ＡＶｉＣ(9554)の株価時系列情報
ＡＶｉＣ(9554)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,300 | 2,302 | 2,213 | 2,240 | 29,700 |
| 2025/06/12 | 2,230 | 2,271 | 2,202 | 2,269 | 41,100 |
| 2025/06/11 | 2,314 | 2,322 | 2,182 | 2,232 | 80,600 |
| 2025/06/10 | 2,189 | 2,284 | 2,167 | 2,228 | 129,800 |
| 2025/06/09 | 2,037 | 2,104 | 2,004 | 2,100 | 74,600 |
| 2025/06/06 | 1,910 | 2,020 | 1,905 | 1,997 | 162,700 |
| 2025/06/05 | 1,889 | 1,919 | 1,851 | 1,870 | 39,100 |
| 2025/06/04 | 1,861 | 1,955 | 1,848 | 1,889 | 86,600 |
| 2025/06/03 | 1,899 | 1,900 | 1,836 | 1,848 | 70,900 |
| 2025/06/02 | 1,905 | 1,934 | 1,879 | 1,880 | 25,800 |
| 2025/05/30 | 1,955 | 1,955 | 1,860 | 1,904 | 42,000 |
| 2025/05/29 | 1,841 | 1,982 | 1,841 | 1,915 | 154,600 |
| 2025/05/28 | 1,854 | 1,947 | 1,831 | 1,835 | 98,100 |
| 2025/05/27 | 1,872 | 1,951 | 1,816 | 1,839 | 108,800 |
| 2025/05/26 | 1,823 | 1,891 | 1,802 | 1,859 | 31,100 |
| 2025/05/23 | 1,865 | 1,910 | 1,801 | 1,824 | 44,300 |
| 2025/05/22 | 1,719 | 1,929 | 1,714 | 1,869 | 86,000 |
| 2025/05/21 | 1,732 | 1,739 | 1,656 | 1,731 | 41,900 |
| 2025/05/20 | 1,755 | 1,757 | 1,685 | 1,732 | 48,800 |
| 2025/05/19 | 1,805 | 1,829 | 1,770 | 1,771 | 32,100 |
| 2025/05/16 | 1,799 | 1,852 | 1,655 | 1,825 | 142,200 |
| 2025/05/15 | 1,925 | 1,949 | 1,860 | 1,894 | 62,200 |
| 2025/05/14 | 1,895 | 1,964 | 1,845 | 1,925 | 37,800 |
| 2025/05/13 | 1,894 | 1,902 | 1,855 | 1,888 | 40,200 |
| 2025/05/12 | 1,878 | 1,888 | 1,848 | 1,867 | 15,000 |
| 2025/05/09 | 1,847 | 1,882 | 1,842 | 1,842 | 20,800 |
| 2025/05/08 | 1,877 | 1,881 | 1,814 | 1,820 | 12,600 |
| 2025/05/07 | 1,802 | 1,879 | 1,786 | 1,867 | 17,600 |
| 2025/05/02 | 1,831 | 1,846 | 1,806 | 1,820 | 8,700 |
| 2025/05/01 | 1,898 | 1,903 | 1,840 | 1,845 | 22,800 |
| 2025/04/30 | 1,821 | 1,893 | 1,821 | 1,888 | 20,700 |
| 2025/04/28 | 1,770 | 1,827 | 1,723 | 1,811 | 24,200 |
| 2025/04/25 | 1,835 | 1,835 | 1,780 | 1,784 | 18,400 |
| 2025/04/24 | 1,868 | 1,874 | 1,823 | 1,835 | 18,300 |
| 2025/04/23 | 1,878 | 1,892 | 1,842 | 1,861 | 23,300 |
| 2025/04/22 | 1,901 | 1,930 | 1,835 | 1,854 | 40,500 |
| 2025/04/21 | 1,877 | 1,896 | 1,846 | 1,896 | 31,300 |
| 2025/04/18 | 1,775 | 1,892 | 1,767 | 1,850 | 48,500 |
| 2025/04/17 | 1,780 | 1,798 | 1,750 | 1,770 | 24,600 |
| 2025/04/16 | 1,784 | 1,839 | 1,735 | 1,740 | 41,600 |
| 2025/04/15 | 1,760 | 1,782 | 1,734 | 1,753 | 29,300 |
| 2025/04/14 | 1,716 | 1,776 | 1,685 | 1,746 | 38,400 |
| 2025/04/11 | 1,625 | 1,710 | 1,541 | 1,676 | 39,500 |
| 2025/04/10 | 1,648 | 1,688 | 1,613 | 1,660 | 35,200 |
| 2025/04/09 | 1,596 | 1,596 | 1,500 | 1,528 | 50,000 |
| 2025/04/08 | 1,521 | 1,636 | 1,521 | 1,636 | 58,400 |
| 2025/04/07 | 1,444 | 1,560 | 1,386 | 1,440 | 84,600 |
| 2025/04/04 | 1,751 | 1,761 | 1,614 | 1,674 | 74,300 |
| 2025/04/03 | 1,736 | 1,790 | 1,736 | 1,790 | 40,700 |
| 2025/04/02 | 1,750 | 1,795 | 1,747 | 1,792 | 35,900 |
| 2025/04/01 | 1,770 | 1,782 | 1,700 | 1,703 | 28,000 |
| 2025/03/31 | 1,724 | 1,769 | 1,710 | 1,740 | 44,100 |
| 2025/03/28 | 1,694 | 1,733 | 1,680 | 1,720 | 27,600 |
| 2025/03/27 | 1,700 | 1,718 | 1,634 | 1,654 | 21,900 |
| 2025/03/26 | 1,650 | 1,686 | 1,649 | 1,671 | 34,200 |
| 2025/03/25 | 1,614 | 1,656 | 1,614 | 1,642 | 29,700 |
| 2025/03/24 | 1,650 | 1,655 | 1,610 | 1,614 | 20,500 |
| 2025/03/21 | 1,562 | 1,634 | 1,562 | 1,626 | 42,400 |
| 2025/03/19 | 1,594 | 1,617 | 1,554 | 1,556 | 50,400 |
| 2025/03/18 | 1,563 | 1,585 | 1,547 | 1,580 | 30,300 |
| 2025/03/17 | 1,557 | 1,600 | 1,535 | 1,563 | 60,800 |
| 2025/03/14 | 1,441 | 1,520 | 1,413 | 1,517 | 52,400 |
| 2025/03/13 | 1,478 | 1,489 | 1,420 | 1,423 | 43,500 |
| 2025/03/12 | 1,480 | 1,497 | 1,460 | 1,477 | 33,100 |
| 2025/03/11 | 1,535 | 1,535 | 1,471 | 1,497 | 62,700 |
| 2025/03/10 | 1,581 | 1,600 | 1,525 | 1,565 | 59,500 |
| 2025/03/07 | 1,549 | 1,647 | 1,549 | 1,565 | 118,400 |
| 2025/03/06 | 1,539 | 1,571 | 1,519 | 1,520 | 63,500 |
| 2025/03/05 | 1,500 | 1,539 | 1,475 | 1,511 | 41,200 |
| 2025/03/04 | 1,515 | 1,515 | 1,445 | 1,472 | 32,900 |
| 2025/03/03 | 1,580 | 1,599 | 1,513 | 1,518 | 37,500 |
| 2025/02/28 | 1,600 | 1,665 | 1,545 | 1,577 | 60,600 |
| 2025/02/27 | 1,535 | 1,617 | 1,501 | 1,608 | 71,300 |
| 2025/02/26 | 1,481 | 1,539 | 1,456 | 1,532 | 35,700 |
| 2025/02/25 | 1,567 | 1,567 | 1,490 | 1,496 | 39,900 |
| 2025/02/21 | 1,527 | 1,600 | 1,500 | 1,569 | 68,700 |
| 2025/02/20 | 1,506 | 1,540 | 1,500 | 1,500 | 44,200 |
| 2025/02/19 | 1,455 | 1,545 | 1,455 | 1,507 | 51,900 |
| 2025/02/18 | 1,445 | 1,500 | 1,436 | 1,470 | 71,300 |
| 2025/02/17 | 1,350 | 1,420 | 1,305 | 1,406 | 119,400 |
| 2025/02/14 | 1,485 | 1,485 | 1,422 | 1,442 | 46,200 |
| 2025/02/13 | 1,505 | 1,510 | 1,440 | 1,510 | 26,000 |
| 2025/02/12 | 1,505 | 1,555 | 1,495 | 1,514 | 28,100 |
| 2025/02/10 | 1,511 | 1,543 | 1,502 | 1,502 | 14,900 |
| 2025/02/07 | 1,531 | 1,573 | 1,515 | 1,534 | 23,200 |
| 2025/02/06 | 1,549 | 1,579 | 1,520 | 1,538 | 18,600 |
| 2025/02/05 | 1,486 | 1,546 | 1,486 | 1,537 | 26,500 |
| 2025/02/04 | 1,496 | 1,529 | 1,475 | 1,491 | 16,200 |
| 2025/02/03 | 1,519 | 1,519 | 1,472 | 1,490 | 28,900 |
| 2025/01/31 | 1,550 | 1,550 | 1,495 | 1,512 | 22,300 |
| 2025/01/30 | 1,540 | 1,570 | 1,500 | 1,527 | 27,300 |
| 2025/01/29 | 1,503 | 1,573 | 1,482 | 1,540 | 55,900 |
| 2025/01/28 | 1,500 | 1,524 | 1,459 | 1,473 | 31,200 |
| 2025/01/27 | 1,390 | 1,540 | 1,389 | 1,485 | 103,100 |
| 2025/01/24 | 1,329 | 1,395 | 1,311 | 1,362 | 18,600 |
| 2025/01/23 | 1,346 | 1,347 | 1,302 | 1,330 | 7,800 |
| 2025/01/22 | 1,368 | 1,380 | 1,336 | 1,336 | 7,100 |
| 2025/01/21 | 1,401 | 1,401 | 1,351 | 1,361 | 13,000 |
| 2025/01/20 | 1,350 | 1,404 | 1,340 | 1,401 | 28,200 |
| 2025/01/17 | 1,318 | 1,349 | 1,300 | 1,349 | 18,000 |
| 2025/01/16 | 1,285 | 1,350 | 1,283 | 1,338 | 13,000 |
| 2025/01/15 | 1,345 | 1,345 | 1,282 | 1,282 | 29,700 |
| 2025/01/14 | 1,375 | 1,398 | 1,340 | 1,344 | 22,800 |
| 2025/01/10 | 1,386 | 1,402 | 1,355 | 1,373 | 31,700 |
| 2025/01/09 | 1,350 | 1,360 | 1,336 | 1,360 | 15,500 |
| 2025/01/08 | 1,321 | 1,390 | 1,317 | 1,350 | 29,400 |
| 2025/01/07 | 1,392 | 1,395 | 1,300 | 1,321 | 28,200 |
| 2025/01/06 | 1,390 | 1,419 | 1,345 | 1,362 | 38,300 |
| 2024/12/30 | 1,430 | 1,436 | 1,381 | 1,401 | 28,900 |
| 2024/12/27 | 1,400 | 1,429 | 1,367 | 1,407 | 75,100 |
| 2024/12/26 | 1,358 | 1,401 | 1,339 | 1,380 | 57,600 |
| 2024/12/25 | 1,335 | 1,384 | 1,300 | 1,304 | 34,300 |
| 2024/12/24 | 1,315 | 1,360 | 1,310 | 1,317 | 30,100 |
| 2024/12/23 | 1,259 | 1,310 | 1,242 | 1,307 | 28,400 |
| 2024/12/20 | 1,292 | 1,308 | 1,210 | 1,236 | 36,500 |
| 2024/12/19 | 1,306 | 1,316 | 1,253 | 1,290 | 19,900 |
| 2024/12/18 | 1,245 | 1,340 | 1,245 | 1,297 | 32,400 |
| 2024/12/17 | 1,267 | 1,283 | 1,242 | 1,245 | 24,700 |
| 2024/12/16 | 1,258 | 1,278 | 1,246 | 1,246 | 11,100 |
| 2024/12/13 | 1,235 | 1,287 | 1,235 | 1,267 | 20,600 |
| 2024/12/12 | 1,288 | 1,288 | 1,232 | 1,232 | 27,300 |
| 2024/12/11 | 1,260 | 1,297 | 1,232 | 1,268 | 42,800 |
| 2024/12/10 | 1,223 | 1,247 | 1,205 | 1,230 | 17,200 |
| 2024/12/09 | 1,235 | 1,245 | 1,191 | 1,206 | 20,100 |
| 2024/12/06 | 1,211 | 1,253 | 1,208 | 1,235 | 40,600 |
| 2024/12/05 | 1,143 | 1,206 | 1,143 | 1,206 | 17,400 |
| 2024/12/04 | 1,150 | 1,163 | 1,137 | 1,143 | 8,500 |
| 2024/12/03 | 1,140 | 1,165 | 1,139 | 1,155 | 12,400 |
| 2024/12/02 | 1,150 | 1,150 | 1,130 | 1,133 | 7,000 |
| 2024/11/29 | 1,145 | 1,146 | 1,123 | 1,140 | 6,900 |
| 2024/11/28 | 1,065 | 1,144 | 1,061 | 1,140 | 27,000 |
| 2024/11/27 | 1,145 | 1,145 | 1,068 | 1,082 | 31,900 |
| 2024/11/26 | 1,147 | 1,147 | 1,122 | 1,131 | 6,900 |
| 2024/11/25 | 1,144 | 1,144 | 1,111 | 1,128 | 11,600 |
| 2024/11/22 | 1,139 | 1,139 | 1,114 | 1,122 | 12,000 |
| 2024/11/21 | 1,126 | 1,140 | 1,118 | 1,140 | 7,400 |
| 2024/11/20 | 1,140 | 1,149 | 1,118 | 1,121 | 9,100 |
| 2024/11/19 | 1,143 | 1,167 | 1,113 | 1,132 | 20,500 |
| 2024/11/18 | 1,199 | 1,199 | 1,157 | 1,162 | 21,200 |
| 2024/11/15 | 1,200 | 1,200 | 1,100 | 1,199 | 156,700 |
| 2024/11/14 | 1,038 | 1,090 | 1,038 | 1,089 | 24,200 |
| 2024/11/13 | 1,033 | 1,063 | 1,026 | 1,045 | 6,600 |
| 2024/11/12 | 1,029 | 1,074 | 1,029 | 1,033 | 3,800 |
| 2024/11/11 | 1,030 | 1,050 | 1,013 | 1,040 | 11,300 |
| 2024/11/08 | 1,032 | 1,032 | 1,002 | 1,023 | 3,400 |
| 2024/11/07 | 1,037 | 1,037 | 1,003 | 1,021 | 4,800 |
| 2024/11/06 | 1,011 | 1,039 | 1,001 | 1,015 | 16,900 |
| 2024/11/05 | 1,027 | 1,027 | 1,008 | 1,010 | 800 |
| 2024/11/01 | 1,026 | 1,032 | 1,010 | 1,027 | 4,200 |
| 2024/10/31 | 1,030 | 1,032 | 1,002 | 1,027 | 5,200 |
| 2024/10/30 | 999 | 1,026 | 992 | 1,017 | 9,100 |
| 2024/10/29 | 987 | 996 | 981 | 985 | 3,500 |
| 2024/10/28 | 974 | 995 | 974 | 980 | 3,000 |
| 2024/10/25 | 982 | 990 | 971 | 973 | 11,000 |
| 2024/10/24 | 994 | 1,005 | 994 | 997 | 900 |
| 2024/10/23 | 1,001 | 1,011 | 995 | 1,011 | 5,600 |
| 2024/10/22 | 1,005 | 1,035 | 980 | 997 | 8,400 |
| 2024/10/21 | 1,004 | 1,023 | 1,003 | 1,011 | 2,200 |
| 2024/10/18 | 1,025 | 1,025 | 1,002 | 1,002 | 7,400 |
| 2024/10/16 | 1,042 | 1,042 | 1,022 | 1,034 | 1,200 |
| 2024/10/15 | 1,046 | 1,061 | 1,030 | 1,042 | 1,900 |
| 2024/10/11 | 1,056 | 1,056 | 1,035 | 1,050 | 2,900 |
| 2024/10/10 | 1,047 | 1,056 | 1,033 | 1,056 | 1,900 |
| 2024/10/09 | 1,052 | 1,052 | 1,039 | 1,050 | 1,100 |
| 2024/10/08 | 1,058 | 1,058 | 1,040 | 1,052 | 1,700 |
| 2024/10/07 | 1,051 | 1,057 | 1,032 | 1,057 | 3,100 |
| 2024/10/04 | 1,064 | 1,064 | 1,051 | 1,051 | 1,200 |
| 2024/10/03 | 1,060 | 1,088 | 1,050 | 1,050 | 4,500 |
| 2024/10/02 | 1,037 | 1,060 | 1,020 | 1,060 | 7,700 |
| 2024/10/01 | 1,040 | 1,051 | 1,030 | 1,050 | 2,900 |
| 2024/09/30 | 1,054 | 1,062 | 1,017 | 1,035 | 12,100 |
| 2024/09/27 | 1,084 | 1,084 | 1,052 | 1,075 | 3,800 |
| 2024/09/26 | 1,074 | 1,089 | 1,053 | 1,084 | 12,700 |
| 2024/09/25 | 1,074 | 1,079 | 1,058 | 1,074 | 3,000 |
| 2024/09/24 | 1,062 | 1,175 | 1,062 | 1,075 | 28,900 |
| 2024/09/20 | 1,050 | 1,082 | 1,028 | 1,061 | 8,400 |
| 2024/09/19 | 1,034 | 1,077 | 1,030 | 1,044 | 19,600 |
| 2024/09/18 | 1,020 | 1,045 | 1,020 | 1,030 | 7,000 |
| 2024/09/17 | 1,037 | 1,037 | 1,009 | 1,009 | 1,500 |
| 2024/09/13 | 1,004 | 1,034 | 1,004 | 1,028 | 7,300 |
| 2024/09/12 | 1,000 | 1,043 | 1,000 | 1,022 | 19,800 |
| 2024/09/11 | 1,000 | 1,029 | 1,000 | 1,003 | 17,600 |
| 2024/09/10 | 1,019 | 1,025 | 996 | 1,020 | 5,700 |
| 2024/09/09 | 993 | 1,045 | 982 | 1,019 | 6,900 |
| 2024/09/06 | 1,018 | 1,029 | 994 | 996 | 8,500 |
| 2024/09/05 | 1,007 | 1,038 | 1,000 | 1,020 | 9,000 |
| 2024/09/04 | 1,030 | 1,032 | 994 | 1,001 | 31,000 |
| 2024/09/03 | 1,050 | 1,057 | 1,030 | 1,035 | 15,400 |
| 2024/09/02 | 1,067 | 1,101 | 1,040 | 1,050 | 18,700 |
| 2024/08/30 | 1,060 | 1,073 | 1,048 | 1,067 | 12,300 |
| 2024/08/29 | 1,026 | 1,079 | 1,021 | 1,042 | 24,200 |
| 2024/08/28 | 1,047 | 1,047 | 1,026 | 1,031 | 12,000 |
| 2024/08/27 | 1,038 | 1,039 | 1,016 | 1,037 | 4,200 |
| 2024/08/26 | 1,023 | 1,050 | 1,003 | 1,040 | 29,300 |
| 2024/08/23 | 1,012 | 1,027 | 1,006 | 1,012 | 5,500 |
| 2024/08/22 | 1,016 | 1,030 | 1,006 | 1,010 | 7,900 |
| 2024/08/21 | 1,024 | 1,031 | 1,012 | 1,022 | 5,800 |
| 2024/08/20 | 1,045 | 1,045 | 1,017 | 1,030 | 11,000 |
| 2024/08/19 | 1,024 | 1,034 | 1,011 | 1,024 | 5,400 |
| 2024/08/16 | 986 | 1,023 | 971 | 1,007 | 26,200 |