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 |
---|---|---|---|---|---|
2023/12/29 | 878 | 881 | 876 | 880 | 23,500 |
2023/12/28 | 870 | 878 | 869 | 878 | 19,800 |
2023/12/27 | 864 | 870 | 864 | 870 | 20,200 |
2023/12/26 | 861 | 867 | 861 | 865 | 18,900 |
2023/12/25 | 868 | 868 | 858 | 861 | 15,300 |
2023/12/22 | 847 | 872 | 847 | 869 | 65,100 |
2023/12/21 | 850 | 850 | 846 | 846 | 18,100 |
2023/12/20 | 852 | 854 | 851 | 851 | 18,200 |
2023/12/19 | 851 | 856 | 850 | 850 | 18,200 |
2023/12/18 | 854 | 854 | 848 | 851 | 28,900 |
2023/12/15 | 851 | 859 | 851 | 857 | 20,900 |
2023/12/14 | 855 | 857 | 852 | 852 | 27,900 |
2023/12/13 | 853 | 854 | 850 | 851 | 21,000 |
2023/12/12 | 858 | 858 | 852 | 855 | 17,400 |
2023/12/11 | 852 | 856 | 848 | 854 | 24,200 |
2023/12/08 | 858 | 858 | 846 | 847 | 44,900 |
2023/12/07 | 861 | 862 | 859 | 859 | 15,700 |
2023/12/06 | 860 | 863 | 859 | 861 | 23,400 |
2023/12/05 | 863 | 865 | 856 | 856 | 29,200 |
2023/12/04 | 859 | 864 | 856 | 863 | 21,600 |
2023/12/01 | 862 | 865 | 858 | 858 | 26,800 |
2023/11/30 | 847 | 861 | 847 | 861 | 55,600 |
2023/11/29 | 853 | 856 | 847 | 847 | 50,600 |
2023/11/28 | 854 | 856 | 851 | 853 | 27,200 |
2023/11/27 | 852 | 856 | 849 | 850 | 50,200 |
2023/11/24 | 845 | 847 | 844 | 845 | 34,500 |
2023/11/22 | 841 | 847 | 840 | 843 | 28,900 |
2023/11/21 | 845 | 845 | 837 | 840 | 31,400 |
2023/11/20 | 847 | 851 | 842 | 842 | 29,700 |
2023/11/17 | 840 | 848 | 840 | 846 | 67,700 |
2023/11/16 | 840 | 844 | 838 | 838 | 42,900 |
2023/11/15 | 838 | 840 | 835 | 837 | 25,100 |
2023/11/14 | 835 | 838 | 831 | 833 | 32,800 |
2023/11/13 | 838 | 838 | 832 | 833 | 10,600 |
2023/11/10 | 831 | 835 | 828 | 835 | 23,100 |
2023/11/09 | 829 | 833 | 826 | 830 | 21,600 |
2023/11/08 | 840 | 840 | 826 | 830 | 36,800 |
2023/11/07 | 839 | 843 | 831 | 841 | 73,500 |
2023/11/06 | 845 | 845 | 835 | 840 | 37,400 |
2023/11/02 | 845 | 845 | 832 | 836 | 26,300 |
2023/11/01 | 847 | 847 | 834 | 838 | 43,600 |
2023/10/31 | 830 | 847 | 828 | 846 | 55,900 |
2023/10/30 | 838 | 839 | 832 | 837 | 116,300 |
2023/10/27 | 834 | 842 | 833 | 841 | 34,200 |
2023/10/26 | 830 | 839 | 825 | 831 | 57,800 |
2023/10/25 | 820 | 830 | 820 | 825 | 45,900 |
2023/10/24 | 822 | 822 | 809 | 817 | 61,300 |
2023/10/23 | 821 | 825 | 818 | 819 | 42,200 |
2023/10/20 | 821 | 825 | 816 | 824 | 46,900 |
2023/10/19 | 819 | 824 | 818 | 821 | 26,700 |
2023/10/18 | 821 | 822 | 814 | 822 | 42,900 |
2023/10/17 | 823 | 825 | 813 | 820 | 62,600 |
2023/10/16 | 818 | 828 | 817 | 822 | 65,100 |
2023/10/13 | 835 | 835 | 818 | 822 | 84,100 |
2023/10/12 | 842 | 842 | 835 | 838 | 27,400 |
2023/10/11 | 852 | 854 | 841 | 842 | 30,900 |
2023/10/10 | 855 | 861 | 852 | 853 | 36,700 |
2023/10/06 | 849 | 856 | 848 | 854 | 21,500 |
2023/10/05 | 829 | 850 | 829 | 847 | 46,700 |
2023/10/04 | 841 | 845 | 827 | 827 | 82,400 |
2023/10/03 | 864 | 866 | 851 | 852 | 47,600 |
2023/10/02 | 875 | 880 | 865 | 865 | 36,000 |
2023/09/29 | 881 | 882 | 862 | 868 | 62,200 |
2023/09/28 | 882 | 887 | 879 | 882 | 44,600 |
2023/09/27 | 887 | 887 | 876 | 886 | 53,900 |
2023/09/26 | 888 | 890 | 885 | 888 | 28,900 |
2023/09/25 | 877 | 893 | 877 | 891 | 72,000 |
2023/09/22 | 875 | 880 | 870 | 877 | 39,700 |
2023/09/21 | 881 | 886 | 878 | 878 | 31,600 |
2023/09/20 | 889 | 893 | 885 | 885 | 54,000 |
2023/09/19 | 880 | 888 | 878 | 888 | 58,400 |
2023/09/15 | 876 | 884 | 875 | 880 | 68,700 |
2023/09/14 | 867 | 873 | 867 | 870 | 35,700 |
2023/09/13 | 876 | 878 | 866 | 867 | 62,900 |
2023/09/12 | 875 | 879 | 871 | 876 | 56,800 |
2023/09/11 | 881 | 885 | 875 | 875 | 48,800 |
2023/09/08 | 882 | 890 | 882 | 885 | 100,600 |
2023/09/07 | 879 | 885 | 878 | 885 | 50,900 |
2023/09/06 | 880 | 884 | 876 | 880 | 56,700 |
2023/09/05 | 877 | 883 | 872 | 882 | 76,900 |
2023/09/04 | 875 | 879 | 870 | 878 | 89,900 |
2023/09/01 | 881 | 882 | 871 | 872 | 88,800 |
2023/08/31 | 876 | 894 | 875 | 881 | 173,600 |
2023/08/30 | 872 | 880 | 867 | 875 | 319,300 |
2023/08/29 | 891 | 896 | 891 | 891 | 363,000 |
2023/08/28 | 894 | 897 | 890 | 891 | 226,000 |
2023/08/25 | 894 | 896 | 891 | 892 | 127,500 |
2023/08/24 | 897 | 899 | 895 | 895 | 102,800 |
2023/08/23 | 898 | 899 | 895 | 897 | 52,100 |
2023/08/22 | 900 | 903 | 897 | 899 | 61,600 |
2023/08/21 | 891 | 903 | 890 | 901 | 60,300 |
2023/08/18 | 886 | 891 | 885 | 890 | 55,300 |
2023/08/17 | 897 | 897 | 883 | 894 | 72,500 |
2023/08/16 | 902 | 902 | 895 | 897 | 66,100 |
2023/08/15 | 906 | 906 | 901 | 903 | 46,600 |
2023/08/14 | 906 | 907 | 901 | 905 | 55,400 |
2023/08/10 | 904 | 908 | 901 | 902 | 59,500 |
2023/08/09 | 909 | 909 | 901 | 904 | 39,200 |
2023/08/08 | 907 | 910 | 902 | 907 | 55,600 |
2023/08/07 | 896 | 906 | 896 | 903 | 63,800 |
2023/08/04 | 894 | 901 | 892 | 894 | 49,800 |
2023/08/03 | 905 | 905 | 892 | 893 | 62,000 |
2023/08/02 | 917 | 918 | 891 | 906 | 99,300 |
2023/08/01 | 904 | 919 | 901 | 917 | 86,800 |
2023/07/31 | 898 | 903 | 894 | 901 | 94,100 |
2023/07/28 | 888 | 891 | 883 | 891 | 156,300 |
2023/07/27 | 889 | 890 | 885 | 890 | 33,800 |
2023/07/26 | 889 | 890 | 882 | 887 | 34,300 |
2023/07/25 | 890 | 894 | 884 | 886 | 57,300 |
2023/07/24 | 881 | 892 | 880 | 889 | 76,300 |
2023/07/21 | 879 | 880 | 874 | 876 | 25,900 |
2023/07/20 | 875 | 882 | 872 | 876 | 33,900 |
2023/07/19 | 861 | 875 | 861 | 874 | 56,500 |
2023/07/18 | 861 | 863 | 854 | 861 | 58,500 |
2023/07/14 | 865 | 868 | 857 | 862 | 90,900 |
2023/07/13 | 890 | 890 | 871 | 871 | 71,700 |
2023/07/12 | 882 | 889 | 878 | 888 | 50,900 |
2023/07/11 | 883 | 894 | 881 | 882 | 56,700 |
2023/07/10 | 875 | 888 | 872 | 883 | 53,500 |
2023/07/07 | 871 | 883 | 861 | 876 | 65,100 |
2023/07/06 | 880 | 882 | 875 | 875 | 30,500 |
2023/07/05 | 879 | 884 | 876 | 883 | 51,800 |
2023/07/04 | 870 | 878 | 869 | 877 | 44,300 |
2023/07/03 | 872 | 874 | 865 | 871 | 50,400 |
2023/06/30 | 865 | 869 | 861 | 869 | 36,600 |
2023/06/29 | 860 | 866 | 859 | 863 | 38,100 |
2023/06/28 | 850 | 860 | 849 | 860 | 87,800 |
2023/06/27 | 847 | 848 | 841 | 848 | 23,300 |
2023/06/26 | 845 | 847 | 839 | 846 | 19,100 |
2023/06/23 | 848 | 850 | 840 | 841 | 33,000 |
2023/06/22 | 847 | 850 | 845 | 848 | 32,000 |
2023/06/21 | 839 | 846 | 839 | 845 | 34,400 |
2023/06/20 | 841 | 841 | 837 | 839 | 14,800 |
2023/06/19 | 839 | 842 | 836 | 840 | 21,700 |
2023/06/16 | 838 | 841 | 835 | 839 | 43,000 |
2023/06/15 | 833 | 837 | 833 | 834 | 15,300 |
2023/06/14 | 836 | 841 | 833 | 835 | 22,600 |
2023/06/13 | 838 | 838 | 832 | 832 | 19,100 |
2023/06/12 | 829 | 837 | 828 | 837 | 24,100 |
2023/06/09 | 824 | 827 | 821 | 825 | 26,600 |
2023/06/08 | 823 | 826 | 820 | 820 | 26,400 |
2023/06/07 | 830 | 831 | 824 | 825 | 40,500 |
2023/06/06 | 830 | 831 | 828 | 829 | 18,500 |
2023/06/05 | 832 | 834 | 828 | 831 | 27,900 |
2023/06/02 | 822 | 825 | 818 | 823 | 20,200 |
2023/06/01 | 817 | 822 | 815 | 815 | 22,000 |
2023/05/31 | 830 | 830 | 817 | 817 | 45,500 |
2023/05/30 | 827 | 832 | 823 | 832 | 24,600 |
2023/05/29 | 826 | 828 | 821 | 825 | 21,300 |
2023/05/26 | 830 | 831 | 820 | 820 | 23,000 |
2023/05/25 | 829 | 830 | 825 | 830 | 20,400 |
2023/05/24 | 824 | 830 | 823 | 828 | 18,500 |
2023/05/23 | 835 | 837 | 822 | 826 | 36,900 |
2023/05/22 | 834 | 839 | 831 | 837 | 20,100 |
2023/05/19 | 840 | 840 | 831 | 834 | 26,400 |
2023/05/18 | 845 | 846 | 836 | 839 | 35,800 |
2023/05/17 | 844 | 845 | 840 | 845 | 27,400 |
2023/05/16 | 846 | 846 | 838 | 844 | 32,200 |
2023/05/15 | 838 | 850 | 837 | 847 | 57,000 |
2023/05/12 | 834 | 837 | 833 | 837 | 30,700 |
2023/05/11 | 830 | 836 | 830 | 834 | 20,600 |
2023/05/10 | 835 | 835 | 830 | 830 | 24,500 |
2023/05/09 | 834 | 836 | 833 | 833 | 40,300 |
2023/05/08 | 830 | 833 | 828 | 833 | 69,600 |
2023/05/02 | 829 | 829 | 823 | 828 | 29,100 |
2023/05/01 | 830 | 832 | 826 | 830 | 39,500 |
2023/04/28 | 819 | 826 | 819 | 826 | 30,900 |
2023/04/27 | 820 | 822 | 815 | 815 | 50,000 |
2023/04/26 | 824 | 824 | 818 | 818 | 18,800 |
2023/04/25 | 822 | 824 | 820 | 822 | 25,400 |
2023/04/24 | 822 | 822 | 820 | 820 | 11,000 |
2023/04/21 | 817 | 824 | 817 | 819 | 24,900 |
2023/04/20 | 816 | 819 | 815 | 817 | 11,900 |
2023/04/19 | 820 | 820 | 815 | 816 | 10,500 |
2023/04/18 | 819 | 820 | 817 | 818 | 32,100 |
2023/04/17 | 819 | 820 | 815 | 816 | 16,200 |
2023/04/14 | 812 | 817 | 812 | 817 | 38,000 |
2023/04/13 | 807 | 812 | 806 | 812 | 19,100 |
2023/04/12 | 810 | 811 | 806 | 809 | 22,200 |
2023/04/11 | 809 | 811 | 806 | 810 | 46,000 |
2023/04/10 | 803 | 805 | 800 | 804 | 33,500 |
2023/04/07 | 801 | 803 | 801 | 803 | 12,500 |
2023/04/06 | 801 | 806 | 800 | 801 | 16,300 |
2023/04/05 | 810 | 810 | 802 | 806 | 26,800 |
2023/04/04 | 813 | 813 | 810 | 810 | 27,900 |
2023/04/03 | 809 | 813 | 809 | 813 | 28,700 |
2023/03/31 | 806 | 809 | 805 | 806 | 23,300 |
2023/03/30 | 804 | 808 | 802 | 808 | 30,700 |
2023/03/29 | 795 | 805 | 795 | 805 | 32,900 |
2023/03/28 | 799 | 799 | 795 | 798 | 24,100 |
2023/03/27 | 799 | 800 | 796 | 799 | 29,400 |
2023/03/24 | 799 | 802 | 796 | 799 | 18,500 |
2023/03/23 | 789 | 800 | 788 | 800 | 30,400 |
2023/03/22 | 791 | 793 | 786 | 791 | 40,500 |
2023/03/20 | 795 | 799 | 790 | 790 | 43,800 |
2023/03/17 | 799 | 800 | 796 | 797 | 15,100 |
2023/03/16 | 792 | 799 | 791 | 799 | 27,500 |
2023/03/15 | 798 | 803 | 798 | 800 | 35,300 |
2023/03/14 | 795 | 797 | 790 | 792 | 42,900 |
2023/03/13 | 801 | 802 | 796 | 799 | 33,500 |
2023/03/10 | 807 | 811 | 806 | 808 | 42,200 |
2023/03/09 | 802 | 811 | 802 | 811 | 74,400 |
2023/03/08 | 798 | 803 | 798 | 801 | 44,600 |
2023/03/07 | 797 | 801 | 797 | 797 | 20,800 |
2023/03/06 | 802 | 803 | 797 | 797 | 28,700 |
2023/03/03 | 794 | 801 | 794 | 801 | 59,800 |
2023/03/02 | 799 | 799 | 793 | 795 | 24,800 |
2023/03/01 | 795 | 799 | 795 | 799 | 31,800 |
2023/02/28 | 793 | 796 | 791 | 796 | 41,400 |
2023/02/27 | 780 | 791 | 779 | 790 | 83,800 |
2023/02/24 | 798 | 799 | 796 | 798 | 128,800 |
2023/02/22 | 798 | 799 | 796 | 798 | 40,800 |
2023/02/21 | 798 | 800 | 797 | 798 | 32,400 |
2023/02/20 | 799 | 799 | 797 | 798 | 37,000 |
2023/02/17 | 797 | 799 | 795 | 797 | 30,700 |
2023/02/16 | 797 | 798 | 795 | 797 | 31,900 |
2023/02/15 | 798 | 800 | 796 | 796 | 45,700 |
2023/02/14 | 800 | 800 | 797 | 797 | 28,600 |
2023/02/13 | 800 | 801 | 796 | 797 | 40,000 |
2023/02/10 | 797 | 799 | 796 | 799 | 47,000 |
2023/02/09 | 799 | 801 | 797 | 797 | 29,000 |
2023/02/08 | 800 | 800 | 797 | 799 | 17,300 |
2023/02/07 | 799 | 800 | 797 | 798 | 16,900 |
2023/02/06 | 800 | 800 | 797 | 798 | 26,400 |
2023/02/03 | 798 | 798 | 796 | 798 | 20,400 |
2023/02/02 | 801 | 801 | 797 | 798 | 22,200 |
2023/02/01 | 804 | 804 | 799 | 799 | 27,200 |
2023/01/31 | 803 | 806 | 798 | 801 | 29,400 |
2023/01/30 | 798 | 804 | 798 | 804 | 100,400 |
2023/01/27 | 796 | 798 | 793 | 796 | 19,500 |
2023/01/26 | 795 | 799 | 794 | 796 | 25,700 |
2023/01/25 | 786 | 795 | 786 | 794 | 21,000 |
2023/01/24 | 787 | 790 | 785 | 788 | 42,200 |
2023/01/23 | 789 | 789 | 785 | 787 | 21,100 |
2023/01/20 | 783 | 788 | 783 | 785 | 27,100 |
2023/01/19 | 787 | 787 | 783 | 783 | 23,100 |
2023/01/18 | 783 | 787 | 783 | 785 | 31,700 |
2023/01/17 | 778 | 786 | 778 | 783 | 35,900 |
2023/01/16 | 781 | 781 | 778 | 778 | 36,000 |
2023/01/13 | 781 | 786 | 780 | 780 | 39,900 |
2023/01/12 | 787 | 787 | 780 | 780 | 53,700 |
2023/01/11 | 787 | 789 | 786 | 787 | 25,500 |
2023/01/10 | 791 | 792 | 787 | 787 | 19,300 |
2023/01/06 | 787 | 789 | 785 | 787 | 15,000 |
2023/01/05 | 791 | 791 | 787 | 788 | 18,000 |
2023/01/04 | 794 | 794 | 790 | 790 | 23,500 |