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 |
---|---|---|---|---|---|
2019/12/30 | 1,007 | 1,029 | 1,007 | 1,024 | 17,400 |
2019/12/27 | 1,002 | 1,013 | 996 | 1,013 | 12,000 |
2019/12/26 | 1,005 | 1,008 | 1,003 | 1,008 | 12,400 |
2019/12/25 | 1,020 | 1,020 | 995 | 1,005 | 25,000 |
2019/12/24 | 1,058 | 1,058 | 966 | 1,028 | 65,100 |
2019/12/23 | 1,084 | 1,084 | 1,057 | 1,059 | 9,200 |
2019/12/20 | 1,053 | 1,089 | 1,051 | 1,081 | 18,800 |
2019/12/19 | 1,035 | 1,050 | 1,035 | 1,050 | 21,000 |
2019/12/18 | 1,037 | 1,038 | 1,031 | 1,038 | 9,800 |
2019/12/17 | 1,027 | 1,039 | 1,024 | 1,039 | 26,300 |
2019/12/16 | 1,029 | 1,029 | 1,018 | 1,023 | 13,100 |
2019/12/13 | 1,022 | 1,026 | 1,020 | 1,021 | 33,000 |
2019/12/12 | 1,010 | 1,014 | 999 | 1,005 | 13,900 |
2019/12/11 | 1,005 | 1,006 | 996 | 1,005 | 8,600 |
2019/12/10 | 1,000 | 1,006 | 1,000 | 1,000 | 10,900 |
2019/12/09 | 1,006 | 1,010 | 995 | 1,000 | 15,700 |
2019/12/06 | 1,008 | 1,008 | 998 | 1,003 | 11,200 |
2019/12/05 | 1,004 | 1,008 | 1,000 | 1,008 | 12,000 |
2019/12/04 | 986 | 1,002 | 986 | 1,000 | 8,600 |
2019/12/03 | 991 | 995 | 989 | 993 | 5,600 |
2019/12/02 | 1,000 | 1,004 | 995 | 995 | 15,700 |
2019/11/29 | 999 | 1,000 | 994 | 1,000 | 18,200 |
2019/11/28 | 990 | 993 | 988 | 992 | 12,300 |
2019/11/27 | 996 | 996 | 989 | 993 | 7,000 |
2019/11/26 | 995 | 995 | 988 | 988 | 8,400 |
2019/11/25 | 994 | 994 | 986 | 987 | 5,000 |
2019/11/22 | 990 | 991 | 984 | 986 | 18,700 |
2019/11/21 | 980 | 984 | 970 | 984 | 14,900 |
2019/11/20 | 967 | 980 | 967 | 975 | 15,800 |
2019/11/19 | 961 | 969 | 961 | 966 | 3,600 |
2019/11/18 | 968 | 968 | 963 | 966 | 3,600 |
2019/11/15 | 950 | 971 | 950 | 968 | 11,900 |
2019/11/14 | 955 | 958 | 950 | 953 | 10,200 |
2019/11/13 | 963 | 963 | 951 | 952 | 11,100 |
2019/11/12 | 966 | 966 | 956 | 963 | 8,800 |
2019/11/11 | 958 | 970 | 956 | 970 | 18,700 |
2019/11/08 | 969 | 969 | 957 | 960 | 27,700 |
2019/11/07 | 971 | 971 | 962 | 969 | 16,000 |
2019/11/06 | 967 | 972 | 960 | 968 | 16,700 |
2019/11/05 | 960 | 969 | 958 | 968 | 23,600 |
2019/11/01 | 952 | 957 | 945 | 956 | 5,800 |
2019/10/31 | 975 | 975 | 954 | 956 | 30,200 |
2019/10/30 | 950 | 980 | 947 | 980 | 51,400 |
2019/10/29 | 949 | 955 | 946 | 949 | 16,200 |
2019/10/28 | 948 | 948 | 943 | 947 | 7,800 |
2019/10/25 | 941 | 948 | 935 | 948 | 12,900 |
2019/10/24 | 941 | 943 | 933 | 943 | 11,500 |
2019/10/23 | 937 | 942 | 936 | 941 | 22,000 |
2019/10/21 | 930 | 940 | 930 | 937 | 9,700 |
2019/10/18 | 933 | 942 | 918 | 927 | 14,300 |
2019/10/17 | 932 | 939 | 932 | 934 | 14,400 |
2019/10/16 | 932 | 944 | 924 | 943 | 35,000 |
2019/10/15 | 910 | 934 | 899 | 932 | 71,200 |
2019/10/11 | 882 | 887 | 882 | 884 | 13,300 |
2019/10/10 | 888 | 890 | 881 | 882 | 10,700 |
2019/10/09 | 880 | 888 | 880 | 888 | 16,400 |
2019/10/08 | 880 | 884 | 877 | 881 | 9,800 |
2019/10/07 | 880 | 883 | 874 | 880 | 8,700 |
2019/10/04 | 870 | 880 | 863 | 878 | 20,500 |
2019/10/03 | 880 | 880 | 869 | 871 | 13,200 |
2019/10/02 | 878 | 888 | 877 | 882 | 20,500 |
2019/10/01 | 873 | 878 | 871 | 877 | 12,200 |
2019/09/30 | 872 | 874 | 866 | 869 | 16,800 |
2019/09/27 | 877 | 878 | 869 | 872 | 15,200 |
2019/09/26 | 879 | 884 | 872 | 877 | 27,800 |
2019/09/25 | 880 | 888 | 876 | 877 | 14,200 |
2019/09/24 | 884 | 890 | 876 | 880 | 19,900 |
2019/09/20 | 887 | 889 | 878 | 878 | 17,200 |
2019/09/19 | 884 | 888 | 874 | 884 | 31,600 |
2019/09/18 | 894 | 894 | 881 | 886 | 11,700 |
2019/09/17 | 889 | 895 | 887 | 891 | 25,600 |
2019/09/13 | 886 | 893 | 878 | 892 | 40,800 |
2019/09/12 | 886 | 893 | 883 | 884 | 30,700 |
2019/09/11 | 880 | 886 | 874 | 881 | 25,800 |
2019/09/10 | 872 | 890 | 867 | 880 | 30,100 |
2019/09/09 | 845 | 874 | 841 | 874 | 39,500 |
2019/09/06 | 853 | 855 | 846 | 846 | 25,800 |
2019/09/05 | 854 | 858 | 847 | 852 | 31,600 |
2019/09/04 | 856 | 860 | 852 | 854 | 20,700 |
2019/09/03 | 859 | 860 | 848 | 858 | 33,100 |
2019/09/02 | 876 | 876 | 853 | 856 | 55,300 |
2019/08/30 | 894 | 894 | 870 | 876 | 63,400 |
2019/08/29 | 920 | 920 | 885 | 885 | 215,500 |
2019/08/28 | 950 | 970 | 943 | 960 | 137,100 |
2019/08/27 | 945 | 945 | 937 | 939 | 55,800 |
2019/08/26 | 929 | 944 | 928 | 942 | 58,400 |
2019/08/23 | 952 | 954 | 938 | 944 | 84,000 |
2019/08/22 | 968 | 974 | 959 | 964 | 28,000 |
2019/08/21 | 958 | 962 | 953 | 961 | 14,900 |
2019/08/20 | 955 | 962 | 955 | 960 | 24,400 |
2019/08/19 | 955 | 955 | 947 | 952 | 67,200 |
2019/08/16 | 956 | 956 | 942 | 949 | 58,000 |
2019/08/15 | 913 | 942 | 911 | 941 | 68,200 |
2019/08/14 | 932 | 933 | 919 | 921 | 71,800 |
2019/08/13 | 931 | 936 | 930 | 930 | 92,900 |
2019/08/09 | 954 | 955 | 941 | 941 | 85,100 |
2019/08/08 | 950 | 955 | 946 | 949 | 75,300 |
2019/08/07 | 946 | 953 | 942 | 950 | 27,100 |
2019/08/06 | 930 | 946 | 926 | 945 | 38,100 |
2019/08/05 | 944 | 946 | 931 | 943 | 42,100 |
2019/08/02 | 937 | 947 | 930 | 944 | 72,800 |
2019/08/01 | 971 | 972 | 959 | 960 | 34,500 |
2019/07/31 | 974 | 982 | 971 | 976 | 32,600 |
2019/07/30 | 965 | 973 | 963 | 971 | 32,800 |
2019/07/29 | 958 | 965 | 958 | 965 | 30,300 |
2019/07/26 | 952 | 958 | 949 | 957 | 37,500 |
2019/07/25 | 947 | 954 | 946 | 950 | 13,000 |
2019/07/24 | 945 | 947 | 942 | 947 | 15,300 |
2019/07/23 | 940 | 947 | 940 | 943 | 17,800 |
2019/07/22 | 937 | 944 | 937 | 937 | 29,400 |
2019/07/19 | 939 | 941 | 933 | 937 | 24,500 |
2019/07/18 | 953 | 954 | 935 | 935 | 23,900 |
2019/07/17 | 949 | 955 | 947 | 951 | 13,200 |
2019/07/16 | 940 | 948 | 940 | 947 | 28,900 |
2019/07/12 | 956 | 956 | 943 | 943 | 28,500 |
2019/07/11 | 951 | 960 | 951 | 956 | 12,600 |
2019/07/10 | 950 | 957 | 947 | 951 | 19,500 |
2019/07/09 | 961 | 961 | 943 | 952 | 26,000 |
2019/07/08 | 948 | 969 | 946 | 963 | 64,500 |
2019/07/05 | 930 | 945 | 928 | 945 | 34,000 |
2019/07/04 | 933 | 943 | 933 | 937 | 14,000 |
2019/07/03 | 923 | 928 | 921 | 926 | 21,900 |
2019/07/02 | 914 | 933 | 914 | 925 | 24,700 |
2019/07/01 | 905 | 912 | 902 | 912 | 30,100 |
2019/06/28 | 901 | 909 | 893 | 893 | 36,300 |
2019/06/27 | 899 | 905 | 899 | 903 | 21,000 |
2019/06/26 | 897 | 901 | 892 | 892 | 17,300 |
2019/06/25 | 893 | 904 | 893 | 899 | 18,600 |
2019/06/24 | 902 | 903 | 892 | 896 | 17,300 |
2019/06/21 | 908 | 910 | 898 | 902 | 19,400 |
2019/06/20 | 893 | 908 | 893 | 904 | 10,000 |
2019/06/19 | 888 | 897 | 888 | 893 | 12,200 |
2019/06/18 | 895 | 897 | 880 | 882 | 15,400 |
2019/06/17 | 894 | 898 | 893 | 895 | 11,800 |
2019/06/14 | 898 | 898 | 893 | 893 | 13,400 |
2019/06/13 | 893 | 899 | 891 | 892 | 14,900 |
2019/06/12 | 893 | 896 | 890 | 890 | 8,800 |
2019/06/11 | 892 | 894 | 887 | 894 | 8,200 |
2019/06/10 | 881 | 895 | 881 | 892 | 13,500 |
2019/06/07 | 882 | 884 | 877 | 881 | 12,000 |
2019/06/06 | 872 | 879 | 872 | 875 | 9,600 |
2019/06/05 | 881 | 883 | 871 | 871 | 14,400 |
2019/06/04 | 861 | 872 | 861 | 872 | 14,800 |
2019/06/03 | 862 | 867 | 860 | 861 | 17,100 |
2019/05/31 | 881 | 881 | 867 | 869 | 15,900 |
2019/05/30 | 881 | 886 | 873 | 883 | 12,600 |
2019/05/29 | 885 | 887 | 880 | 881 | 15,600 |
2019/05/28 | 897 | 897 | 885 | 885 | 11,700 |
2019/05/27 | 883 | 905 | 883 | 899 | 14,100 |
2019/05/24 | 878 | 888 | 877 | 883 | 20,800 |
2019/05/23 | 887 | 893 | 884 | 887 | 10,100 |
2019/05/22 | 906 | 906 | 885 | 888 | 17,900 |
2019/05/21 | 894 | 903 | 893 | 900 | 8,500 |
2019/05/20 | 897 | 902 | 888 | 894 | 10,900 |
2019/05/17 | 877 | 898 | 877 | 897 | 14,400 |
2019/05/16 | 875 | 881 | 865 | 877 | 13,000 |
2019/05/15 | 874 | 882 | 861 | 875 | 17,200 |
2019/05/14 | 875 | 875 | 863 | 874 | 15,500 |
2019/05/13 | 887 | 898 | 883 | 885 | 16,300 |
2019/05/10 | 892 | 913 | 875 | 887 | 39,300 |
2019/05/09 | 921 | 929 | 892 | 893 | 33,400 |
2019/05/08 | 942 | 945 | 924 | 925 | 23,300 |
2019/05/07 | 951 | 953 | 942 | 944 | 13,900 |
2019/04/26 | 951 | 953 | 943 | 947 | 11,100 |
2019/04/25 | 951 | 959 | 943 | 952 | 12,800 |
2019/04/24 | 955 | 962 | 951 | 952 | 13,000 |
2019/04/23 | 951 | 958 | 951 | 956 | 5,900 |
2019/04/22 | 954 | 961 | 948 | 955 | 8,200 |
2019/04/19 | 956 | 963 | 947 | 950 | 8,100 |
2019/04/18 | 953 | 953 | 939 | 947 | 20,500 |
2019/04/17 | 960 | 963 | 953 | 956 | 7,800 |
2019/04/16 | 970 | 970 | 961 | 962 | 8,700 |
2019/04/15 | 953 | 974 | 953 | 971 | 19,200 |
2019/04/12 | 944 | 951 | 938 | 950 | 8,200 |
2019/04/11 | 942 | 948 | 937 | 946 | 7,800 |
2019/04/10 | 947 | 950 | 943 | 946 | 7,800 |
2019/04/09 | 949 | 952 | 944 | 952 | 9,300 |
2019/04/08 | 962 | 962 | 945 | 949 | 11,500 |
2019/04/05 | 966 | 971 | 952 | 962 | 14,700 |
2019/04/04 | 956 | 964 | 951 | 963 | 11,900 |
2019/04/03 | 949 | 957 | 940 | 957 | 9,900 |
2019/04/02 | 950 | 952 | 938 | 952 | 11,200 |
2019/04/01 | 937 | 950 | 937 | 948 | 17,500 |
2019/03/29 | 927 | 930 | 920 | 929 | 11,400 |
2019/03/28 | 930 | 930 | 912 | 917 | 12,400 |
2019/03/27 | 935 | 938 | 928 | 934 | 15,800 |
2019/03/26 | 904 | 936 | 904 | 935 | 32,200 |
2019/03/25 | 911 | 911 | 896 | 903 | 12,700 |
2019/03/22 | 901 | 911 | 897 | 911 | 7,800 |
2019/03/20 | 899 | 908 | 896 | 901 | 9,200 |
2019/03/19 | 910 | 910 | 895 | 898 | 11,900 |
2019/03/18 | 907 | 911 | 905 | 910 | 15,200 |
2019/03/15 | 897 | 912 | 897 | 906 | 15,200 |
2019/03/14 | 901 | 901 | 891 | 895 | 8,200 |
2019/03/13 | 900 | 901 | 891 | 900 | 8,500 |
2019/03/12 | 888 | 901 | 888 | 899 | 17,100 |
2019/03/11 | 881 | 889 | 881 | 883 | 9,000 |
2019/03/08 | 883 | 889 | 880 | 881 | 21,300 |
2019/03/07 | 892 | 896 | 886 | 894 | 17,000 |
2019/03/06 | 901 | 901 | 891 | 892 | 20,900 |
2019/03/05 | 909 | 909 | 891 | 903 | 21,200 |
2019/03/04 | 921 | 921 | 907 | 911 | 18,000 |
2019/03/01 | 911 | 920 | 911 | 913 | 13,900 |
2019/02/28 | 921 | 922 | 910 | 910 | 15,600 |
2019/02/27 | 926 | 933 | 918 | 924 | 23,300 |
2019/02/26 | 927 | 928 | 915 | 926 | 12,600 |
2019/02/25 | 949 | 951 | 940 | 941 | 26,600 |
2019/02/22 | 941 | 947 | 937 | 946 | 12,500 |
2019/02/21 | 945 | 952 | 935 | 940 | 16,400 |
2019/02/20 | 948 | 949 | 935 | 943 | 15,700 |
2019/02/19 | 937 | 946 | 934 | 940 | 15,300 |
2019/02/18 | 936 | 940 | 932 | 936 | 12,900 |
2019/02/15 | 929 | 937 | 920 | 934 | 13,400 |
2019/02/14 | 924 | 931 | 921 | 925 | 7,400 |
2019/02/13 | 933 | 933 | 916 | 921 | 9,500 |
2019/02/12 | 924 | 930 | 913 | 924 | 19,200 |
2019/02/08 | 915 | 919 | 913 | 917 | 10,900 |
2019/02/07 | 926 | 927 | 915 | 923 | 6,500 |
2019/02/06 | 927 | 935 | 926 | 928 | 9,100 |
2019/02/05 | 923 | 923 | 917 | 923 | 6,400 |
2019/02/04 | 915 | 926 | 912 | 915 | 15,000 |
2019/02/01 | 914 | 920 | 910 | 910 | 14,200 |
2019/01/31 | 934 | 934 | 917 | 918 | 19,200 |
2019/01/30 | 934 | 936 | 924 | 924 | 14,400 |
2019/01/29 | 923 | 934 | 918 | 934 | 14,100 |
2019/01/28 | 928 | 932 | 923 | 924 | 7,900 |
2019/01/25 | 929 | 941 | 924 | 926 | 13,300 |
2019/01/24 | 912 | 924 | 908 | 924 | 10,000 |
2019/01/23 | 907 | 915 | 907 | 913 | 9,300 |
2019/01/22 | 920 | 921 | 913 | 915 | 14,600 |
2019/01/21 | 911 | 917 | 908 | 915 | 12,800 |
2019/01/18 | 909 | 920 | 903 | 907 | 24,100 |
2019/01/17 | 908 | 921 | 904 | 907 | 20,000 |
2019/01/16 | 927 | 928 | 903 | 908 | 28,200 |
2019/01/15 | 942 | 946 | 924 | 927 | 24,500 |
2019/01/11 | 952 | 961 | 952 | 957 | 9,100 |
2019/01/10 | 945 | 960 | 943 | 959 | 12,400 |
2019/01/09 | 945 | 954 | 939 | 945 | 12,900 |
2019/01/08 | 949 | 960 | 945 | 955 | 14,100 |
2019/01/07 | 944 | 959 | 938 | 941 | 17,300 |
2019/01/04 | 931 | 937 | 910 | 934 | 17,800 |