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 |