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
2021/12/30 883 885 876 881 9,300
2021/12/29 870 883 870 883 20,000
2021/12/28 866 873 865 870 15,400
2021/12/27 870 871 866 870 10,400
2021/12/24 873 873 863 868 6,800
2021/12/23 872 872 869 870 7,300
2021/12/22 859 868 859 868 7,800
2021/12/21 853 864 853 859 18,100
2021/12/20 860 865 851 851 17,300
2021/12/17 868 870 863 863 15,900
2021/12/16 873 877 867 868 15,200
2021/12/15 872 876 870 872 7,700
2021/12/14 873 873 865 872 12,100
2021/12/13 874 874 861 870 13,600
2021/12/10 878 878 862 868 16,200
2021/12/09 873 877 866 877 13,200
2021/12/08 869 873 862 873 14,300
2021/12/07 861 869 856 869 15,800
2021/12/06 853 863 851 860 19,200
2021/12/03 834 850 834 847 9,100
2021/12/02 825 848 822 833 19,300
2021/12/01 830 838 824 825 21,800
2021/11/30 851 851 828 828 32,400
2021/11/29 851 855 834 834 33,400
2021/11/26 866 866 855 855 13,800
2021/11/25 864 868 863 866 9,800
2021/11/24 863 865 857 860 9,600
2021/11/22 862 866 856 866 17,100
2021/11/19 857 861 850 856 22,600
2021/11/18 867 867 858 858 11,700
2021/11/17 873 873 863 863 10,300
2021/11/16 876 878 870 875 9,300
2021/11/15 870 876 867 873 14,000
2021/11/12 857 871 857 868 16,100
2021/11/11 857 859 854 856 11,800
2021/11/10 863 863 856 857 13,900
2021/11/09 868 870 861 863 12,400
2021/11/08 874 874 867 867 8,800
2021/11/05 881 881 870 870 22,900
2021/11/04 866 895 865 895 42,200
2021/11/02 869 869 864 866 13,800
2021/11/01 859 873 856 873 19,900
2021/10/29 860 860 852 859 14,300
2021/10/28 861 861 855 858 24,100
2021/10/27 856 862 856 858 10,200
2021/10/26 862 863 854 858 25,700
2021/10/25 861 865 859 863 14,000
2021/10/22 866 866 858 861 28,400
2021/10/21 875 876 868 871 16,800
2021/10/20 877 878 873 875 8,500
2021/10/19 881 881 876 877 8,000
2021/10/18 883 885 878 880 17,000
2021/10/15 876 881 869 881 22,300
2021/10/14 871 871 863 870 19,200
2021/10/13 875 875 867 870 22,400
2021/10/12 875 876 864 871 74,100
2021/10/11 875 903 872 903 51,300
2021/10/08 867 873 865 866 20,000
2021/10/07 870 874 857 857 31,600
2021/10/06 879 881 865 870 23,500
2021/10/05 881 887 872 872 43,900
2021/10/04 881 885 867 876 47,400
2021/10/01 894 894 876 881 26,500
2021/09/30 894 904 892 899 28,000
2021/09/29 890 894 886 894 22,000
2021/09/28 892 902 885 902 37,900
2021/09/27 890 896 887 891 22,000
2021/09/24 892 897 886 891 46,400
2021/09/22 870 886 870 886 61,800
2021/09/21 880 886 876 883 43,700
2021/09/17 895 898 893 898 26,800
2021/09/16 894 903 891 903 40,700
2021/09/15 896 903 894 903 27,500
2021/09/14 894 903 891 903 32,900
2021/09/13 884 894 881 894 27,600
2021/09/10 885 890 882 887 33,500
2021/09/09 889 896 880 886 77,200
2021/09/08 884 893 883 893 32,200
2021/09/07 881 888 881 883 42,700
2021/09/06 881 882 877 880 21,700
2021/09/03 876 877 870 872 58,000
2021/09/02 881 881 868 869 54,100
2021/09/01 897 901 875 877 117,300
2021/08/31 883 898 881 897 59,600
2021/08/30 865 882 861 879 293,100
2021/08/27 909 909 898 901 370,400
2021/08/26 910 910 907 908 82,100
2021/08/25 908 912 907 912 45,600
2021/08/24 909 909 903 906 39,300
2021/08/23 900 907 900 902 72,100
2021/08/20 916 917 904 904 75,300
2021/08/19 917 920 913 914 31,900
2021/08/18 920 924 917 921 37,500
2021/08/17 920 922 913 921 51,000
2021/08/16 920 925 916 919 50,800
2021/08/13 923 923 918 920 40,600
2021/08/12 918 922 916 917 23,100
2021/08/11 920 921 917 920 15,500
2021/08/10 924 928 915 915 51,600
2021/08/06 923 927 921 921 34,400
2021/08/05 917 928 917 923 24,600
2021/08/04 923 926 917 917 20,900
2021/08/03 930 932 924 927 22,300
2021/08/02 922 934 922 934 33,600
2021/07/30 925 925 917 917 28,300
2021/07/29 921 923 917 923 19,400
2021/07/28 915 923 914 915 17,900
2021/07/27 922 923 914 920 22,200
2021/07/26 910 917 908 916 27,000
2021/07/21 908 911 900 902 30,100
2021/07/20 905 913 905 905 32,600
2021/07/19 910 913 909 909 21,000
2021/07/16 900 919 900 912 75,600
2021/07/15 922 933 919 928 40,500
2021/07/14 930 930 919 919 22,000
2021/07/13 918 927 918 924 24,300
2021/07/12 909 913 906 910 27,300
2021/07/09 906 910 897 898 55,000
2021/07/08 918 920 910 910 15,400
2021/07/07 920 935 915 920 21,500
2021/07/06 930 937 923 925 15,600
2021/07/05 949 949 920 931 62,600
2021/07/02 899 920 899 915 36,900
2021/07/01 901 901 895 899 19,900
2021/06/30 909 909 902 903 14,700
2021/06/29 904 905 900 901 17,700
2021/06/28 904 905 900 905 18,100
2021/06/25 898 905 896 898 13,800
2021/06/24 896 899 893 897 13,700
2021/06/23 894 897 888 896 8,100
2021/06/22 899 899 888 894 21,800
2021/06/21 887 891 884 884 33,000
2021/06/18 890 892 883 892 24,700
2021/06/17 893 893 887 890 14,300
2021/06/16 893 894 886 889 18,200
2021/06/15 892 895 890 893 10,800
2021/06/14 895 895 886 890 23,100
2021/06/11 894 895 885 888 35,000
2021/06/10 900 902 893 898 20,400
2021/06/09 899 906 894 894 16,900
2021/06/08 898 902 896 898 14,800
2021/06/07 895 900 891 898 15,600
2021/06/04 891 893 882 887 17,500
2021/06/03 887 894 886 891 17,300
2021/06/02 890 896 887 887 15,300
2021/06/01 892 893 884 888 13,400
2021/05/31 895 895 886 888 16,900
2021/05/28 886 892 880 892 21,800
2021/05/27 890 897 880 880 21,100
2021/05/26 893 897 887 888 13,600
2021/05/25 897 897 888 888 12,500
2021/05/24 892 904 892 894 20,500
2021/05/21 900 904 887 887 15,200
2021/05/20 891 903 891 896 22,500
2021/05/19 885 894 883 887 14,100
2021/05/18 882 890 879 885 15,200
2021/05/17 896 896 880 885 20,200
2021/05/14 884 902 883 883 18,800
2021/05/13 880 894 877 884 34,600
2021/05/12 893 898 876 882 33,900
2021/05/11 907 908 893 894 24,000
2021/05/10 910 918 906 907 18,800
2021/05/07 899 911 898 906 23,800
2021/05/06 907 907 895 898 37,300
2021/04/30 899 910 896 907 34,100
2021/04/28 893 900 886 899 96,800
2021/04/27 895 902 890 893 33,600
2021/04/26 900 901 889 893 26,800
2021/04/23 903 907 894 898 21,500
2021/04/22 896 909 890 909 43,900
2021/04/21 900 908 873 884 44,400
2021/04/20 906 912 897 897 34,300
2021/04/19 925 932 909 909 31,400
2021/04/16 914 926 911 925 27,700
2021/04/15 906 923 905 920 43,200
2021/04/14 909 911 904 906 24,500
2021/04/13 925 932 906 907 53,600
2021/04/12 915 929 911 925 54,800
2021/04/09 880 913 880 911 67,500
2021/04/08 892 892 871 875 64,600
2021/04/07 891 900 888 892 40,500
2021/04/06 891 894 881 891 44,600
2021/04/05 882 895 880 884 89,400
2021/04/02 891 904 877 882 68,900
2021/04/01 907 911 890 890 36,500
2021/03/31 915 924 898 907 41,900
2021/03/30 918 930 910 915 76,600
2021/03/29 913 922 897 915 116,000
2021/03/26 884 885 878 883 24,800
2021/03/25 877 880 871 880 22,100
2021/03/24 889 890 863 871 47,200
2021/03/23 898 901 887 896 26,500
2021/03/22 885 905 878 894 94,300
2021/03/19 869 887 867 885 60,500
2021/03/18 872 875 867 875 31,600
2021/03/17 864 875 863 872 42,200
2021/03/16 893 897 848 857 217,900
2021/03/15 891 895 884 893 25,400
2021/03/12 879 891 874 891 25,800
2021/03/11 884 888 872 879 28,400
2021/03/10 905 905 873 887 35,400
2021/03/09 884 906 878 905 50,700
2021/03/08 875 882 871 880 27,900
2021/03/05 865 869 847 869 31,800
2021/03/04 867 871 858 864 26,200
2021/03/03 855 894 851 885 65,800
2021/03/02 843 857 834 857 42,500
2021/03/01 832 844 832 838 21,200
2021/02/26 864 865 829 829 51,300
2021/02/25 869 875 856 864 56,800
2021/02/24 889 902 869 876 115,800
2021/02/22 882 893 878 889 36,600
2021/02/19 872 876 869 875 26,900
2021/02/18 893 896 870 875 52,100
2021/02/17 876 894 876 885 25,000
2021/02/16 897 898 875 877 38,500
2021/02/15 916 918 886 891 54,200
2021/02/12 932 932 909 909 49,100
2021/02/10 910 943 895 925 155,900
2021/02/09 918 918 902 909 34,300
2021/02/08 903 920 899 920 34,900
2021/02/05 885 903 880 903 41,400
2021/02/04 865 877 864 877 18,300
2021/02/03 856 872 854 865 16,800
2021/02/02 849 855 846 850 16,800
2021/02/01 863 864 845 849 33,900
2021/01/29 860 870 856 860 26,800
2021/01/28 851 866 846 860 86,800
2021/01/27 859 864 855 855 13,700
2021/01/26 863 863 855 859 12,600
2021/01/25 862 865 856 863 16,800
2021/01/22 862 862 854 854 15,700
2021/01/21 870 877 860 862 15,300
2021/01/20 857 874 852 870 16,600
2021/01/19 860 864 851 851 17,200
2021/01/18 865 869 851 860 24,900
2021/01/15 877 880 852 862 30,800
2021/01/14 874 888 873 880 23,000
2021/01/13 877 881 873 881 11,100
2021/01/12 886 886 874 877 19,000
2021/01/08 854 884 853 884 25,600
2021/01/07 856 863 850 859 15,800
2021/01/06 838 859 838 856 13,000
2021/01/05 840 840 828 839 23,600
2021/01/04 851 851 834 836 20,000

このページの先頭へ