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
2022/12/30 795 797 790 792 21,200
2022/12/29 788 793 784 793 25,300
2022/12/28 788 789 785 787 65,100
2022/12/27 790 791 787 790 31,300
2022/12/26 787 790 786 788 18,600
2022/12/23 790 791 788 789 25,800
2022/12/22 784 793 782 789 43,900
2022/12/21 780 785 778 784 40,000
2022/12/20 790 793 776 783 112,300
2022/12/19 789 791 787 789 53,100
2022/12/16 792 795 791 793 36,200
2022/12/15 793 797 792 793 26,500
2022/12/14 792 795 788 795 28,400
2022/12/13 793 793 788 788 20,200
2022/12/12 792 793 787 787 32,900
2022/12/09 789 792 789 792 40,600
2022/12/08 792 792 784 787 41,200
2022/12/07 793 797 792 792 33,400
2022/12/06 795 799 794 795 26,300
2022/12/05 794 797 791 795 43,300
2022/12/02 799 799 786 794 43,900
2022/12/01 805 805 799 801 36,400
2022/11/30 802 807 802 802 48,200
2022/11/29 796 801 795 799 53,200
2022/11/28 798 799 795 797 26,500
2022/11/25 796 799 795 796 45,900
2022/11/24 798 798 796 797 37,000
2022/11/22 795 799 794 797 83,400
2022/11/21 789 795 789 794 58,200
2022/11/18 785 788 784 787 48,900
2022/11/17 779 784 778 784 46,100
2022/11/16 775 781 775 780 46,800
2022/11/15 773 776 772 776 25,700
2022/11/14 772 775 772 772 28,500
2022/11/11 775 776 772 774 34,300
2022/11/10 772 775 772 774 30,700
2022/11/09 769 774 768 772 34,100
2022/11/08 767 770 767 768 30,000
2022/11/07 766 766 762 765 25,100
2022/11/04 767 769 762 762 52,300
2022/11/02 776 776 768 769 58,500
2022/11/01 779 780 775 776 21,900
2022/10/31 775 780 775 778 26,000
2022/10/28 786 786 770 773 112,000
2022/10/27 788 789 786 786 31,600
2022/10/26 786 789 785 789 36,200
2022/10/25 779 787 779 783 50,600
2022/10/24 786 786 777 779 58,200
2022/10/21 785 787 783 783 49,400
2022/10/20 787 788 784 785 43,300
2022/10/19 786 788 783 788 43,600
2022/10/18 781 788 781 784 40,100
2022/10/17 773 781 773 778 41,600
2022/10/14 766 776 766 773 66,800
2022/10/13 783 783 757 762 161,000
2022/10/12 785 788 782 784 86,600
2022/10/11 793 796 787 788 94,300
2022/10/07 795 801 792 798 42,000
2022/10/06 793 799 793 795 27,800
2022/10/05 800 800 794 795 33,100
2022/10/04 791 800 791 797 44,800
2022/10/03 791 793 783 789 51,600
2022/09/30 795 798 792 793 78,700
2022/09/29 799 802 797 799 64,900
2022/09/28 802 802 792 796 125,600
2022/09/27 797 806 797 804 70,200
2022/09/26 800 800 796 797 64,600
2022/09/22 801 807 799 802 99,500
2022/09/21 801 807 801 803 77,600
2022/09/20 803 806 802 803 46,900
2022/09/16 802 805 802 802 59,700
2022/09/15 803 805 801 804 92,100
2022/09/14 798 803 795 801 106,800
2022/09/13 804 810 803 804 69,700
2022/09/12 803 806 802 805 47,600
2022/09/09 796 803 796 801 66,800
2022/09/08 798 799 796 797 80,400
2022/09/07 799 800 795 795 70,600
2022/09/06 801 802 798 799 90,100
2022/09/05 798 804 797 799 92,500
2022/09/02 804 804 798 800 84,500
2022/09/01 809 810 800 801 116,300
2022/08/31 809 811 807 810 128,100
2022/08/30 824 824 809 811 349,600
2022/08/29 830 832 827 830 345,700
2022/08/26 833 835 829 830 192,700
2022/08/25 831 832 829 829 105,200
2022/08/24 832 833 829 831 99,500
2022/08/23 831 832 827 829 117,600
2022/08/22 830 831 827 829 81,900
2022/08/19 825 830 825 828 178,400
2022/08/18 830 832 829 830 75,500
2022/08/17 830 832 830 831 67,300
2022/08/16 828 835 828 830 107,900
2022/08/15 828 828 825 828 118,100
2022/08/12 825 829 825 827 151,900
2022/08/10 823 827 822 825 88,700
2022/08/09 824 827 822 824 71,400
2022/08/08 825 827 822 827 119,200
2022/08/05 821 827 821 825 122,200
2022/08/04 827 828 823 823 107,900
2022/08/03 833 835 826 827 124,000
2022/08/02 835 836 831 834 113,200
2022/08/01 832 839 832 837 85,100
2022/07/29 826 832 825 831 82,500
2022/07/28 833 833 822 826 90,100
2022/07/27 834 835 830 831 44,000
2022/07/26 829 840 828 835 80,000
2022/07/25 820 829 819 829 62,900
2022/07/22 816 822 814 820 92,000
2022/07/21 816 824 816 820 89,600
2022/07/20 814 815 811 815 77,300
2022/07/19 810 813 806 813 97,000
2022/07/15 811 813 807 812 84,100
2022/07/14 803 812 803 812 37,200
2022/07/13 802 806 800 803 77,400
2022/07/12 805 806 801 803 68,000
2022/07/11 805 812 805 808 53,700
2022/07/08 810 813 803 803 91,500
2022/07/07 815 817 808 812 53,400
2022/07/06 831 838 812 813 99,300
2022/07/05 832 838 828 836 47,500
2022/07/04 829 833 826 833 28,300
2022/07/01 833 837 820 825 55,900
2022/06/30 835 844 833 833 31,800
2022/06/29 840 848 834 834 35,400
2022/06/28 844 846 840 840 17,700
2022/06/27 845 845 837 844 16,700
2022/06/24 841 846 840 844 16,600
2022/06/23 845 845 838 845 10,300
2022/06/22 847 847 837 840 19,600
2022/06/21 837 843 831 843 25,000
2022/06/20 847 847 826 829 14,800
2022/06/17 841 841 829 834 26,200
2022/06/16 829 844 829 841 18,100
2022/06/15 846 849 826 826 26,500
2022/06/14 848 849 844 846 15,400
2022/06/13 846 850 844 848 13,500
2022/06/10 857 857 846 846 16,700
2022/06/09 853 860 852 860 15,800
2022/06/08 863 867 852 852 16,200
2022/06/07 861 866 858 860 9,500
2022/06/06 861 861 855 858 12,900
2022/06/03 857 858 854 854 10,400
2022/06/02 859 859 852 857 9,300
2022/06/01 851 857 850 857 7,500
2022/05/31 856 859 850 850 19,400
2022/05/30 855 858 848 848 33,200
2022/05/27 845 849 840 849 10,700
2022/05/26 845 846 840 840 8,900
2022/05/25 830 841 830 841 7,200
2022/05/24 840 840 830 830 12,800
2022/05/23 836 837 831 836 16,400
2022/05/20 822 833 822 833 14,900
2022/05/19 820 830 818 830 23,200
2022/05/18 824 833 824 832 8,600
2022/05/17 830 831 818 824 12,100
2022/05/16 834 835 824 824 14,300
2022/05/13 815 839 815 838 13,600
2022/05/12 830 835 815 815 10,200
2022/05/11 842 842 832 832 6,500
2022/05/10 844 846 840 840 17,200
2022/05/09 853 854 845 845 17,700
2022/05/06 855 855 847 854 15,500
2022/05/02 842 848 838 844 10,900
2022/04/28 820 845 820 845 22,200
2022/04/27 830 833 818 818 34,600
2022/04/26 832 837 829 830 14,600
2022/04/25 838 838 826 826 17,200
2022/04/22 849 849 838 839 10,700
2022/04/21 844 850 840 850 13,200
2022/04/20 843 844 836 844 21,100
2022/04/19 828 841 828 835 11,400
2022/04/18 827 838 822 831 12,000
2022/04/15 840 840 826 826 18,500
2022/04/14 839 842 836 840 4,800
2022/04/13 819 844 819 844 31,600
2022/04/12 820 825 813 815 35,100
2022/04/11 840 841 830 832 18,600
2022/04/08 847 847 831 840 27,000
2022/04/07 840 840 834 835 12,000
2022/04/06 841 847 841 841 18,500
2022/04/05 854 856 848 853 23,300
2022/04/04 855 858 851 851 21,400
2022/04/01 846 855 844 855 13,900
2022/03/31 850 851 845 845 14,300
2022/03/30 852 852 841 850 11,600
2022/03/29 848 852 841 852 24,300
2022/03/28 850 851 843 848 15,400
2022/03/25 851 854 844 847 14,800
2022/03/24 843 855 843 855 30,200
2022/03/23 844 849 838 847 30,200
2022/03/22 840 844 836 844 22,800
2022/03/18 829 838 825 838 13,700
2022/03/17 838 839 825 830 15,100
2022/03/16 828 837 826 837 21,300
2022/03/15 812 829 810 826 25,200
2022/03/14 805 811 804 806 15,200
2022/03/11 793 808 793 805 14,100
2022/03/10 795 805 789 805 28,400
2022/03/09 793 796 780 780 22,500
2022/03/08 791 799 785 793 17,900
2022/03/07 801 801 787 791 27,100
2022/03/04 816 817 800 801 25,600
2022/03/03 804 814 798 808 23,300
2022/03/02 804 806 795 795 20,600
2022/03/01 807 809 802 809 29,400
2022/02/28 801 806 796 799 39,600
2022/02/25 815 824 781 792 162,200
2022/02/24 830 833 823 831 72,000
2022/02/22 832 836 826 830 22,800
2022/02/21 840 840 831 837 27,600
2022/02/18 848 848 840 840 26,600
2022/02/17 850 851 849 849 15,200
2022/02/16 852 853 849 849 35,000
2022/02/15 855 855 849 849 29,700
2022/02/14 852 853 849 849 30,100
2022/02/10 852 853 849 851 32,500
2022/02/09 852 854 849 853 17,500
2022/02/08 852 854 849 852 12,800
2022/02/07 851 856 849 850 22,500
2022/02/04 850 851 846 849 15,400
2022/02/03 848 850 844 850 15,300
2022/02/02 835 851 833 848 43,900
2022/02/01 842 842 825 830 39,000
2022/01/31 830 837 823 827 76,300
2022/01/28 824 848 818 845 75,800
2022/01/27 835 837 811 811 49,200
2022/01/26 835 837 831 832 9,700
2022/01/25 842 842 830 831 15,900
2022/01/24 834 843 832 841 15,500
2022/01/21 832 836 825 831 30,600
2022/01/20 836 846 831 831 24,800
2022/01/19 844 846 836 836 40,800
2022/01/18 855 860 845 845 27,400
2022/01/17 858 866 847 850 36,700
2022/01/14 860 869 857 861 40,600
2022/01/13 882 889 882 882 20,800
2022/01/12 895 901 882 886 28,700
2022/01/11 899 899 891 891 18,300
2022/01/07 886 897 883 895 13,600
2022/01/06 893 895 886 889 11,000
2022/01/05 893 898 890 896 14,300
2022/01/04 887 893 883 893 13,900

このページの先頭へ