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
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

このページの先頭へ