- 2024年
- 2023年
5591 (株)AVILEN の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,085 | 2,102 | 2,051 | 2,056 | 38,600 | 2,056 |
| 2024-04-25 | 2,184 | 2,195 | 2,085 | 2,085 | 44,800 | 2,085 |
| 2024-04-24 | 2,210 | 2,230 | 2,151 | 2,201 | 60,300 | 2,201 |
| 2024-04-23 | 2,278 | 2,278 | 2,174 | 2,212 | 143,500 | 2,212 |
| 2024-04-22 | 2,016 | 2,171 | 2,010 | 2,142 | 128,400 | 2,142 |
| 2024-04-19 | 2,053 | 2,060 | 1,972 | 1,996 | 90,300 | 1,996 |
| 2024-04-18 | 2,021 | 2,077 | 2,014 | 2,060 | 46,300 | 2,060 |
| 2024-04-17 | 2,101 | 2,101 | 2,025 | 2,049 | 55,200 | 2,049 |
| 2024-04-16 | 2,051 | 2,092 | 2,035 | 2,051 | 56,100 | 2,051 |
| 2024-04-15 | 2,081 | 2,126 | 2,078 | 2,082 | 102,800 | 2,082 |
| 2024-04-12 | 2,225 | 2,225 | 2,156 | 2,158 | 134,300 | 2,158 |
| 2024-04-11 | 2,260 | 2,384 | 2,242 | 2,243 | 177,300 | 2,243 |
| 2024-04-10 | 2,266 | 2,427 | 2,262 | 2,291 | 161,600 | 2,291 |
| 2024-04-09 | 2,321 | 2,367 | 2,265 | 2,273 | 74,000 | 2,273 |
| 2024-04-08 | 2,310 | 2,345 | 2,256 | 2,342 | 69,600 | 2,342 |
| 2024-04-05 | 2,288 | 2,328 | 2,240 | 2,304 | 93,100 | 2,304 |
| 2024-04-04 | 2,400 | 2,444 | 2,265 | 2,338 | 166,400 | 2,338 |
| 2024-04-03 | 2,444 | 2,462 | 2,323 | 2,398 | 156,700 | 2,398 |
| 2024-04-02 | 2,609 | 2,625 | 2,510 | 2,510 | 139,200 | 2,510 |
| 2024-04-01 | 2,710 | 2,710 | 2,613 | 2,615 | 80,300 | 2,615 |
| 2024-03-29 | 2,700 | 2,769 | 2,676 | 2,695 | 66,200 | 2,695 |
| 2024-03-28 | 2,699 | 2,762 | 2,680 | 2,697 | 71,800 | 2,697 |
| 2024-03-27 | 2,755 | 2,771 | 2,682 | 2,700 | 103,600 | 2,700 |
| 2024-03-26 | 2,823 | 2,860 | 2,761 | 2,779 | 83,700 | 2,779 |
| 2024-03-25 | 2,800 | 2,893 | 2,763 | 2,811 | 109,300 | 2,811 |
| 2024-03-22 | 2,860 | 2,917 | 2,804 | 2,826 | 125,800 | 2,826 |
| 2024-03-21 | 3,100 | 3,145 | 2,850 | 2,870 | 319,400 | 2,870 |
| 2024-03-19 | 2,856 | 2,984 | 2,800 | 2,930 | 229,600 | 2,930 |
| 2024-03-18 | 2,658 | 2,875 | 2,657 | 2,856 | 199,900 | 2,856 |
| 2024-03-15 | 2,750 | 2,783 | 2,650 | 2,676 | 152,100 | 2,676 |
| 2024-03-14 | 2,884 | 2,925 | 2,685 | 2,784 | 275,500 | 2,784 |
| 2024-03-13 | 3,200 | 3,205 | 2,812 | 2,859 | 447,800 | 2,859 |
| 2024-03-12 | 2,790 | 3,150 | 2,703 | 3,045 | 520,800 | 3,045 |
| 2024-03-11 | 2,840 | 2,931 | 2,733 | 2,869 | 461,500 | 2,869 |
| 2024-03-08 | 3,510 | 3,560 | 2,982 | 3,150 | 690,400 | 3,150 |
| 2024-03-07 | 4,000 | 4,240 | 3,610 | 3,610 | 716,900 | 3,610 |
| 2024-03-06 | 3,865 | 4,045 | 3,440 | 3,800 | 1,713,900 | 3,800 |
| 2024-03-05 | 3,150 | 3,725 | 3,125 | 3,725 | 2,027,600 | 3,725 |
| 2024-03-04 | 2,900 | 3,025 | 2,803 | 3,025 | 485,400 | 3,025 |
| 2024-03-01 | 2,581 | 2,608 | 2,490 | 2,522 | 236,800 | 2,522 |
| 2024-02-29 | 2,600 | 2,616 | 2,500 | 2,500 | 204,200 | 2,500 |
| 2024-02-28 | 2,595 | 2,780 | 2,592 | 2,690 | 366,200 | 2,690 |
| 2024-02-27 | 2,646 | 2,701 | 2,485 | 2,512 | 324,900 | 2,512 |
| 2024-02-26 | 2,500 | 2,518 | 2,389 | 2,496 | 227,000 | 2,496 |
| 2024-02-22 | 2,415 | 2,588 | 2,276 | 2,388 | 511,400 | 2,388 |
| 2024-02-21 | 2,411 | 2,411 | 2,259 | 2,282 | 246,100 | 2,282 |
| 2024-02-20 | 2,400 | 2,488 | 2,360 | 2,482 | 456,600 | 2,482 |
| 2024-02-19 | 2,226 | 2,425 | 2,220 | 2,345 | 512,900 | 2,345 |
| 2024-02-16 | 2,133 | 2,255 | 2,070 | 2,176 | 262,400 | 2,176 |
| 2024-02-15 | 2,100 | 2,300 | 2,020 | 2,150 | 484,600 | 2,150 |
| 2024-02-14 | 2,170 | 2,349 | 2,170 | 2,306 | 237,400 | 2,306 |
| 2024-02-13 | 2,207 | 2,207 | 2,105 | 2,166 | 148,300 | 2,166 |
| 2024-02-09 | 2,280 | 2,293 | 2,208 | 2,225 | 96,900 | 2,225 |
| 2024-02-08 | 2,340 | 2,360 | 2,243 | 2,280 | 203,100 | 2,280 |
| 2024-02-07 | 2,234 | 2,328 | 2,185 | 2,290 | 237,600 | 2,290 |
| 2024-02-06 | 2,205 | 2,320 | 2,161 | 2,184 | 381,200 | 2,184 |
| 2024-02-05 | 2,114 | 2,138 | 2,040 | 2,055 | 107,000 | 2,055 |
| 2024-02-02 | 2,071 | 2,118 | 2,039 | 2,101 | 109,000 | 2,101 |
| 2024-02-01 | 2,170 | 2,178 | 2,086 | 2,090 | 126,200 | 2,090 |
| 2024-01-31 | 2,192 | 2,250 | 2,143 | 2,201 | 145,100 | 2,201 |
| 2024-01-30 | 2,383 | 2,409 | 2,223 | 2,226 | 282,700 | 2,226 |
| 2024-01-29 | 2,479 | 2,501 | 2,375 | 2,401 | 149,500 | 2,401 |
| 2024-01-26 | 2,525 | 2,547 | 2,429 | 2,456 | 153,700 | 2,456 |
| 2024-01-25 | 2,480 | 2,575 | 2,392 | 2,542 | 146,000 | 2,542 |
| 2024-01-24 | 2,414 | 2,480 | 2,378 | 2,465 | 142,800 | 2,465 |
| 2024-01-23 | 2,539 | 2,624 | 2,382 | 2,382 | 268,200 | 2,382 |
| 2024-01-22 | 2,375 | 2,495 | 2,359 | 2,439 | 102,700 | 2,439 |
| 2024-01-19 | 2,440 | 2,485 | 2,331 | 2,348 | 130,200 | 2,348 |
| 2024-01-18 | 2,359 | 2,450 | 2,359 | 2,408 | 63,600 | 2,408 |
| 2024-01-17 | 2,452 | 2,460 | 2,381 | 2,394 | 98,400 | 2,394 |
| 2024-01-16 | 2,503 | 2,550 | 2,416 | 2,452 | 103,000 | 2,452 |
| 2024-01-15 | 2,550 | 2,584 | 2,494 | 2,535 | 89,400 | 2,535 |
| 2024-01-12 | 2,630 | 2,700 | 2,570 | 2,570 | 137,800 | 2,570 |
| 2024-01-11 | 2,665 | 2,686 | 2,589 | 2,620 | 80,600 | 2,620 |
| 2024-01-10 | 2,700 | 2,745 | 2,637 | 2,660 | 105,000 | 2,660 |
| 2024-01-09 | 2,630 | 2,860 | 2,630 | 2,748 | 291,300 | 2,748 |
| 2024-01-05 | 2,690 | 2,700 | 2,525 | 2,572 | 131,200 | 2,572 |
| 2024-01-04 | 2,603 | 2,669 | 2,544 | 2,645 | 135,800 | 2,645 |
分割・併合履歴 ： なし
