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
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
2023/10/02 772 774 742 742 14,300
2023/09/29 794 794 760 772 19,300
2023/09/28 779 797 775 789 34,600
2023/09/27 756 785 750 781 53,000
2023/09/26 737 754 730 752 27,400
2023/09/25 721 740 720 730 10,000
2023/09/22 703 723 692 720 19,500
2023/09/21 700 708 691 706 9,100
2023/09/20 696 707 696 701 10,300
2023/09/19 706 706 697 700 7,400
2023/09/15 699 703 687 700 14,300
2023/09/14 709 709 691 706 15,300
2023/09/13 690 699 685 699 9,600
2023/09/12 675 693 675 685 15,500
2023/09/11 690 695 671 672 34,300
2023/09/08 708 714 678 691 29,700
2023/09/07 715 726 708 712 22,700
2023/09/06 725 739 718 730 13,000
2023/09/05 713 734 711 725 13,600
2023/09/04 737 739 712 719 14,100
2023/09/01 724 730 700 728 43,400
2023/08/31 729 735 723 724 18,100
2023/08/30 750 750 712 726 69,400
2023/08/29 751 763 732 749 34,300
2023/08/28 791 814 753 753 108,900
2023/08/25 761 850 757 836 136,700
2023/08/24 768 785 742 751 61,900
2023/08/23 721 799 714 762 178,500
2023/08/22 680 706 673 706 30,800
2023/08/21 669 676 652 674 35,600
2023/08/18 681 685 652 662 41,900
2023/08/17 713 713 670 673 74,900
2023/08/16 678 701 658 671 241,800
2023/08/15 784 784 784 784 12,200
2023/08/14 939 943 914 934 29,100
2023/08/10 942 960 932 942 16,300
2023/08/09 960 967 939 954 14,500
2023/08/08 955 976 955 956 14,400
2023/08/07 926 972 926 970 23,400
2023/08/04 921 933 920 926 5,800
2023/08/03 917 932 907 920 8,800
2023/08/02 932 959 932 932 10,400
2023/08/01 946 954 945 945 6,200
2023/07/31 942 954 942 946 6,500
2023/07/28 933 946 923 942 22,600
2023/07/27 932 961 927 937 13,200
2023/07/26 951 951 927 938 9,400
2023/07/25 960 960 930 959 16,300
2023/07/24 936 948 924 945 11,600
2023/07/21 921 939 920 921 16,100
2023/07/20 934 942 925 926 9,300
2023/07/19 923 930 909 930 5,800
2023/07/18 920 931 900 908 24,800
2023/07/14 938 938 910 916 17,600
2023/07/13 902 938 888 938 31,900
2023/07/12 925 931 900 907 27,500
2023/07/11 921 935 913 925 15,900
2023/07/10 920 934 912 917 23,300
2023/07/07 935 945 923 924 28,500
2023/07/06 984 987 926 941 49,300
2023/07/05 1,017 1,045 984 995 56,800
2023/07/04 1,034 1,036 1,000 1,030 57,900
2023/07/03 985 1,039 977 1,010 75,900
2023/06/30 980 980 958 970 18,000
2023/06/29 938 988 938 975 45,600
2023/06/28 934 948 928 928 12,000
2023/06/27 936 936 910 926 15,400
2023/06/26 932 946 921 936 11,100
2023/06/23 958 968 926 932 40,900
2023/06/22 943 960 938 943 17,900
2023/06/21 995 995 947 952 35,600
2023/06/20 948 1,002 948 980 73,900
2023/06/19 897 947 879 919 59,600
2023/06/16 871 897 870 894 14,600
2023/06/15 884 886 871 874 9,200
2023/06/14 900 900 877 884 11,500
2023/06/13 906 910 888 892 24,700
2023/06/12 889 906 877 904 22,900
2023/06/09 892 897 880 882 8,400
2023/06/08 898 910 886 890 16,600
2023/06/07 894 911 894 895 25,800
2023/06/06 884 899 880 894 9,400
2023/06/05 887 899 883 886 17,500
2023/06/02 885 895 879 887 9,900
2023/06/01 872 890 870 886 6,600
2023/05/31 855 888 855 881 15,900
2023/05/30 859 880 846 864 19,300
2023/05/29 884 884 853 859 38,200
2023/05/26 893 893 871 884 25,600
2023/05/25 906 906 883 895 23,400
2023/05/24 900 910 889 910 29,900
2023/05/23 912 915 897 901 34,300
2023/05/22 892 925 886 925 51,900
2023/05/19 880 885 866 871 42,700
2023/05/18 902 905 869 889 41,100
2023/05/17 867 908 867 908 50,700
2023/05/16 925 925 834 868 159,600
2023/05/15 1,023 1,038 999 1,022 81,000
2023/05/12 1,050 1,050 1,020 1,023 40,300
2023/05/11 1,089 1,089 1,051 1,053 26,600
2023/05/10 1,109 1,139 1,065 1,065 53,600
2023/05/09 1,090 1,160 1,090 1,110 66,100
2023/05/08 1,082 1,152 1,081 1,099 112,800
2023/05/02 1,076 1,111 1,035 1,092 153,100
2023/05/01 1,030 1,046 1,022 1,026 7,700
2023/04/28 1,022 1,043 1,010 1,030 5,900
2023/04/27 1,005 1,023 1,005 1,023 2,500
2023/04/26 1,015 1,029 1,006 1,007 7,600
2023/04/25 1,030 1,039 1,012 1,015 7,400
2023/04/24 1,065 1,065 1,018 1,040 11,200
2023/04/21 1,034 1,040 1,009 1,040 16,700
2023/04/20 1,029 1,046 1,029 1,032 7,000
2023/04/19 1,063 1,064 1,024 1,029 25,900
2023/04/18 1,107 1,107 1,067 1,067 11,900
2023/04/17 1,102 1,111 1,101 1,107 4,100
2023/04/14 1,123 1,123 1,103 1,103 6,100
2023/04/13 1,105 1,116 1,099 1,100 12,200
2023/04/12 1,100 1,123 1,100 1,101 10,800
2023/04/11 1,097 1,110 1,089 1,100 23,400
2023/04/10 1,064 1,101 1,064 1,075 21,000
2023/04/07 1,077 1,080 1,059 1,068 12,400
2023/04/06 1,063 1,089 1,049 1,056 20,300
2023/04/05 1,105 1,105 1,062 1,063 41,800
2023/04/04 1,133 1,133 1,104 1,121 17,600
2023/04/03 1,126 1,140 1,109 1,126 28,400
2023/03/31 1,122 1,141 1,120 1,130 11,100
2023/03/30 1,095 1,130 1,095 1,129 11,500
2023/03/29 1,089 1,109 1,080 1,095 31,800
2023/03/28 1,065 1,106 1,065 1,087 23,900
2023/03/27 1,101 1,105 1,086 1,086 13,300
2023/03/24 1,066 1,103 1,066 1,101 41,200
2023/03/23 1,100 1,100 1,062 1,062 26,600
2023/03/22 1,115 1,121 1,082 1,097 39,900
2023/03/20 1,140 1,153 1,108 1,108 37,900
2023/03/17 1,120 1,160 1,109 1,142 37,300
2023/03/16 1,114 1,141 1,108 1,141 34,400
2023/03/15 1,099 1,155 1,091 1,144 71,100
2023/03/14 1,110 1,137 1,070 1,070 49,800
2023/03/13 1,090 1,105 1,072 1,093 75,300
2023/03/10 1,100 1,120 1,079 1,086 80,100
2023/03/09 1,086 1,113 1,071 1,088 68,200
2023/03/08 1,030 1,087 1,020 1,058 69,200
2023/03/07 1,023 1,040 1,015 1,040 26,400
2023/03/06 1,022 1,050 1,017 1,023 52,900
2023/03/03 1,000 1,015 996 1,003 37,200
2023/03/02 1,015 1,018 997 999 27,700
2023/03/01 995 1,020 990 1,015 38,900
2023/02/28 1,011 1,011 984 994 45,700
2023/02/27 1,033 1,040 990 998 59,200
2023/02/24 970 1,028 962 1,014 113,100
2023/02/22 970 984 948 950 95,500
2023/02/21 1,006 1,050 971 985 105,000
2023/02/20 1,039 1,041 983 1,009 108,300
2023/02/17 980 1,050 955 1,032 271,100
2023/02/16 960 974 910 970 578,700
2023/02/15 1,005 1,005 1,005 1,005 8,000
2023/02/14 1,330 1,351 1,300 1,305 69,300
2023/02/13 1,336 1,374 1,310 1,319 48,600
2023/02/10 1,402 1,416 1,351 1,377 51,400
2023/02/09 1,386 1,429 1,375 1,415 30,100
2023/02/08 1,452 1,453 1,395 1,395 73,800
2023/02/07 1,433 1,480 1,411 1,478 48,400
2023/02/06 1,395 1,500 1,378 1,433 131,000
2023/02/03 1,435 1,459 1,385 1,400 92,000
2023/02/02 1,378 1,465 1,337 1,442 162,900
2023/02/01 1,297 1,390 1,285 1,357 100,100
2023/01/31 1,284 1,285 1,257 1,281 30,100
2023/01/30 1,223 1,288 1,223 1,279 61,300
2023/01/27 1,218 1,254 1,215 1,223 16,000
2023/01/26 1,225 1,228 1,204 1,220 20,000
2023/01/25 1,218 1,268 1,213 1,225 33,500
2023/01/24 1,205 1,244 1,180 1,213 48,800
2023/01/23 1,210 1,210 1,178 1,186 13,600
2023/01/20 1,166 1,200 1,154 1,183 17,800
2023/01/19 1,144 1,159 1,140 1,159 9,300
2023/01/18 1,165 1,175 1,123 1,156 33,200
2023/01/17 1,141 1,176 1,141 1,175 21,900
2023/01/16 1,150 1,155 1,127 1,141 27,600
2023/01/13 1,167 1,194 1,150 1,155 41,500
2023/01/12 1,209 1,209 1,135 1,167 48,500
2023/01/11 1,181 1,212 1,181 1,190 24,700
2023/01/10 1,195 1,218 1,174 1,174 35,700
2023/01/06 1,138 1,187 1,108 1,166 43,000
2023/01/05 1,121 1,172 1,117 1,130 35,900
2023/01/04 1,175 1,190 1,117 1,117 57,900

このページの先頭へ