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
2026/06/16 820 821 815 816 7,900
2026/06/15 825 829 824 824 7,800
2026/06/12 828 828 821 825 3,700
2026/06/11 827 827 819 820 5,600
2026/06/10 825 828 821 826 5,900
2026/06/09 822 827 819 820 9,800
2026/06/08 815 822 812 813 13,400
2026/06/05 818 824 815 823 12,500
2026/06/04 813 813 809 812 12,900
2026/06/03 809 813 809 809 7,600
2026/06/02 816 816 807 810 21,200
2026/06/01 826 827 816 816 15,200
2026/05/29 830 830 824 827 8,000
2026/05/28 825 827 822 827 6,600
2026/05/27 824 825 819 821 7,700
2026/05/26 815 824 812 824 10,300
2026/05/25 819 820 812 812 11,300
2026/05/22 823 823 811 820 29,600
2026/05/21 815 821 815 821 6,900
2026/05/20 821 822 813 815 16,700
2026/05/19 815 819 813 816 6,300
2026/05/18 816 820 813 815 10,200
2026/05/15 822 826 815 815 21,800
2026/05/14 830 830 822 822 7,800
2026/05/13 823 829 823 829 8,800
2026/05/12 822 824 822 823 3,000
2026/05/11 821 824 821 822 5,700
2026/05/08 823 824 822 823 3,200
2026/05/07 830 831 823 823 11,600
2026/05/01 823 825 821 825 5,000
2026/04/30 830 830 823 823 10,500
2026/04/28 823 830 823 830 6,700
2026/04/27 827 828 822 823 9,700
2026/04/24 826 829 822 829 11,400
2026/04/23 831 832 825 825 13,200
2026/04/22 837 837 831 831 6,700
2026/04/21 835 836 832 836 4,600
2026/04/20 833 835 830 832 12,400
2026/04/17 833 836 830 833 6,300
2026/04/16 839 839 832 832 6,900
2026/04/15 833 845 830 837 19,400
2026/04/14 832 833 826 828 25,500
2026/04/13 837 838 832 832 10,700
2026/04/10 846 846 838 838 7,900
2026/04/09 845 847 843 844 5,500
2026/04/08 846 849 845 845 7,300
2026/04/07 849 849 842 842 9,100
2026/04/06 850 850 839 842 13,500
2026/04/03 842 847 840 842 11,800
2026/03/27 843 845 840 841 7,900
2026/03/26 844 844 838 841 11,100
2026/03/25 838 845 838 845 24,100
2026/03/24 829 837 828 828 90,400
2026/03/23 843 843 826 829 29,400
2026/03/19 840 851 839 845 15,700
2026/03/18 842 850 842 849 15,200
2026/03/17 840 847 840 845 11,900
2026/03/16 831 841 831 840 11,300
2026/03/13 839 840 836 836 15,900
2026/03/12 853 853 843 844 10,500
2026/03/11 846 854 846 853 11,600
2026/03/10 847 849 833 846 43,200
2026/03/09 840 840 825 838 51,100
2026/03/06 846 847 835 847 15,100
2026/03/05 848 848 840 847 20,700
2026/03/04 839 839 824 829 40,900
2026/03/03 852 852 840 840 35,300
2026/03/02 858 858 842 852 52,500
2026/02/27 844 860 844 860 33,900
2026/02/26 843 858 843 844 78,800
2026/02/25 880 880 876 877 31,900
2026/02/24 880 880 875 876 17,100
2026/02/20 875 879 871 877 26,000
2026/02/19 877 879 875 878 11,600
2026/02/18 880 881 876 877 11,900
2026/02/17 879 880 874 880 14,600
2026/02/16 879 881 873 876 26,500
2026/02/13 879 879 872 875 15,200
2026/02/12 873 879 873 878 18,900
2026/02/10 872 876 872 873 12,200
2026/02/09 878 880 872 872 18,700
2026/02/06 874 878 873 877 17,000
2026/02/05 878 879 872 874 21,300
2026/02/04 869 874 869 874 16,200
2026/02/03 878 878 863 868 23,800
2026/02/02 851 869 851 865 34,800
2026/01/30 854 855 842 849 29,600
2026/01/29 859 860 842 850 26,700
2026/01/28 861 867 853 857 19,400
2026/01/27 865 866 861 861 8,300
2026/01/26 873 878 860 865 37,700
2026/01/23 873 879 873 873 14,800
2026/01/22 877 877 870 872 11,700
2026/01/21 870 870 862 870 24,800
2026/01/20 880 881 874 875 16,700
2026/01/19 880 884 877 879 15,500
2026/01/16 879 882 873 875 21,200
2026/01/15 874 885 874 877 29,800
2026/01/14 869 878 868 874 46,400
2026/01/13 874 875 870 870 40,500
2026/01/09 871 875 871 871 18,500
2026/01/08 873 874 871 871 10,700
2026/01/07 872 874 869 874 15,100
2026/01/06 866 872 866 869 29,300
2026/01/05 869 869 863 867 21,600

このページの先頭へ