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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 993 | 1,011 | 949 | 971 | 26,800 |
| 2024/08/14 | 1,010 | 1,042 | 990 | 992 | 30,600 |
| 2024/08/13 | 978 | 1,035 | 978 | 1,010 | 17,700 |
| 2024/08/09 | 965 | 1,000 | 951 | 977 | 11,800 |
| 2024/08/08 | 915 | 999 | 915 | 980 | 21,900 |
| 2024/08/07 | 872 | 967 | 872 | 945 | 22,700 |
| 2024/08/06 | 806 | 881 | 790 | 871 | 41,700 |
| 2024/08/05 | 866 | 904 | 731 | 731 | 94,100 |
| 2024/08/02 | 1,102 | 1,102 | 1,016 | 1,031 | 46,000 |
| 2024/08/01 | 1,148 | 1,148 | 1,106 | 1,134 | 8,200 |
| 2024/07/31 | 1,149 | 1,162 | 1,137 | 1,149 | 6,400 |
| 2024/07/30 | 1,135 | 1,150 | 1,118 | 1,149 | 3,700 |
| 2024/07/29 | 1,131 | 1,151 | 1,128 | 1,138 | 6,500 |
| 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 |