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
2020/12/30 852 854 842 850 11,300
2020/12/29 840 855 838 852 22,200
2020/12/28 837 844 827 837 23,800
2020/12/25 840 840 830 837 22,500
2020/12/24 825 835 825 831 10,400
2020/12/23 831 835 824 829 11,000
2020/12/22 847 847 823 831 21,200
2020/12/21 858 858 834 849 16,800
2020/12/18 860 860 852 855 9,400
2020/12/17 850 862 849 857 15,000
2020/12/16 847 854 839 850 20,700
2020/12/15 831 855 831 855 26,300
2020/12/14 832 843 824 830 24,800
2020/12/11 841 842 827 834 18,900
2020/12/10 843 845 837 840 9,500
2020/12/09 825 842 825 842 16,400
2020/12/08 817 831 814 831 14,600
2020/12/07 830 835 806 811 23,200
2020/12/04 798 824 795 824 20,300
2020/12/03 792 808 792 797 37,800
2020/12/02 814 817 793 795 63,900
2020/12/01 813 828 805 807 44,200
2020/11/30 849 849 805 805 34,300
2020/11/27 840 850 834 835 31,800
2020/11/26 840 852 836 838 29,000
2020/11/25 867 867 838 838 36,100
2020/11/24 890 891 858 860 25,300
2020/11/20 845 870 838 866 22,700
2020/11/19 861 864 846 848 19,200
2020/11/18 888 888 861 861 22,700
2020/11/17 894 894 877 879 12,400
2020/11/16 896 898 885 894 15,300
2020/11/13 896 896 876 882 14,200
2020/11/12 911 915 898 905 20,100
2020/11/11 907 917 901 912 18,200
2020/11/10 923 924 890 892 33,100
2020/11/09 905 912 899 908 19,800
2020/11/06 885 923 881 893 50,200
2020/11/05 881 899 865 885 31,200
2020/11/04 871 879 858 878 25,400
2020/11/02 851 867 843 853 21,600
2020/10/30 894 894 845 851 32,800
2020/10/29 873 897 865 889 35,900
2020/10/28 908 939 876 881 93,600
2020/10/27 872 921 859 911 60,600
2020/10/26 910 923 885 885 48,900
2020/10/23 905 905 861 891 60,000
2020/10/22 878 911 872 911 80,200
2020/10/21 866 878 866 878 19,900
2020/10/20 866 875 860 866 16,500
2020/10/19 850 872 850 872 23,000
2020/10/16 863 863 845 850 22,900
2020/10/15 859 885 853 863 59,100
2020/10/14 857 865 845 845 28,600
2020/10/13 863 889 853 872 191,200
2020/10/12 802 824 801 819 22,300
2020/10/09 823 823 802 806 20,500
2020/10/08 812 830 811 830 23,800
2020/10/07 804 814 804 812 12,800
2020/10/06 830 830 810 815 14,900
2020/10/05 806 830 806 830 30,300
2020/10/02 823 843 793 796 100,500
2020/09/30 837 837 800 808 28,200
2020/09/29 828 835 816 835 39,100
2020/09/28 824 824 803 824 56,700
2020/09/25 795 817 786 817 43,700
2020/09/24 803 803 773 778 24,700
2020/09/23 804 804 791 800 22,200
2020/09/18 789 805 785 805 26,900
2020/09/17 790 792 780 787 10,600
2020/09/16 780 787 777 785 16,800
2020/09/15 784 785 769 780 21,200
2020/09/14 790 791 782 788 21,800
2020/09/11 775 792 766 784 31,300
2020/09/10 775 779 765 773 18,100
2020/09/09 782 782 764 768 30,500
2020/09/08 770 794 761 785 37,000
2020/09/07 742 772 739 770 38,300
2020/09/04 730 754 730 736 39,300
2020/09/03 752 753 734 748 51,800
2020/09/02 750 755 734 745 113,900
2020/09/01 779 779 756 758 62,700
2020/08/31 803 816 791 791 36,600
2020/08/28 840 840 795 805 255,100
2020/08/27 821 866 820 866 389,000
2020/08/26 848 848 820 820 138,100
2020/08/25 859 862 848 848 88,200
2020/08/24 860 868 845 858 83,400
2020/08/21 871 875 863 869 53,200
2020/08/20 884 884 871 871 39,500
2020/08/19 886 892 881 887 41,500
2020/08/18 893 893 886 886 35,400
2020/08/17 891 894 881 893 48,900
2020/08/14 895 897 890 891 34,300
2020/08/13 902 902 892 896 41,600
2020/08/12 895 902 891 897 54,000
2020/08/11 882 899 882 895 71,100
2020/08/07 874 883 874 876 54,500
2020/08/06 900 903 870 871 40,200
2020/08/05 896 907 872 900 72,000
2020/08/04 899 911 894 900 66,500
2020/08/03 868 898 868 898 37,200
2020/07/31 864 880 851 865 53,600
2020/07/30 870 870 861 864 27,300
2020/07/29 870 878 861 864 24,700
2020/07/28 872 878 864 872 19,300
2020/07/27 871 875 853 872 31,500
2020/07/22 878 878 870 871 28,000
2020/07/21 880 880 872 876 16,400
2020/07/20 880 880 870 878 18,000
2020/07/17 878 885 874 875 18,100
2020/07/16 883 885 876 876 13,300
2020/07/15 877 883 875 882 25,700
2020/07/14 859 878 856 874 34,100
2020/07/13 872 896 869 889 23,800
2020/07/10 876 877 860 860 24,600
2020/07/09 885 886 876 876 18,600
2020/07/08 873 887 873 884 13,200
2020/07/07 863 872 859 872 14,200
2020/07/06 864 871 862 871 15,700
2020/07/03 845 859 840 859 16,500
2020/07/02 866 870 844 844 41,400
2020/07/01 883 883 862 864 23,200
2020/06/30 893 895 868 868 35,100
2020/06/29 860 875 851 875 33,100
2020/06/26 847 875 836 875 32,900
2020/06/25 836 840 827 833 20,300
2020/06/24 833 840 827 836 31,600
2020/06/23 790 828 790 823 39,500
2020/06/22 777 788 768 788 26,600
2020/06/19 755 779 755 776 21,800
2020/06/18 758 758 738 750 19,700
2020/06/17 755 761 749 755 20,900
2020/06/16 732 754 728 754 39,100
2020/06/15 748 753 717 717 52,800
2020/06/12 750 757 734 747 40,100
2020/06/11 792 792 761 764 34,400
2020/06/10 795 795 784 790 21,400
2020/06/09 790 792 784 789 26,100
2020/06/08 786 795 780 788 42,600
2020/06/05 785 788 778 780 23,000
2020/06/04 788 791 776 784 33,100
2020/06/03 794 795 781 783 27,500
2020/06/02 789 791 785 791 16,700
2020/06/01 792 792 782 789 15,200
2020/05/29 797 797 784 784 23,400
2020/05/28 791 792 772 791 35,200
2020/05/27 785 785 768 779 16,100
2020/05/26 780 792 780 781 14,100
2020/05/25 785 789 773 780 14,100
2020/05/22 773 783 768 771 26,500
2020/05/21 757 765 753 763 12,900
2020/05/20 756 761 750 757 23,000
2020/05/19 735 764 729 753 26,900
2020/05/18 720 728 720 726 13,800
2020/05/15 720 729 715 720 26,000
2020/05/14 735 737 714 714 25,900
2020/05/13 730 734 720 734 17,600
2020/05/12 728 731 722 730 15,100
2020/05/11 707 735 705 731 25,600
2020/05/08 680 697 680 696 21,800
2020/05/07 669 677 659 675 20,100
2020/05/01 663 663 652 656 19,000
2020/04/30 666 676 663 676 26,700
2020/04/28 647 658 642 642 27,400
2020/04/27 636 640 631 640 14,800
2020/04/24 633 635 626 629 13,900
2020/04/23 626 633 624 633 20,600
2020/04/22 618 627 612 625 21,500
2020/04/21 615 618 603 618 24,200
2020/04/20 619 624 614 618 24,000
2020/04/17 633 645 616 618 28,100
2020/04/16 607 628 607 628 26,000
2020/04/15 611 632 605 616 77,600
2020/04/14 586 605 577 604 141,000
2020/04/13 555 555 545 546 27,500
2020/04/10 542 549 534 549 28,100
2020/04/09 563 566 532 541 26,000
2020/04/08 545 571 536 558 44,300
2020/04/07 537 553 534 548 41,400
2020/04/06 521 532 506 527 44,400
2020/04/03 527 540 509 515 24,000
2020/04/02 546 546 526 527 29,000
2020/04/01 580 580 549 554 35,600
2020/03/31 613 613 581 588 32,700
2020/03/30 646 646 596 620 36,000
2020/03/27 623 648 619 648 53,600
2020/03/26 615 623 602 604 44,500
2020/03/25 574 626 561 617 58,200
2020/03/24 528 559 528 558 69,600
2020/03/23 515 515 499 513 50,000
2020/03/19 530 530 507 507 38,000
2020/03/18 537 540 513 513 49,200
2020/03/17 530 545 516 535 41,500
2020/03/16 575 576 541 546 51,900
2020/03/13 555 571 541 555 43,100
2020/03/12 616 621 592 596 38,700
2020/03/11 662 672 625 625 30,400
2020/03/10 627 673 615 661 54,200
2020/03/09 700 704 649 656 43,700
2020/03/06 736 738 707 708 37,600
2020/03/05 781 781 753 754 14,600
2020/03/04 750 770 750 762 13,900
2020/03/03 800 815 754 754 24,200
2020/03/02 763 793 736 779 53,100
2020/02/28 812 825 766 766 46,700
2020/02/27 877 877 849 850 22,900
2020/02/26 900 904 890 892 35,500
2020/02/25 939 939 910 910 27,100
2020/02/21 950 959 949 953 18,800
2020/02/20 955 959 950 950 6,700
2020/02/19 956 961 951 951 12,800
2020/02/18 970 971 956 958 9,700
2020/02/17 983 983 970 970 10,300
2020/02/14 992 992 984 985 6,000
2020/02/13 998 998 991 992 7,400
2020/02/12 996 997 990 990 10,500
2020/02/10 995 995 990 990 10,900
2020/02/07 1,006 1,006 998 1,002 8,300
2020/02/06 1,014 1,014 1,001 1,001 19,100
2020/02/05 1,019 1,019 1,004 1,004 8,500
2020/02/04 994 1,006 991 1,005 9,800
2020/02/03 991 1,000 990 995 9,600
2020/01/31 1,001 1,007 1,000 1,001 24,800
2020/01/30 999 1,005 994 1,001 29,800
2020/01/29 1,001 1,005 992 998 10,400
2020/01/28 993 1,007 992 1,005 11,900
2020/01/27 998 1,006 995 998 11,100
2020/01/24 1,005 1,010 998 999 9,100
2020/01/23 1,024 1,027 1,005 1,005 10,900
2020/01/22 1,028 1,036 1,026 1,033 10,100
2020/01/21 1,018 1,030 1,018 1,026 6,100
2020/01/20 1,019 1,026 1,011 1,011 10,400
2020/01/17 1,000 1,003 991 995 12,500
2020/01/16 1,008 1,016 1,000 1,000 7,200
2020/01/15 1,040 1,040 1,005 1,022 17,000
2020/01/14 1,031 1,049 1,028 1,045 25,400
2020/01/10 1,045 1,049 1,037 1,039 4,300
2020/01/09 1,032 1,048 1,030 1,040 7,600
2020/01/08 1,050 1,050 1,022 1,028 13,900
2020/01/07 1,013 1,054 1,013 1,052 22,700
2020/01/06 1,022 1,022 1,008 1,012 17,200

このページの先頭へ