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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,145 | 1,157 | 1,101 | 1,124 | 47,000 |
| 2024/07/25 | 1,120 | 1,149 | 1,120 | 1,145 | 13,300 |
| 2024/07/24 | 1,147 | 1,171 | 1,137 | 1,166 | 12,500 |
| 2024/07/23 | 1,160 | 1,171 | 1,140 | 1,147 | 13,000 |
| 2024/07/22 | 1,162 | 1,166 | 1,142 | 1,159 | 13,600 |
| 2024/07/19 | 1,198 | 1,198 | 1,163 | 1,173 | 20,900 |
| 2024/07/18 | 1,184 | 1,250 | 1,182 | 1,211 | 35,100 |
| 2024/07/17 | 1,167 | 1,240 | 1,159 | 1,214 | 50,900 |
| 2024/07/16 | 1,186 | 1,195 | 1,157 | 1,167 | 8,000 |
| 2024/07/12 | 1,192 | 1,201 | 1,173 | 1,177 | 8,300 |
| 2024/07/11 | 1,197 | 1,197 | 1,155 | 1,180 | 31,800 |
| 2024/07/10 | 1,180 | 1,220 | 1,180 | 1,215 | 49,200 |
| 2024/07/09 | 1,182 | 1,182 | 1,151 | 1,180 | 15,900 |
| 2024/07/08 | 1,164 | 1,170 | 1,150 | 1,152 | 11,300 |
| 2024/07/05 | 1,157 | 1,185 | 1,097 | 1,164 | 23,900 |
| 2024/07/04 | 1,199 | 1,202 | 1,167 | 1,172 | 44,300 |
| 2024/07/03 | 1,200 | 1,216 | 1,189 | 1,205 | 18,500 |
| 2024/07/02 | 1,194 | 1,210 | 1,173 | 1,197 | 22,900 |
| 2024/07/01 | 1,230 | 1,250 | 1,178 | 1,187 | 31,100 |
| 2024/06/28 | 1,248 | 1,264 | 1,207 | 1,221 | 63,600 |
| 2024/06/27 | 1,167 | 1,235 | 1,167 | 1,197 | 52,200 |
| 2024/06/26 | 1,190 | 1,190 | 1,151 | 1,167 | 30,800 |
| 2024/06/25 | 1,155 | 1,197 | 1,130 | 1,190 | 49,800 |
| 2024/06/24 | 1,120 | 1,177 | 1,082 | 1,140 | 67,400 |
| 2024/06/21 | 1,041 | 1,113 | 1,041 | 1,098 | 53,700 |
| 2024/06/20 | 1,029 | 1,052 | 1,000 | 1,041 | 22,700 |
| 2024/06/19 | 1,039 | 1,056 | 1,016 | 1,016 | 8,500 |
| 2024/06/18 | 1,017 | 1,058 | 1,017 | 1,037 | 31,300 |
| 2024/06/17 | 977 | 1,023 | 950 | 1,018 | 40,400 |
| 2024/06/14 | 930 | 971 | 930 | 963 | 11,100 |
| 2024/06/13 | 940 | 950 | 933 | 935 | 6,500 |
| 2024/06/12 | 948 | 958 | 938 | 938 | 10,400 |
| 2024/06/11 | 956 | 967 | 946 | 950 | 15,700 |
| 2024/06/10 | 954 | 966 | 931 | 956 | 15,600 |
| 2024/06/07 | 937 | 953 | 923 | 939 | 17,300 |
| 2024/06/06 | 976 | 976 | 921 | 922 | 27,600 |
| 2024/06/05 | 986 | 999 | 963 | 971 | 13,300 |
| 2024/06/04 | 975 | 994 | 974 | 991 | 14,900 |
| 2024/06/03 | 985 | 997 | 980 | 980 | 9,000 |
| 2024/05/31 | 983 | 998 | 965 | 975 | 19,800 |
| 2024/05/30 | 989 | 997 | 957 | 970 | 23,100 |
| 2024/05/29 | 1,030 | 1,040 | 993 | 996 | 13,800 |
| 2024/05/28 | 1,015 | 1,048 | 1,015 | 1,040 | 24,200 |
| 2024/05/27 | 1,010 | 1,028 | 997 | 1,015 | 18,600 |
| 2024/05/24 | 990 | 1,010 | 982 | 1,007 | 16,400 |
| 2024/05/23 | 1,010 | 1,035 | 998 | 1,002 | 18,300 |
| 2024/05/22 | 1,062 | 1,075 | 1,001 | 1,011 | 25,200 |
| 2024/05/21 | 1,049 | 1,063 | 1,026 | 1,032 | 56,200 |
| 2024/05/20 | 997 | 1,040 | 988 | 1,030 | 52,500 |
| 2024/05/17 | 969 | 989 | 965 | 978 | 14,500 |
| 2024/05/16 | 905 | 1,001 | 900 | 984 | 76,200 |
| 2024/05/15 | 1,011 | 1,014 | 940 | 980 | 98,400 |
| 2024/05/14 | 968 | 1,005 | 968 | 1,004 | 14,400 |
| 2024/05/13 | 991 | 991 | 962 | 971 | 16,100 |
| 2024/05/10 | 1,000 | 1,005 | 990 | 990 | 4,900 |
| 2024/05/09 | 1,015 | 1,016 | 995 | 1,000 | 8,300 |
| 2024/05/08 | 1,002 | 1,021 | 1,002 | 1,007 | 6,100 |
| 2024/05/07 | 1,000 | 1,019 | 992 | 1,010 | 5,900 |
| 2024/05/02 | 999 | 1,006 | 984 | 1,000 | 7,000 |
| 2024/05/01 | 1,001 | 1,014 | 995 | 1,003 | 7,700 |
| 2024/04/30 | 1,043 | 1,043 | 995 | 1,014 | 14,400 |
| 2024/04/26 | 1,015 | 1,025 | 1,003 | 1,025 | 6,000 |
| 2024/04/25 | 1,020 | 1,022 | 1,011 | 1,019 | 7,300 |
| 2024/04/24 | 1,031 | 1,031 | 1,003 | 1,030 | 9,900 |
| 2024/04/23 | 967 | 1,029 | 966 | 1,023 | 39,200 |
| 2024/04/22 | 932 | 955 | 914 | 943 | 31,200 |
| 2024/04/19 | 980 | 986 | 900 | 941 | 71,100 |
| 2024/04/18 | 980 | 999 | 971 | 988 | 13,600 |
| 2024/04/17 | 990 | 1,004 | 960 | 995 | 15,600 |
| 2024/04/16 | 998 | 1,009 | 986 | 1,000 | 5,400 |
| 2024/04/15 | 993 | 1,004 | 961 | 1,001 | 11,700 |
| 2024/04/12 | 994 | 1,013 | 988 | 994 | 11,400 |
| 2024/04/11 | 987 | 1,015 | 982 | 1,007 | 12,000 |
| 2024/04/10 | 999 | 1,023 | 999 | 1,005 | 8,300 |
| 2024/04/09 | 1,010 | 1,017 | 990 | 1,013 | 14,800 |
| 2024/04/08 | 1,011 | 1,040 | 969 | 980 | 70,800 |
| 2024/04/05 | 1,069 | 1,073 | 1,007 | 1,013 | 56,600 |
| 2024/04/04 | 1,108 | 1,108 | 1,058 | 1,090 | 15,400 |
| 2024/04/03 | 1,089 | 1,113 | 1,076 | 1,113 | 9,500 |
| 2024/04/02 | 1,101 | 1,106 | 1,070 | 1,094 | 19,300 |
| 2024/04/01 | 1,110 | 1,145 | 1,093 | 1,109 | 28,600 |
| 2024/03/29 | 1,096 | 1,115 | 1,087 | 1,091 | 17,400 |
| 2024/03/28 | 1,070 | 1,095 | 1,067 | 1,083 | 15,600 |
| 2024/03/27 | 1,103 | 1,110 | 1,070 | 1,088 | 16,500 |
| 2024/03/26 | 1,100 | 1,104 | 1,079 | 1,089 | 11,600 |
| 2024/03/25 | 1,107 | 1,125 | 1,070 | 1,075 | 40,100 |
| 2024/03/22 | 1,070 | 1,106 | 1,060 | 1,090 | 37,400 |
| 2024/03/21 | 1,057 | 1,103 | 1,057 | 1,069 | 39,900 |
| 2024/03/19 | 1,023 | 1,049 | 1,011 | 1,045 | 18,400 |
| 2024/03/18 | 1,010 | 1,047 | 1,008 | 1,042 | 15,200 |
| 2024/03/15 | 1,015 | 1,026 | 1,005 | 1,010 | 21,600 |
| 2024/03/14 | 1,060 | 1,060 | 1,009 | 1,031 | 20,500 |
| 2024/03/13 | 1,075 | 1,088 | 1,028 | 1,030 | 53,800 |
| 2024/03/12 | 1,037 | 1,089 | 1,028 | 1,067 | 44,700 |
| 2024/03/11 | 1,050 | 1,062 | 988 | 1,039 | 127,300 |
| 2024/03/08 | 1,100 | 1,133 | 1,075 | 1,100 | 177,600 |
| 2024/03/07 | 1,000 | 1,109 | 1,000 | 1,078 | 291,400 |
| 2024/03/06 | 966 | 989 | 955 | 980 | 65,500 |
| 2024/03/05 | 975 | 991 | 954 | 981 | 87,100 |
| 2024/03/04 | 930 | 982 | 915 | 980 | 132,700 |
| 2024/03/01 | 916 | 934 | 894 | 934 | 59,600 |
| 2024/02/29 | 899 | 930 | 886 | 922 | 64,000 |
| 2024/02/28 | 840 | 928 | 840 | 921 | 106,000 |
| 2024/02/27 | 867 | 871 | 838 | 850 | 30,100 |
| 2024/02/26 | 833 | 880 | 810 | 868 | 71,600 |
| 2024/02/22 | 840 | 871 | 828 | 833 | 78,200 |
| 2024/02/21 | 920 | 924 | 836 | 847 | 112,600 |
| 2024/02/20 | 935 | 947 | 919 | 932 | 26,600 |
| 2024/02/19 | 905 | 945 | 886 | 930 | 49,100 |
| 2024/02/16 | 900 | 927 | 870 | 908 | 98,800 |
| 2024/02/15 | 975 | 1,046 | 881 | 940 | 280,800 |
| 2024/02/14 | 882 | 908 | 878 | 896 | 48,300 |
| 2024/02/13 | 878 | 889 | 862 | 869 | 21,400 |
| 2024/02/09 | 882 | 882 | 863 | 878 | 20,200 |
| 2024/02/08 | 884 | 895 | 874 | 880 | 20,600 |
| 2024/02/07 | 886 | 899 | 880 | 890 | 15,800 |
| 2024/02/06 | 886 | 893 | 870 | 884 | 20,000 |
| 2024/02/05 | 886 | 897 | 868 | 877 | 28,800 |
| 2024/02/02 | 856 | 889 | 856 | 871 | 32,400 |
| 2024/02/01 | 877 | 882 | 846 | 856 | 41,600 |
| 2024/01/31 | 880 | 900 | 863 | 889 | 55,800 |
| 2024/01/30 | 909 | 911 | 884 | 890 | 42,500 |
| 2024/01/29 | 910 | 919 | 894 | 909 | 41,900 |
| 2024/01/26 | 937 | 938 | 898 | 906 | 63,600 |
| 2024/01/25 | 924 | 933 | 904 | 922 | 59,200 |
| 2024/01/24 | 897 | 990 | 897 | 935 | 142,100 |
| 2024/01/23 | 925 | 925 | 884 | 884 | 37,800 |
| 2024/01/22 | 900 | 934 | 870 | 924 | 65,000 |
| 2024/01/19 | 895 | 918 | 873 | 898 | 65,600 |
| 2024/01/18 | 806 | 889 | 800 | 871 | 70,700 |
| 2024/01/17 | 848 | 848 | 793 | 794 | 29,500 |
| 2024/01/16 | 830 | 850 | 824 | 848 | 14,100 |
| 2024/01/15 | 859 | 859 | 820 | 838 | 24,200 |
| 2024/01/12 | 839 | 856 | 800 | 855 | 28,600 |
| 2024/01/11 | 870 | 870 | 806 | 824 | 31,300 |
| 2024/01/10 | 862 | 880 | 826 | 855 | 36,400 |
| 2024/01/09 | 809 | 868 | 809 | 866 | 34,200 |
| 2024/01/05 | 809 | 809 | 791 | 803 | 13,200 |
| 2024/01/04 | 776 | 809 | 764 | 809 | 25,200 |
| 2023/12/29 | 733 | 808 | 729 | 776 | 48,900 |
| 2023/12/28 | 729 | 762 | 700 | 729 | 15,300 |
| 2023/12/27 | 703 | 722 | 691 | 719 | 10,100 |
| 2023/12/26 | 690 | 714 | 678 | 699 | 21,600 |
| 2023/12/25 | 730 | 734 | 711 | 720 | 10,900 |
| 2023/12/22 | 720 | 737 | 684 | 732 | 19,000 |
| 2023/12/21 | 740 | 740 | 723 | 725 | 8,700 |
| 2023/12/20 | 749 | 775 | 746 | 746 | 13,000 |
| 2023/12/19 | 777 | 780 | 751 | 751 | 27,400 |
| 2023/12/18 | 767 | 774 | 756 | 770 | 6,300 |
| 2023/12/15 | 775 | 775 | 745 | 758 | 8,900 |
| 2023/12/14 | 771 | 776 | 742 | 770 | 9,600 |
| 2023/12/13 | 749 | 780 | 745 | 766 | 14,800 |
| 2023/12/12 | 722 | 749 | 714 | 746 | 16,700 |
| 2023/12/11 | 720 | 734 | 720 | 734 | 9,400 |
| 2023/12/08 | 705 | 734 | 698 | 720 | 19,200 |
| 2023/12/07 | 711 | 717 | 708 | 708 | 9,200 |
| 2023/12/06 | 710 | 721 | 708 | 719 | 6,800 |
| 2023/12/05 | 712 | 723 | 706 | 716 | 3,300 |
| 2023/12/04 | 709 | 725 | 705 | 725 | 8,500 |
| 2023/12/01 | 723 | 723 | 701 | 710 | 7,800 |
| 2023/11/30 | 717 | 719 | 702 | 719 | 12,400 |
| 2023/11/29 | 685 | 717 | 684 | 717 | 18,500 |
| 2023/11/28 | 750 | 750 | 675 | 701 | 38,300 |
| 2023/11/27 | 719 | 742 | 719 | 742 | 17,900 |
| 2023/11/24 | 686 | 723 | 686 | 719 | 22,000 |
| 2023/11/22 | 676 | 695 | 676 | 686 | 10,200 |
| 2023/11/21 | 669 | 691 | 667 | 691 | 22,300 |
| 2023/11/20 | 660 | 668 | 642 | 668 | 33,400 |
| 2023/11/17 | 673 | 686 | 652 | 660 | 36,900 |
| 2023/11/16 | 624 | 655 | 624 | 648 | 32,700 |
| 2023/11/15 | 653 | 667 | 606 | 615 | 57,600 |
| 2023/11/14 | 692 | 708 | 666 | 673 | 36,400 |
| 2023/11/13 | 670 | 705 | 665 | 691 | 25,500 |
| 2023/11/10 | 660 | 670 | 654 | 665 | 15,100 |
| 2023/11/09 | 680 | 681 | 665 | 672 | 17,000 |
| 2023/11/08 | 690 | 696 | 680 | 683 | 7,500 |
| 2023/11/07 | 700 | 700 | 689 | 690 | 8,700 |
| 2023/11/06 | 694 | 698 | 689 | 696 | 6,200 |
| 2023/11/02 | 687 | 703 | 687 | 693 | 14,700 |
| 2023/11/01 | 699 | 700 | 683 | 683 | 6,800 |
| 2023/10/31 | 680 | 696 | 671 | 696 | 3,900 |
| 2023/10/30 | 681 | 688 | 676 | 676 | 9,800 |
| 2023/10/27 | 681 | 694 | 681 | 691 | 6,000 |
| 2023/10/26 | 685 | 700 | 677 | 679 | 6,100 |
| 2023/10/25 | 700 | 711 | 690 | 694 | 4,700 |
| 2023/10/24 | 693 | 700 | 676 | 700 | 10,700 |
| 2023/10/23 | 714 | 726 | 686 | 690 | 16,400 |
| 2023/10/20 | 715 | 725 | 703 | 715 | 7,300 |
| 2023/10/19 | 720 | 726 | 715 | 717 | 2,200 |
| 2023/10/18 | 727 | 735 | 718 | 735 | 2,700 |
| 2023/10/17 | 712 | 731 | 712 | 725 | 6,400 |
| 2023/10/16 | 732 | 740 | 710 | 710 | 9,100 |
| 2023/10/13 | 774 | 774 | 736 | 736 | 10,000 |
| 2023/10/12 | 767 | 775 | 762 | 767 | 4,800 |
| 2023/10/11 | 771 | 771 | 742 | 771 | 22,400 |
| 2023/10/10 | 790 | 791 | 768 | 771 | 16,700 |
| 2023/10/06 | 773 | 794 | 768 | 789 | 39,100 |
| 2023/10/05 | 716 | 762 | 716 | 762 | 21,700 |
| 2023/10/04 | 703 | 742 | 700 | 711 | 49,500 |
| 2023/10/03 | 740 | 740 | 695 | 718 | 42,700 |