 1,229 1,201 1,207 23,300
2018/03/02 1,215 1,230 1,204 1,222 15,600
2018/03/01 1,227 1,245 1,222 1,231 14,100
2018/02/28 1,248 1,248 1,236 1,236 10,100
2018/02/27 1,242 1,249 1,239 1,245 9,900
2018/02/26 1,232 1,244 1,230 1,240 17,700
2018/02/23 1,242 1,252 1,242 1,245 24,400
2018/02/22 1,249 1,253 1,226 1,236 15,900
2018/02/21 1,241 1,247 1,240 1,245 9,800
2018/02/20 1,233 1,239 1,224 1,238 12,000
2018/02/19 1,203 1,229 1,203 1,226 13,700
2018/02/16 1,202 1,209 1,199 1,205 23,000
2018/02/15 1,203 1,215 1,201 1,205 17,600
2018/02/14 1,200 1,212 1,199 1,201 23,300
2018/02/13 1,206 1,207 1,199 1,200 39,300
2018/02/09 1,199 1,199 1,190 1,194 36,000
2018/02/08 1,205 1,218 1,202 1,208 18,400
2018/02/07 1,211 1,235 1,203 1,203 27,000
2018/02/06 1,231 1,231 1,188 1,199 55,000
2018/02/05 1,253 1,254 1,240 1,250 21,400
2018/02/02 1,267 1,268 1,257 1,266 13,100
2018/02/01 1,256 1,267 1,253 1,265 11,400
2018/01/31 1,256 1,262 1,250 1,255 25,600
2018/01/30 1,272 1,272 1,257 1,260 16,800
2018/01/29 1,272 1,277 1,270 1,272 16,100
2018/01/26 1,256 1,265 1,253 1,263 20,200
2018/01/25 1,254 1,257 1,249 1,256 11,300
2018/01/24 1,250 1,254 1,245 1,254 20,600
2018/01/23 1,243 1,247 1,240 1,247 10,800
2018/01/22 1,235 1,240 1,228 1,238 20,800
2018/01/19 1,230 1,234 1,229 1,231 14,700
2018/01/18 1,227 1,234 1,220 1,226 24,900
2018/01/17 1,220 1,233 1,220 1,227 18,600
2018/01/16 1,216 1,227 1,215 1,220 19,600
2018/01/15 1,232 1,233 1,212 1,215 26,400
2018/01/12 1,224 1,226 1,221 1,221 16,500
2018/01/11 1,222 1,227 1,220 1,224 20,300
2018/01/10 1,218 1,224 1,212 1,219 15,000
2018/01/09 1,233 1,233 1,208 1,212 26,300
2018/01/05 1,222 1,230 1,218 1,220 21,100
2018/01/04 1,225 1,228 1,218 1,222 31,700

このページの先頭へ