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 |