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

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
2026/03/11 1,450 1,487 1,442 1,442 56,400
2026/03/10 1,380 1,466 1,352 1,449 70,900
2026/03/09 1,333 1,376 1,303 1,370 54,100
2026/03/06 1,328 1,397 1,310 1,388 54,300
2026/03/05 1,308 1,351 1,283 1,316 32,000
2026/03/04 1,271 1,300 1,250 1,270 86,500
2026/03/03 1,364 1,365 1,291 1,300 120,900
2026/03/02 1,410 1,428 1,378 1,380 64,500
2026/02/27 1,454 1,492 1,439 1,458 56,200
2026/02/26 1,346 1,505 1,343 1,453 258,700
2026/02/25 1,335 1,394 1,311 1,353 53,200
2026/02/24 1,410 1,414 1,311 1,320 82,700
2026/02/20 1,359 1,421 1,350 1,397 126,600
2026/02/19 1,320 1,361 1,253 1,361 235,000
2026/02/18 1,369 1,410 1,342 1,379 90,100
2026/02/17 1,442 1,442 1,368 1,399 75,900
2026/02/16 1,575 1,575 1,366 1,458 203,900
2026/02/13 1,576 1,591 1,511 1,535 98,400
2026/02/12 1,691 1,701 1,561 1,589 116,900
2026/02/10 1,720 1,743 1,669 1,718 85,400
2026/02/09 1,740 1,740 1,682 1,686 80,900
2026/02/06 1,846 1,850 1,710 1,740 89,800
2026/02/05 1,900 1,909 1,820 1,879 77,500
2026/02/04 2,113 2,113 1,942 1,951 71,000
2026/02/03 2,112 2,115 2,080 2,102 7,600
2026/02/02 2,172 2,182 2,065 2,092 33,500
2026/01/30 2,150 2,168 2,107 2,168 20,500
2026/01/29 2,160 2,160 2,085 2,100 31,300
2026/01/28 2,180 2,183 2,139 2,160 27,200
2026/01/27 2,121 2,167 2,069 2,130 25,400
2026/01/26 2,197 2,221 2,117 2,120 19,900
2026/01/23 2,150 2,260 2,150 2,197 24,000
2026/01/22 2,177 2,177 2,103 2,130 21,100
2026/01/21 2,183 2,209 2,118 2,160 21,000
2026/01/20 2,262 2,264 2,211 2,211 18,100
2026/01/19 2,257 2,283 2,242 2,262 14,700
2026/01/16 2,333 2,339 2,257 2,262 33,900
2026/01/15 2,155 2,332 2,155 2,325 24,000
2026/01/14 2,161 2,198 2,155 2,155 10,200
2026/01/13 2,253 2,257 2,153 2,154 19,500
2026/01/09 2,229 2,241 2,190 2,220 18,200
2026/01/08 2,094 2,218 2,076 2,213 29,300
2026/01/07 2,070 2,108 2,049 2,094 20,200
2026/01/06 2,106 2,119 2,066 2,070 23,400
2026/01/05 2,229 2,229 2,097 2,112 25,900
2025/12/30 2,248 2,265 2,181 2,181 29,000
2025/12/29 2,300 2,341 2,248 2,248 25,100
2025/12/26 2,347 2,347 2,282 2,283 18,100
2025/12/25 2,367 2,367 2,302 2,360 17,000
2025/12/24 2,279 2,359 2,248 2,335 26,100
2025/12/23 2,203 2,299 2,187 2,279 28,300
2025/12/22 2,186 2,215 2,162 2,184 30,700
2025/12/19 2,000 2,178 1,963 2,136 60,000
2025/12/18 1,979 1,983 1,943 1,960 29,100
2025/12/17 1,941 1,990 1,918 1,979 31,600
2025/12/16 1,910 1,940 1,897 1,917 40,100
2025/12/15 1,985 1,985 1,906 1,916 17,000
2025/12/12 1,925 1,968 1,918 1,951 23,300
2025/12/11 2,030 2,030 1,916 1,938 35,800
2025/12/10 2,114 2,116 2,023 2,025 31,900
2025/12/09 2,092 2,130 2,085 2,129 13,900
2025/12/08 2,120 2,120 2,040 2,082 14,500
2025/12/05 2,100 2,115 2,070 2,070 13,200
2025/12/04 2,042 2,133 2,032 2,133 20,500
2025/12/03 2,104 2,113 2,041 2,048 33,000
2025/12/02 2,230 2,230 2,101 2,101 32,700
2025/12/01 2,174 2,226 2,140 2,222 23,100
2025/11/28 2,170 2,178 2,142 2,157 13,100
2025/11/27 2,115 2,177 2,108 2,177 21,500
2025/11/26 2,118 2,129 2,075 2,115 22,700
2025/11/25 2,127 2,128 2,060 2,072 24,400
2025/11/21 2,026 2,100 2,023 2,097 28,900
2025/11/20 2,100 2,117 2,043 2,055 27,900
2025/11/19 2,096 2,130 2,070 2,090 32,200
2025/11/18 2,128 2,145 2,054 2,081 45,400
2025/11/17 2,097 2,130 2,036 2,097 178,100
2025/11/14 1,952 1,999 1,932 1,946 65,100
2025/11/13 1,980 2,004 1,960 1,972 15,100
2025/11/12 1,925 2,003 1,925 1,980 21,300
2025/11/11 1,921 1,958 1,905 1,925 14,100
2025/11/10 1,867 1,927 1,867 1,921 20,500
2025/11/07 1,853 1,869 1,843 1,852 7,900
2025/11/06 1,830 1,870 1,830 1,862 6,500
2025/11/05 1,814 1,832 1,791 1,819 16,700
2025/11/04 1,851 1,868 1,826 1,829 8,400
2025/10/31 1,812 1,900 1,799 1,865 39,700
2025/10/30 1,752 1,808 1,752 1,789 21,500
2025/10/29 1,797 1,797 1,720 1,758 41,200
2025/10/28 1,820 1,820 1,790 1,797 12,400
2025/10/27 1,855 1,865 1,774 1,830 52,400
2025/10/24 1,902 1,902 1,854 1,854 17,900
2025/10/23 1,890 1,915 1,876 1,905 12,500
2025/10/22 1,880 1,920 1,876 1,882 17,000
2025/10/21 1,900 1,921 1,872 1,880 10,200
2025/10/20 1,880 1,910 1,871 1,900 13,900
2025/10/17 1,919 1,919 1,875 1,880 12,300
2025/10/16 1,974 1,984 1,916 1,916 12,100
2025/10/15 1,924 1,968 1,890 1,955 19,500
2025/10/14 1,926 1,940 1,872 1,895 41,200
2025/10/10 1,945 2,000 1,945 1,953 29,000
2025/10/09 1,991 2,000 1,945 1,945 17,800
2025/10/08 1,977 1,994 1,954 1,954 14,500
2025/10/07 2,030 2,030 1,977 1,980 20,500
2025/10/06 1,950 2,042 1,950 2,026 42,000
2025/10/03 1,937 1,954 1,873 1,910 62,100
2025/10/02 2,031 2,032 1,956 1,967 44,800
2025/10/01 2,152 2,152 2,024 2,029 54,900
2025/09/30 2,176 2,183 2,080 2,153 172,900
2025/09/29 2,000 2,040 1,941 1,941 31,800
2025/09/26 1,985 2,014 1,956 2,001 52,500
2025/09/25 1,884 1,934 1,884 1,921 23,200
2025/09/24 1,879 1,913 1,858 1,884 26,000
2025/09/22 1,851 1,900 1,851 1,882 27,300
2025/09/19 1,852 1,867 1,835 1,851 34,700
2025/09/18 1,902 1,910 1,874 1,874 14,000
2025/09/17 1,921 1,921 1,853 1,890 38,900
2025/09/16 1,916 1,944 1,874 1,923 40,800
2025/09/12 1,916 1,925 1,895 1,916 46,300
2025/09/11 1,960 1,960 1,900 1,901 160,900
2025/09/10 1,978 2,016 1,941 1,982 43,600
2025/09/09 1,951 1,981 1,930 1,979 54,100
2025/09/08 1,972 2,020 1,956 1,980 44,700
2025/09/05 1,986 1,986 1,936 1,972 49,500
2025/09/04 2,045 2,045 1,968 2,001 47,300
2025/09/03 2,162 2,171 2,040 2,051 50,600
2025/09/02 2,234 2,249 2,133 2,133 21,900
2025/09/01 2,213 2,264 2,174 2,184 29,600
2025/08/29 2,150 2,238 2,115 2,238 57,300
2025/08/28 2,139 2,164 2,075 2,091 36,700
2025/08/27 2,183 2,193 2,132 2,159 26,000
2025/08/26 2,206 2,223 2,144 2,206 30,400
2025/08/25 2,191 2,239 2,147 2,189 51,600
2025/08/22 2,180 2,231 2,127 2,141 43,300
2025/08/21 2,075 2,199 2,054 2,160 56,200
2025/08/20 2,184 2,184 2,065 2,075 60,000
2025/08/19 2,235 2,235 2,173 2,184 23,600
2025/08/18 2,299 2,362 2,205 2,239 70,100
2025/08/15 2,376 2,420 2,158 2,175 140,900
2025/08/14 2,166 2,184 2,131 2,176 50,700
2025/08/13 2,180 2,214 2,149 2,183 29,300
2025/08/12 2,225 2,231 2,160 2,170 27,500
2025/08/08 2,236 2,249 2,192 2,202 16,100
2025/08/07 2,225 2,242 2,205 2,236 24,100
2025/08/06 2,188 2,243 2,173 2,209 31,800
2025/08/05 2,187 2,213 2,150 2,162 31,600
2025/08/04 2,136 2,175 2,123 2,171 20,100
2025/08/01 2,148 2,186 2,119 2,186 26,700
2025/07/31 2,114 2,134 2,101 2,130 11,100
2025/07/30 2,086 2,120 2,086 2,114 5,800
2025/07/29 2,097 2,115 2,072 2,104 24,900
2025/07/28 2,106 2,110 2,061 2,061 15,200
2025/07/25 2,061 2,129 2,060 2,106 25,800
2025/07/24 2,116 2,116 2,043 2,054 24,000
2025/07/23 2,119 2,119 2,080 2,101 20,900
2025/07/22 2,080 2,119 2,073 2,105 19,800
2025/07/18 2,130 2,160 2,052 2,052 30,400
2025/07/17 2,021 2,105 2,021 2,080 18,800
2025/07/16 2,060 2,060 2,003 2,021 23,500
2025/07/15 2,100 2,100 2,048 2,061 20,700
2025/07/14 2,139 2,139 2,080 2,105 23,700
2025/07/11 2,240 2,240 2,144 2,152 28,800
2025/07/10 2,182 2,235 2,155 2,232 60,700
2025/07/09 2,151 2,151 2,114 2,150 19,300
2025/07/08 2,095 2,130 2,061 2,110 29,700
2025/07/07 2,083 2,098 2,054 2,095 10,900
2025/07/04 2,109 2,109 2,047 2,064 26,600
2025/07/03 2,085 2,109 2,060 2,109 19,200
2025/07/02 2,160 2,179 2,066 2,080 39,000
2025/07/01 2,255 2,352 2,198 2,198 83,700
2025/06/30 2,238 2,314 2,188 2,255 97,200
2025/06/27 2,109 2,110 2,030 2,090 57,700
2025/06/26 2,180 2,180 2,086 2,095 41,500
2025/06/25 2,146 2,175 2,095 2,140 38,600
2025/06/24 2,216 2,221 2,173 2,174 19,400
2025/06/23 2,169 2,202 2,130 2,196 26,000
2025/06/20 2,250 2,250 2,172 2,180 22,700
2025/06/19 2,178 2,254 2,163 2,250 19,000
2025/06/18 2,329 2,329 2,216 2,216 50,800
2025/06/17 2,277 2,371 2,272 2,329 40,300
2025/06/16 2,262 2,287 2,210 2,266 30,700
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

このページの先頭へ