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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,142 | 1,174 | 1,134 | 1,145 | 45,900 |
| 2022/12/29 | 1,133 | 1,155 | 1,122 | 1,133 | 30,500 |
| 2022/12/28 | 1,089 | 1,160 | 1,088 | 1,133 | 85,800 |
| 2022/12/27 | 1,063 | 1,110 | 1,045 | 1,096 | 114,900 |
| 2022/12/26 | 1,030 | 1,030 | 1,001 | 1,003 | 43,700 |
| 2022/12/23 | 1,048 | 1,048 | 1,016 | 1,038 | 77,700 |
| 2022/12/22 | 1,077 | 1,092 | 1,040 | 1,075 | 49,900 |
| 2022/12/21 | 1,024 | 1,074 | 1,019 | 1,060 | 35,800 |
| 2022/12/20 | 1,083 | 1,124 | 1,025 | 1,040 | 98,300 |
| 2022/12/19 | 1,109 | 1,119 | 1,051 | 1,098 | 90,900 |
| 2022/12/16 | 1,048 | 1,096 | 1,034 | 1,089 | 73,300 |
| 2022/12/15 | 1,002 | 1,110 | 990 | 1,077 | 160,200 |
| 2022/12/14 | 1,031 | 1,040 | 971 | 987 | 235,500 |
| 2022/12/13 | 1,010 | 1,036 | 1,008 | 1,031 | 68,000 |
| 2022/12/12 | 1,020 | 1,029 | 1,002 | 1,010 | 98,000 |
| 2022/12/09 | 1,051 | 1,065 | 1,026 | 1,036 | 48,700 |
| 2022/12/08 | 1,071 | 1,073 | 1,040 | 1,044 | 90,200 |
| 2022/12/07 | 1,110 | 1,110 | 1,072 | 1,080 | 93,400 |
| 2022/12/06 | 1,139 | 1,142 | 1,110 | 1,123 | 27,700 |
| 2022/12/05 | 1,154 | 1,174 | 1,123 | 1,142 | 35,700 |
| 2022/12/02 | 1,199 | 1,200 | 1,158 | 1,158 | 67,100 |
| 2022/12/01 | 1,210 | 1,255 | 1,190 | 1,200 | 111,700 |
| 2022/11/30 | 1,112 | 1,184 | 1,105 | 1,181 | 135,000 |
| 2022/11/29 | 1,111 | 1,124 | 1,093 | 1,108 | 103,100 |
| 2022/11/28 | 1,136 | 1,150 | 1,114 | 1,129 | 71,500 |
| 2022/11/25 | 1,150 | 1,150 | 1,131 | 1,145 | 36,500 |
| 2022/11/24 | 1,185 | 1,195 | 1,131 | 1,152 | 98,300 |
| 2022/11/22 | 1,185 | 1,191 | 1,162 | 1,175 | 45,200 |
| 2022/11/21 | 1,203 | 1,209 | 1,180 | 1,185 | 47,300 |
| 2022/11/18 | 1,227 | 1,230 | 1,191 | 1,210 | 55,900 |
| 2022/11/17 | 1,224 | 1,288 | 1,214 | 1,233 | 146,700 |
| 2022/11/16 | 1,220 | 1,239 | 1,171 | 1,208 | 290,900 |
| 2022/11/15 | 1,160 | 1,202 | 1,111 | 1,157 | 503,000 |
| 2022/11/14 | 1,345 | 1,400 | 1,305 | 1,400 | 161,100 |
| 2022/11/11 | 1,249 | 1,300 | 1,207 | 1,287 | 67,200 |
| 2022/11/10 | 1,227 | 1,238 | 1,208 | 1,226 | 16,400 |
| 2022/11/09 | 1,232 | 1,236 | 1,218 | 1,218 | 10,600 |
| 2022/11/08 | 1,236 | 1,254 | 1,231 | 1,232 | 6,700 |
| 2022/11/07 | 1,267 | 1,267 | 1,226 | 1,236 | 19,700 |
| 2022/11/04 | 1,250 | 1,250 | 1,234 | 1,248 | 8,800 |
| 2022/11/02 | 1,248 | 1,250 | 1,230 | 1,250 | 11,300 |
| 2022/11/01 | 1,264 | 1,264 | 1,250 | 1,250 | 6,800 |
| 2022/10/31 | 1,267 | 1,277 | 1,240 | 1,260 | 25,800 |
| 2022/10/28 | 1,244 | 1,266 | 1,238 | 1,255 | 8,400 |
| 2022/10/27 | 1,245 | 1,247 | 1,230 | 1,238 | 11,800 |
| 2022/10/26 | 1,239 | 1,256 | 1,225 | 1,245 | 22,300 |
| 2022/10/25 | 1,229 | 1,253 | 1,229 | 1,245 | 4,100 |
| 2022/10/24 | 1,261 | 1,261 | 1,227 | 1,229 | 22,200 |
| 2022/10/21 | 1,260 | 1,260 | 1,226 | 1,246 | 21,800 |
| 2022/10/20 | 1,263 | 1,268 | 1,252 | 1,260 | 7,100 |
| 2022/10/19 | 1,286 | 1,286 | 1,250 | 1,263 | 13,200 |
| 2022/10/18 | 1,260 | 1,282 | 1,257 | 1,263 | 4,600 |
| 2022/10/17 | 1,263 | 1,280 | 1,231 | 1,257 | 14,400 |
| 2022/10/14 | 1,240 | 1,292 | 1,222 | 1,262 | 31,100 |
| 2022/10/13 | 1,250 | 1,250 | 1,216 | 1,222 | 25,700 |
| 2022/10/12 | 1,295 | 1,295 | 1,191 | 1,253 | 31,800 |
| 2022/10/11 | 1,280 | 1,306 | 1,246 | 1,277 | 25,400 |
| 2022/10/07 | 1,310 | 1,323 | 1,300 | 1,316 | 10,600 |
| 2022/10/06 | 1,367 | 1,367 | 1,303 | 1,310 | 49,500 |
| 2022/10/05 | 1,350 | 1,360 | 1,330 | 1,350 | 21,100 |
| 2022/10/04 | 1,379 | 1,380 | 1,326 | 1,349 | 30,700 |
| 2022/10/03 | 1,319 | 1,347 | 1,283 | 1,347 | 20,400 |
| 2022/09/30 | 1,290 | 1,335 | 1,275 | 1,319 | 33,300 |
| 2022/09/29 | 1,254 | 1,340 | 1,230 | 1,320 | 56,200 |
| 2022/09/28 | 1,238 | 1,254 | 1,186 | 1,222 | 37,300 |
| 2022/09/27 | 1,268 | 1,268 | 1,240 | 1,240 | 11,400 |
| 2022/09/26 | 1,260 | 1,273 | 1,221 | 1,266 | 25,200 |
| 2022/09/22 | 1,198 | 1,280 | 1,198 | 1,240 | 22,200 |
| 2022/09/21 | 1,234 | 1,234 | 1,198 | 1,201 | 12,500 |
| 2022/09/20 | 1,265 | 1,274 | 1,222 | 1,234 | 12,900 |
| 2022/09/16 | 1,290 | 1,290 | 1,232 | 1,236 | 20,100 |
| 2022/09/15 | 1,250 | 1,315 | 1,235 | 1,260 | 32,000 |
| 2022/09/14 | 1,157 | 1,230 | 1,157 | 1,204 | 15,800 |
| 2022/09/13 | 1,285 | 1,285 | 1,167 | 1,202 | 32,800 |
| 2022/09/12 | 1,280 | 1,315 | 1,276 | 1,285 | 31,300 |
| 2022/09/09 | 1,246 | 1,275 | 1,221 | 1,275 | 26,500 |
| 2022/09/08 | 1,277 | 1,291 | 1,240 | 1,260 | 28,400 |
| 2022/09/07 | 1,190 | 1,285 | 1,190 | 1,266 | 98,300 |
| 2022/09/06 | 1,180 | 1,222 | 1,156 | 1,217 | 29,100 |
| 2022/09/05 | 1,169 | 1,169 | 1,121 | 1,166 | 10,300 |
| 2022/09/02 | 1,195 | 1,195 | 1,128 | 1,141 | 17,600 |
| 2022/09/01 | 1,210 | 1,230 | 1,162 | 1,181 | 40,300 |
| 2022/08/31 | 1,150 | 1,209 | 1,144 | 1,208 | 45,900 |
| 2022/08/30 | 1,116 | 1,188 | 1,116 | 1,168 | 65,000 |
| 2022/08/29 | 1,054 | 1,110 | 1,054 | 1,100 | 21,600 |
| 2022/08/26 | 1,080 | 1,112 | 1,071 | 1,095 | 26,100 |
| 2022/08/25 | 1,041 | 1,076 | 1,039 | 1,070 | 7,700 |
| 2022/08/24 | 1,047 | 1,054 | 1,012 | 1,026 | 8,600 |
| 2022/08/23 | 1,016 | 1,062 | 1,016 | 1,040 | 15,300 |
| 2022/08/22 | 1,055 | 1,060 | 1,021 | 1,027 | 29,800 |
| 2022/08/19 | 1,112 | 1,112 | 1,070 | 1,079 | 33,800 |
| 2022/08/18 | 1,120 | 1,129 | 1,094 | 1,118 | 28,300 |
| 2022/08/17 | 1,078 | 1,119 | 1,055 | 1,115 | 67,500 |
| 2022/08/16 | 1,036 | 1,088 | 1,036 | 1,066 | 46,100 |
| 2022/08/15 | 1,000 | 1,075 | 971 | 1,036 | 59,300 |
| 2022/08/12 | 1,030 | 1,034 | 925 | 963 | 50,700 |
| 2022/08/10 | 966 | 1,009 | 961 | 1,006 | 30,800 |
| 2022/08/09 | 953 | 963 | 935 | 942 | 9,300 |
| 2022/08/08 | 975 | 977 | 940 | 955 | 16,400 |
| 2022/08/05 | 993 | 1,000 | 971 | 976 | 9,500 |
| 2022/08/04 | 959 | 992 | 949 | 989 | 18,100 |
| 2022/08/03 | 949 | 949 | 920 | 942 | 16,100 |
| 2022/08/02 | 963 | 965 | 933 | 934 | 21,300 |
| 2022/08/01 | 966 | 974 | 960 | 966 | 18,300 |
| 2022/07/29 | 993 | 1,001 | 960 | 966 | 41,900 |
| 2022/07/28 | 1,011 | 1,019 | 993 | 1,002 | 18,100 |
| 2022/07/27 | 996 | 1,014 | 986 | 1,011 | 21,200 |
| 2022/07/26 | 1,002 | 1,004 | 988 | 996 | 16,300 |
| 2022/07/25 | 978 | 1,019 | 970 | 1,019 | 31,400 |
| 2022/07/22 | 1,000 | 1,000 | 979 | 989 | 30,200 |
| 2022/07/21 | 1,015 | 1,015 | 990 | 999 | 27,800 |
| 2022/07/20 | 1,033 | 1,040 | 999 | 1,007 | 22,500 |
| 2022/07/19 | 1,028 | 1,030 | 997 | 1,017 | 26,800 |
| 2022/07/15 | 1,005 | 1,028 | 981 | 1,028 | 20,900 |
| 2022/07/14 | 992 | 1,010 | 970 | 993 | 42,600 |
| 2022/07/13 | 992 | 1,010 | 987 | 1,000 | 38,600 |
| 2022/07/12 | 1,047 | 1,070 | 1,015 | 1,022 | 33,900 |
| 2022/07/11 | 1,050 | 1,085 | 1,023 | 1,077 | 137,900 |
| 2022/07/08 | 965 | 1,030 | 952 | 1,020 | 95,300 |
| 2022/07/07 | 934 | 995 | 934 | 995 | 75,900 |
| 2022/07/06 | 1,023 | 1,039 | 939 | 945 | 241,800 |
| 2022/07/05 | 1,081 | 1,100 | 1,018 | 1,053 | 144,600 |
| 2022/07/04 | 1,074 | 1,120 | 1,052 | 1,094 | 336,900 |
| 2022/07/01 | 1,071 | 1,079 | 991 | 1,079 | 707,200 |
| 2022/06/30 | 1,266 | 1,276 | 1,031 | 1,100 | 3,617,200 |