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
2026/06/17 1,554 1,589 1,553 1,553 12,400
2026/06/16 1,550 1,584 1,542 1,542 21,100
2026/06/15 1,548 1,558 1,519 1,541 15,800
2026/06/12 1,578 1,600 1,526 1,535 29,000
2026/06/11 1,566 1,582 1,527 1,548 18,200
2026/06/10 1,530 1,589 1,530 1,589 22,100
2026/06/09 1,535 1,563 1,513 1,532 38,300
2026/06/08 1,567 1,567 1,517 1,533 47,700
2026/06/05 1,580 1,612 1,569 1,600 28,600
2026/06/04 1,600 1,614 1,565 1,567 40,200
2026/06/03 1,727 1,729 1,590 1,597 96,600
2026/06/02 1,681 1,750 1,613 1,727 77,500
2026/06/01 1,642 1,719 1,635 1,683 45,300
2026/05/29 1,645 1,666 1,610 1,645 56,900
2026/05/28 1,625 1,710 1,625 1,667 35,000
2026/05/27 1,625 1,648 1,582 1,626 37,400
2026/05/26 1,659 1,700 1,632 1,632 28,400
2026/05/25 1,669 1,669 1,600 1,644 43,200
2026/05/22 1,718 1,726 1,630 1,669 67,000
2026/05/21 1,739 1,774 1,712 1,740 34,500
2026/05/20 1,800 1,820 1,712 1,735 78,900
2026/05/19 1,655 1,800 1,654 1,800 117,500
2026/05/18 1,501 1,658 1,501 1,642 235,900
2026/05/15 1,369 1,439 1,367 1,388 97,500
2026/05/14 1,427 1,427 1,343 1,343 91,000
2026/05/13 1,435 1,461 1,413 1,452 27,800
2026/05/12 1,498 1,505 1,438 1,438 36,800
2026/05/11 1,492 1,508 1,474 1,496 24,100
2026/05/08 1,453 1,524 1,447 1,505 36,600
2026/05/07 1,470 1,485 1,441 1,453 14,500
2026/05/01 1,463 1,480 1,420 1,468 28,200
2026/04/30 1,500 1,500 1,453 1,461 22,500
2026/04/28 1,473 1,500 1,470 1,493 16,800
2026/04/27 1,500 1,500 1,471 1,475 18,600
2026/04/24 1,490 1,501 1,475 1,496 29,000
2026/04/23 1,531 1,531 1,500 1,515 22,800
2026/04/22 1,540 1,605 1,529 1,534 45,300
2026/04/21 1,510 1,530 1,507 1,520 18,200
2026/04/20 1,495 1,511 1,470 1,501 46,800
2026/04/17 1,448 1,496 1,448 1,473 19,000
2026/04/16 1,460 1,465 1,420 1,448 62,200
2026/04/15 1,437 1,495 1,437 1,467 48,300
2026/04/14 1,410 1,419 1,383 1,409 79,700
2026/04/13 1,389 1,413 1,357 1,413 25,200
2026/04/10 1,497 1,497 1,396 1,396 54,800
2026/04/09 1,540 1,543 1,495 1,497 49,700
2026/04/08 1,550 1,593 1,546 1,559 35,900
2026/04/07 1,535 1,543 1,505 1,522 46,300
2026/04/06 1,505 1,535 1,505 1,535 34,300
2026/04/03 1,463 1,498 1,455 1,481 51,900
2026/03/27 1,295 1,348 1,295 1,344 40,100
2026/03/26 1,280 1,292 1,227 1,291 100,400
2026/03/25 1,235 1,289 1,235 1,284 22,600
2026/03/24 1,235 1,235 1,201 1,234 44,000
2026/03/23 1,202 1,224 1,180 1,190 63,200
2026/03/19 1,301 1,305 1,255 1,262 84,500
2026/03/18 1,304 1,337 1,300 1,328 31,800
2026/03/17 1,340 1,340 1,300 1,303 53,600
2026/03/16 1,351 1,370 1,315 1,328 38,700
2026/03/13 1,348 1,373 1,332 1,358 18,800
2026/03/12 1,428 1,428 1,353 1,375 47,100
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

このページの先頭へ