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 |
|---|---|---|---|---|---|
| 2024/12/30 | 791 | 797 | 791 | 794 | 33,900 |
| 2024/12/27 | 785 | 792 | 784 | 791 | 39,200 |
| 2024/12/26 | 782 | 785 | 781 | 782 | 32,100 |
| 2024/12/25 | 785 | 786 | 781 | 781 | 17,200 |
| 2024/12/24 | 785 | 787 | 780 | 785 | 33,200 |
| 2024/12/23 | 785 | 785 | 781 | 781 | 20,700 |
| 2024/12/20 | 778 | 784 | 778 | 782 | 20,300 |
| 2024/12/19 | 780 | 780 | 777 | 778 | 10,400 |
| 2024/12/18 | 780 | 782 | 779 | 781 | 15,900 |
| 2024/12/17 | 780 | 780 | 776 | 780 | 14,100 |
| 2024/12/16 | 780 | 786 | 779 | 780 | 52,700 |
| 2024/12/13 | 775 | 782 | 775 | 780 | 27,800 |
| 2024/12/12 | 772 | 776 | 770 | 776 | 17,300 |
| 2024/12/11 | 773 | 776 | 770 | 773 | 28,200 |
| 2024/12/10 | 776 | 777 | 773 | 774 | 16,700 |
| 2024/12/09 | 775 | 777 | 770 | 773 | 32,700 |
| 2024/12/06 | 772 | 775 | 770 | 775 | 13,200 |
| 2024/12/05 | 772 | 773 | 768 | 772 | 14,300 |
| 2024/12/04 | 773 | 773 | 769 | 769 | 27,000 |
| 2024/12/03 | 770 | 776 | 770 | 773 | 32,900 |
| 2024/12/02 | 781 | 781 | 770 | 770 | 46,300 |
| 2024/11/29 | 781 | 782 | 776 | 777 | 29,400 |
| 2024/11/28 | 776 | 782 | 776 | 779 | 20,300 |
| 2024/11/27 | 778 | 780 | 773 | 776 | 25,400 |
| 2024/11/26 | 783 | 787 | 778 | 778 | 41,400 |
| 2024/11/25 | 780 | 783 | 779 | 780 | 32,700 |
| 2024/11/22 | 774 | 780 | 771 | 780 | 29,200 |
| 2024/11/21 | 765 | 770 | 765 | 770 | 14,500 |
| 2024/11/20 | 768 | 769 | 766 | 766 | 12,300 |
| 2024/11/19 | 773 | 776 | 760 | 765 | 63,800 |
| 2024/11/18 | 772 | 776 | 770 | 772 | 25,400 |
| 2024/11/15 | 774 | 778 | 772 | 772 | 17,500 |
| 2024/11/14 | 775 | 775 | 773 | 773 | 14,900 |
| 2024/11/13 | 773 | 777 | 771 | 775 | 29,800 |
| 2024/11/12 | 770 | 779 | 770 | 773 | 24,400 |
| 2024/11/11 | 770 | 775 | 769 | 770 | 15,200 |
| 2024/11/08 | 775 | 776 | 764 | 770 | 23,900 |
| 2024/11/07 | 769 | 775 | 768 | 772 | 28,200 |
| 2024/11/06 | 770 | 774 | 765 | 765 | 29,900 |
| 2024/11/05 | 768 | 777 | 765 | 767 | 20,100 |
| 2024/11/01 | 764 | 773 | 764 | 770 | 30,400 |
| 2024/10/31 | 759 | 766 | 759 | 766 | 36,000 |
| 2024/10/30 | 761 | 763 | 755 | 758 | 109,900 |
| 2024/10/29 | 756 | 763 | 756 | 763 | 26,900 |
| 2024/10/28 | 750 | 757 | 748 | 753 | 47,200 |
| 2024/10/25 | 760 | 760 | 750 | 752 | 40,000 |
| 2024/10/24 | 755 | 759 | 750 | 756 | 59,400 |
| 2024/10/23 | 763 | 763 | 759 | 760 | 47,900 |
| 2024/10/22 | 773 | 773 | 764 | 767 | 30,800 |
| 2024/10/21 | 773 | 773 | 768 | 772 | 13,500 |
| 2024/10/18 | 771 | 776 | 765 | 771 | 30,500 |
| 2024/10/17 | 772 | 777 | 771 | 773 | 20,100 |
| 2024/10/16 | 770 | 778 | 767 | 772 | 48,900 |
| 2024/10/15 | 770 | 779 | 763 | 772 | 65,700 |
| 2024/10/11 | 764 | 766 | 763 | 765 | 28,200 |
| 2024/10/10 | 766 | 768 | 765 | 766 | 21,000 |
| 2024/10/09 | 772 | 773 | 764 | 769 | 40,800 |
| 2024/10/08 | 777 | 777 | 768 | 772 | 56,600 |
| 2024/10/07 | 787 | 787 | 777 | 779 | 21,700 |
| 2024/10/04 | 779 | 781 | 778 | 781 | 16,000 |
| 2024/10/03 | 781 | 783 | 777 | 779 | 15,200 |
| 2024/10/02 | 778 | 782 | 776 | 777 | 17,000 |
| 2024/10/01 | 781 | 781 | 775 | 781 | 21,000 |
| 2024/09/30 | 780 | 782 | 776 | 776 | 37,500 |
| 2024/09/27 | 785 | 793 | 785 | 790 | 28,600 |
| 2024/09/26 | 786 | 787 | 781 | 787 | 20,300 |
| 2024/09/25 | 781 | 787 | 780 | 786 | 24,500 |
| 2024/09/24 | 787 | 787 | 781 | 781 | 15,200 |
| 2024/09/20 | 784 | 784 | 781 | 784 | 16,300 |
| 2024/09/19 | 777 | 782 | 777 | 782 | 36,000 |
| 2024/09/18 | 770 | 778 | 770 | 777 | 33,000 |
| 2024/09/17 | 768 | 773 | 765 | 770 | 18,600 |
| 2024/09/13 | 764 | 767 | 763 | 767 | 14,400 |
| 2024/09/12 | 764 | 767 | 760 | 767 | 29,500 |
| 2024/09/11 | 768 | 768 | 751 | 754 | 71,800 |
| 2024/09/10 | 775 | 776 | 766 | 766 | 51,500 |
| 2024/09/09 | 770 | 775 | 760 | 771 | 53,900 |
| 2024/09/06 | 784 | 784 | 773 | 775 | 34,100 |
| 2024/09/05 | 787 | 787 | 775 | 782 | 100,700 |
| 2024/09/04 | 785 | 785 | 772 | 772 | 132,400 |
| 2024/09/03 | 795 | 796 | 789 | 789 | 61,500 |
| 2024/09/02 | 801 | 802 | 793 | 793 | 84,800 |
| 2024/08/30 | 802 | 807 | 800 | 801 | 115,400 |
| 2024/08/29 | 816 | 820 | 807 | 814 | 131,700 |
| 2024/08/28 | 842 | 850 | 840 | 850 | 105,300 |
| 2024/08/27 | 837 | 840 | 836 | 838 | 99,100 |
| 2024/08/26 | 832 | 839 | 831 | 836 | 48,000 |
| 2024/08/23 | 826 | 832 | 826 | 830 | 35,200 |
| 2024/08/22 | 822 | 827 | 821 | 826 | 49,200 |
| 2024/08/21 | 821 | 822 | 819 | 821 | 20,700 |
| 2024/08/20 | 820 | 823 | 816 | 819 | 43,200 |
| 2024/08/19 | 822 | 822 | 814 | 816 | 48,600 |
| 2024/08/16 | 822 | 822 | 813 | 815 | 59,300 |
| 2024/08/15 | 820 | 824 | 810 | 822 | 46,700 |
| 2024/08/14 | 823 | 823 | 815 | 816 | 32,800 |
| 2024/08/13 | 817 | 824 | 814 | 818 | 44,700 |
| 2024/08/09 | 821 | 824 | 811 | 814 | 32,100 |
| 2024/08/08 | 810 | 822 | 806 | 806 | 49,400 |
| 2024/08/07 | 803 | 826 | 800 | 823 | 55,100 |
| 2024/08/06 | 780 | 822 | 779 | 810 | 59,600 |
| 2024/08/05 | 820 | 822 | 740 | 741 | 161,400 |
| 2024/08/02 | 840 | 843 | 825 | 825 | 67,700 |
| 2024/08/01 | 858 | 862 | 848 | 848 | 45,800 |
| 2024/07/31 | 860 | 866 | 858 | 865 | 18,600 |
| 2024/07/30 | 867 | 867 | 861 | 861 | 123,100 |
| 2024/07/29 | 862 | 867 | 861 | 867 | 26,800 |
| 2024/07/26 | 862 | 864 | 859 | 860 | 25,700 |
| 2024/07/25 | 861 | 868 | 860 | 862 | 37,700 |
| 2024/07/24 | 865 | 868 | 864 | 866 | 21,300 |
| 2024/07/23 | 870 | 870 | 866 | 870 | 23,700 |
| 2024/07/22 | 865 | 866 | 862 | 866 | 24,600 |
| 2024/07/19 | 868 | 868 | 862 | 864 | 24,200 |
| 2024/07/18 | 863 | 866 | 862 | 864 | 34,600 |
| 2024/07/17 | 864 | 867 | 861 | 863 | 25,400 |
| 2024/07/16 | 861 | 861 | 857 | 861 | 21,200 |
| 2024/07/12 | 850 | 863 | 847 | 856 | 56,000 |
| 2024/07/11 | 856 | 857 | 852 | 853 | 30,300 |
| 2024/07/10 | 858 | 861 | 853 | 853 | 19,800 |
| 2024/07/09 | 860 | 861 | 853 | 858 | 35,000 |
| 2024/07/08 | 867 | 868 | 860 | 860 | 38,700 |
| 2024/07/05 | 865 | 867 | 864 | 865 | 26,100 |
| 2024/07/04 | 860 | 864 | 858 | 864 | 33,300 |
| 2024/07/03 | 859 | 860 | 854 | 857 | 25,400 |
| 2024/07/02 | 858 | 858 | 853 | 857 | 17,900 |
| 2024/07/01 | 859 | 859 | 850 | 853 | 44,200 |
| 2024/06/28 | 848 | 853 | 845 | 853 | 43,200 |
| 2024/06/27 | 842 | 847 | 842 | 847 | 27,600 |
| 2024/06/26 | 840 | 844 | 840 | 844 | 16,100 |
| 2024/06/25 | 842 | 845 | 840 | 843 | 11,200 |
| 2024/06/24 | 845 | 845 | 832 | 840 | 55,200 |
| 2024/06/21 | 840 | 841 | 836 | 839 | 12,300 |
| 2024/06/20 | 843 | 843 | 836 | 840 | 11,100 |
| 2024/06/19 | 836 | 843 | 836 | 843 | 15,400 |
| 2024/06/18 | 837 | 841 | 835 | 835 | 12,900 |
| 2024/06/17 | 844 | 844 | 836 | 836 | 14,100 |
| 2024/06/14 | 835 | 842 | 835 | 842 | 15,900 |
| 2024/06/13 | 845 | 845 | 835 | 835 | 12,600 |
| 2024/06/12 | 845 | 845 | 840 | 842 | 7,600 |
| 2024/06/11 | 845 | 845 | 839 | 842 | 12,800 |
| 2024/06/10 | 842 | 845 | 838 | 841 | 22,800 |
| 2024/06/07 | 835 | 839 | 831 | 838 | 17,000 |
| 2024/06/06 | 840 | 840 | 835 | 835 | 11,000 |
| 2024/06/05 | 843 | 843 | 837 | 841 | 32,600 |
| 2024/06/04 | 838 | 842 | 835 | 841 | 17,100 |
| 2024/06/03 | 835 | 838 | 833 | 838 | 15,400 |
| 2024/05/31 | 826 | 833 | 825 | 833 | 24,200 |
| 2024/05/30 | 821 | 824 | 816 | 824 | 31,200 |
| 2024/05/29 | 833 | 833 | 821 | 822 | 33,000 |
| 2024/05/28 | 835 | 835 | 828 | 828 | 29,300 |
| 2024/05/27 | 834 | 838 | 831 | 832 | 24,300 |
| 2024/05/24 | 833 | 835 | 830 | 830 | 16,100 |
| 2024/05/23 | 839 | 839 | 831 | 831 | 21,100 |
| 2024/05/22 | 837 | 838 | 831 | 831 | 16,800 |
| 2024/05/21 | 836 | 836 | 833 | 835 | 13,000 |
| 2024/05/20 | 835 | 837 | 832 | 836 | 23,400 |
| 2024/05/17 | 827 | 833 | 826 | 830 | 35,700 |
| 2024/05/16 | 835 | 835 | 824 | 827 | 21,100 |
| 2024/05/15 | 836 | 837 | 830 | 833 | 14,300 |
| 2024/05/14 | 835 | 836 | 830 | 835 | 24,500 |
| 2024/05/13 | 827 | 834 | 826 | 834 | 24,500 |
| 2024/05/10 | 829 | 829 | 826 | 826 | 13,000 |
| 2024/05/09 | 821 | 829 | 819 | 829 | 26,300 |
| 2024/05/08 | 827 | 829 | 821 | 821 | 20,900 |
| 2024/05/07 | 830 | 831 | 823 | 827 | 28,900 |
| 2024/05/02 | 820 | 823 | 818 | 823 | 15,000 |
| 2024/05/01 | 819 | 819 | 817 | 818 | 14,200 |
| 2024/04/30 | 816 | 819 | 813 | 819 | 36,800 |
| 2024/04/26 | 813 | 816 | 808 | 816 | 138,700 |
| 2024/04/25 | 815 | 818 | 812 | 816 | 22,900 |
| 2024/04/24 | 814 | 815 | 810 | 813 | 63,700 |
| 2024/04/23 | 819 | 821 | 816 | 817 | 28,300 |
| 2024/04/22 | 810 | 818 | 810 | 815 | 32,200 |
| 2024/04/19 | 810 | 813 | 804 | 808 | 45,600 |
| 2024/04/18 | 805 | 815 | 805 | 810 | 32,300 |
| 2024/04/17 | 816 | 817 | 804 | 804 | 119,700 |
| 2024/04/16 | 828 | 828 | 815 | 816 | 85,800 |
| 2024/04/15 | 823 | 830 | 821 | 828 | 56,800 |
| 2024/04/12 | 828 | 828 | 820 | 820 | 61,700 |
| 2024/04/11 | 830 | 831 | 822 | 828 | 77,200 |
| 2024/04/10 | 835 | 836 | 829 | 832 | 42,100 |
| 2024/04/09 | 825 | 838 | 821 | 838 | 105,600 |
| 2024/04/08 | 840 | 842 | 825 | 829 | 177,600 |
| 2024/04/05 | 856 | 861 | 854 | 859 | 36,700 |
| 2024/04/04 | 863 | 863 | 857 | 860 | 25,200 |
| 2024/04/03 | 851 | 861 | 849 | 858 | 42,100 |
| 2024/04/02 | 866 | 866 | 853 | 853 | 65,100 |
| 2024/04/01 | 879 | 879 | 864 | 868 | 80,300 |
| 2024/03/29 | 858 | 871 | 857 | 871 | 67,500 |
| 2024/03/28 | 854 | 858 | 853 | 858 | 48,900 |
| 2024/03/27 | 853 | 858 | 851 | 854 | 43,600 |
| 2024/03/26 | 852 | 855 | 850 | 854 | 20,900 |
| 2024/03/25 | 855 | 858 | 852 | 856 | 47,400 |
| 2024/03/22 | 857 | 857 | 848 | 855 | 50,200 |
| 2024/03/21 | 858 | 858 | 851 | 855 | 54,300 |
| 2024/03/19 | 853 | 857 | 850 | 852 | 35,600 |
| 2024/03/18 | 851 | 853 | 847 | 853 | 25,400 |
| 2024/03/15 | 846 | 852 | 845 | 846 | 20,900 |
| 2024/03/14 | 841 | 846 | 840 | 844 | 24,300 |
| 2024/03/13 | 845 | 848 | 837 | 840 | 30,000 |
| 2024/03/12 | 834 | 845 | 829 | 845 | 40,600 |
| 2024/03/11 | 854 | 854 | 828 | 835 | 118,300 |
| 2024/03/08 | 846 | 854 | 845 | 854 | 52,300 |
| 2024/03/07 | 857 | 858 | 848 | 848 | 46,000 |
| 2024/03/06 | 845 | 852 | 842 | 849 | 72,800 |
| 2024/03/05 | 848 | 852 | 845 | 846 | 39,600 |
| 2024/03/04 | 853 | 855 | 846 | 847 | 52,800 |
| 2024/03/01 | 867 | 867 | 852 | 852 | 54,800 |
| 2024/02/29 | 860 | 863 | 854 | 862 | 52,700 |
| 2024/02/28 | 860 | 865 | 855 | 860 | 99,800 |
| 2024/02/27 | 887 | 887 | 879 | 879 | 147,700 |
| 2024/02/26 | 893 | 894 | 889 | 889 | 39,200 |
| 2024/02/22 | 895 | 895 | 887 | 888 | 52,200 |
| 2024/02/21 | 895 | 897 | 888 | 893 | 24,000 |
| 2024/02/20 | 895 | 897 | 892 | 892 | 22,100 |
| 2024/02/19 | 887 | 893 | 887 | 891 | 23,300 |
| 2024/02/16 | 877 | 888 | 877 | 887 | 23,400 |
| 2024/02/15 | 886 | 890 | 877 | 878 | 36,400 |
| 2024/02/14 | 896 | 896 | 883 | 886 | 33,200 |
| 2024/02/13 | 892 | 897 | 885 | 897 | 35,100 |
| 2024/02/09 | 895 | 897 | 890 | 890 | 37,500 |
| 2024/02/08 | 902 | 902 | 892 | 900 | 36,100 |
| 2024/02/07 | 911 | 914 | 902 | 904 | 33,900 |
| 2024/02/06 | 917 | 918 | 910 | 910 | 24,300 |
| 2024/02/05 | 912 | 918 | 907 | 917 | 38,300 |
| 2024/02/02 | 913 | 913 | 906 | 911 | 26,700 |
| 2024/02/01 | 907 | 912 | 905 | 911 | 36,100 |
| 2024/01/31 | 896 | 910 | 896 | 910 | 32,200 |
| 2024/01/30 | 912 | 920 | 888 | 891 | 253,100 |
| 2024/01/29 | 897 | 906 | 897 | 904 | 41,900 |
| 2024/01/26 | 898 | 898 | 893 | 896 | 23,000 |
| 2024/01/25 | 892 | 899 | 891 | 898 | 32,400 |
| 2024/01/24 | 899 | 899 | 889 | 890 | 25,300 |
| 2024/01/23 | 900 | 905 | 897 | 899 | 54,200 |
| 2024/01/22 | 890 | 899 | 888 | 899 | 32,100 |
| 2024/01/19 | 893 | 893 | 885 | 886 | 28,600 |
| 2024/01/18 | 889 | 890 | 884 | 890 | 20,500 |
| 2024/01/17 | 883 | 893 | 883 | 885 | 37,500 |
| 2024/01/16 | 900 | 900 | 882 | 882 | 43,400 |
| 2024/01/15 | 881 | 891 | 881 | 887 | 50,700 |
| 2024/01/12 | 897 | 898 | 874 | 878 | 115,900 |
| 2024/01/11 | 897 | 903 | 897 | 901 | 69,100 |
| 2024/01/10 | 899 | 900 | 893 | 897 | 29,900 |
| 2024/01/09 | 898 | 902 | 895 | 898 | 66,300 |
| 2024/01/05 | 894 | 897 | 888 | 894 | 40,700 |
| 2024/01/04 | 883 | 894 | 880 | 893 | 50,200 |