8904 (株)AVANTIA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	883	885	876	881	9,300	881
2021-12-29	870	883	870	883	20,000	883
2021-12-28	866	873	865	870	15,400	870
2021-12-27	870	871	866	870	10,400	870
2021-12-24	873	873	863	868	6,800	868
2021-12-23	872	872	869	870	7,300	870
2021-12-22	859	868	859	868	7,800	868
2021-12-21	853	864	853	859	18,100	859
2021-12-20	860	865	851	851	17,300	851
2021-12-17	868	870	863	863	15,900	863
2021-12-16	873	877	867	868	15,200	868
2021-12-15	872	876	870	872	7,700	872
2021-12-14	873	873	865	872	12,100	872
2021-12-13	874	874	861	870	13,600	870
2021-12-10	878	878	862	868	16,200	868
2021-12-09	873	877	866	877	13,200	877
2021-12-08	869	873	862	873	14,300	873
2021-12-07	861	869	856	869	15,800	869
2021-12-06	853	863	851	860	19,200	860
2021-12-03	834	850	834	847	9,100	847
2021-12-02	825	848	822	833	19,300	833
2021-12-01	830	838	824	825	21,800	825
2021-11-30	851	851	828	828	32,400	828
2021-11-29	851	855	834	834	33,400	834
2021-11-26	866	866	855	855	13,800	855
2021-11-25	864	868	863	866	9,800	866
2021-11-24	863	865	857	860	9,600	860
2021-11-22	862	866	856	866	17,100	866
2021-11-19	857	861	850	856	22,600	856
2021-11-18	867	867	858	858	11,700	858
2021-11-17	873	873	863	863	10,300	863
2021-11-16	876	878	870	875	9,300	875
2021-11-15	870	876	867	873	14,000	873
2021-11-12	857	871	857	868	16,100	868
2021-11-11	857	859	854	856	11,800	856
2021-11-10	863	863	856	857	13,900	857
2021-11-09	868	870	861	863	12,400	863
2021-11-08	874	874	867	867	8,800	867
2021-11-05	881	881	870	870	22,900	870
2021-11-04	866	895	865	895	42,200	895
2021-11-02	869	869	864	866	13,800	866
2021-11-01	859	873	856	873	19,900	873
2021-10-29	860	860	852	859	14,300	859
2021-10-28	861	861	855	858	24,100	858
2021-10-27	856	862	856	858	10,200	858
2021-10-26	862	863	854	858	25,700	858
2021-10-25	861	865	859	860	8,900	860
2021-10-22	866	866	858	861	28,400	861
2021-10-21	875	876	868	871	16,800	871
2021-10-20	877	878	873	875	8,500	875
2021-10-19	881	881	876	877	8,000	877
2021-10-18	883	885	878	880	17,000	880
2021-10-15	876	881	869	881	22,300	881
2021-10-14	871	871	863	870	19,200	870
2021-10-13	875	875	867	870	22,400	870
2021-10-12	875	876	864	871	74,100	871
2021-10-11	875	903	872	903	51,300	903
2021-10-08	867	873	865	866	20,000	866
2021-10-07	870	874	857	857	31,600	857
2021-10-06	879	881	865	870	23,500	870
2021-10-05	881	887	872	872	43,900	872
2021-10-04	881	885	867	876	47,400	876
2021-10-01	894	894	876	881	26,500	881
2021-09-30	894	904	892	899	28,000	899
2021-09-29	890	894	886	894	22,000	894
2021-09-28	892	902	885	902	37,900	902
2021-09-27	890	896	887	891	22,000	891
2021-09-24	892	897	886	891	46,400	891
2021-09-22	870	886	870	886	61,800	886
2021-09-21	880	886	876	883	43,700	883
2021-09-17	895	898	893	898	26,800	898
2021-09-16	894	903	891	903	40,700	903
2021-09-15	896	903	894	903	27,500	903
2021-09-14	894	903	891	903	32,900	903
2021-09-13	884	894	881	894	27,600	894
2021-09-10	885	890	882	887	33,500	887
2021-09-09	889	896	880	886	77,200	886
2021-09-08	884	893	883	893	32,200	893
2021-09-07	881	888	881	883	42,700	883
2021-09-06	881	882	877	880	21,700	880
2021-09-03	876	877	870	872	58,000	872
2021-09-02	881	881	868	869	54,100	869
2021-09-01	897	901	875	877	117,300	877
2021-08-31	883	898	881	897	59,600	897
2021-08-30	865	882	861	879	293,100	879
2021-08-27	909	909	898	901	370,400	901
2021-08-26	910	910	907	908	82,100	908
2021-08-25	908	912	907	912	45,600	912
2021-08-24	909	909	903	906	39,300	906
2021-08-23	900	907	900	902	72,100	902
2021-08-20	916	917	904	904	75,300	904
2021-08-19	917	920	913	914	31,900	914
2021-08-18	920	924	917	921	37,500	921
2021-08-17	920	922	913	921	51,000	921
2021-08-16	920	925	916	919	50,800	919
2021-08-13	923	923	918	920	40,600	920
2021-08-12	918	922	916	917	23,100	917
2021-08-11	920	921	917	920	15,500	920
2021-08-10	924	928	915	915	51,600	915
2021-08-06	923	927	921	921	34,400	921
2021-08-05	917	928	917	923	24,600	923
2021-08-04	923	926	917	917	20,900	917
2021-08-03	930	932	924	927	22,300	927
2021-08-02	922	934	922	934	33,600	934
2021-07-30	925	925	917	917	28,300	917
2021-07-29	921	923	917	923	19,400	923
2021-07-28	915	923	914	915	17,900	915
2021-07-27	922	923	914	920	22,200	920
2021-07-26	910	917	908	916	27,000	916
2021-07-21	908	911	900	902	30,100	902
2021-07-20	905	913	905	905	32,600	905
2021-07-19	910	913	909	909	21,000	909
2021-07-16	900	919	900	912	75,600	912
2021-07-15	922	933	919	928	40,500	928
2021-07-14	930	930	919	919	22,000	919
2021-07-13	918	927	918	924	24,300	924
2021-07-12	909	913	906	910	27,300	910
2021-07-09	906	910	897	898	55,000	898
2021-07-08	918	920	910	910	15,400	910
2021-07-07	920	935	915	920	21,500	920
2021-07-06	930	937	923	925	15,600	925
2021-07-05	949	949	920	931	62,600	931
2021-07-02	899	920	899	915	36,900	915
2021-07-01	901	901	895	899	19,900	899
2021-06-30	909	909	902	903	14,700	903
2021-06-29	904	905	900	901	17,700	901
2021-06-28	904	905	900	905	18,100	905
2021-06-25	898	905	896	898	13,800	898
2021-06-24	896	899	893	897	13,700	897
2021-06-23	894	897	888	896	8,100	896
2021-06-22	899	899	888	894	21,800	894
2021-06-21	887	891	884	884	33,000	884
2021-06-18	890	892	883	892	24,700	892
2021-06-17	893	893	887	890	14,300	890
2021-06-16	893	894	886	889	18,200	889
2021-06-15	892	895	890	893	10,800	893
2021-06-14	895	895	886	890	23,100	890
2021-06-11	894	895	885	888	35,000	888
2021-06-10	900	902	893	898	20,400	898
2021-06-09	899	906	894	894	16,900	894
2021-06-08	898	902	896	898	14,800	898
2021-06-07	895	900	891	898	15,600	898
2021-06-04	891	893	882	887	17,500	887
2021-06-03	887	894	886	891	17,300	891
2021-06-02	890	896	887	887	15,300	887
2021-06-01	892	893	884	888	13,400	888
2021-05-31	895	895	886	888	16,900	888
2021-05-28	886	892	880	892	21,800	892
2021-05-27	890	897	880	880	21,100	880
2021-05-26	893	897	887	888	13,600	888
2021-05-25	897	897	888	888	12,500	888
2021-05-24	892	904	892	894	20,500	894
2021-05-21	900	904	887	887	15,200	887
2021-05-20	891	903	891	896	22,500	896
2021-05-19	885	894	883	887	14,100	887
2021-05-18	882	890	879	885	15,200	885
2021-05-17	896	896	880	885	20,200	885
2021-05-14	884	902	883	883	18,800	883
2021-05-13	880	894	877	884	34,600	884
2021-05-12	893	898	876	882	33,900	882
2021-05-11	907	908	893	894	24,000	894
2021-05-10	910	918	906	907	18,800	907
2021-05-07	899	911	898	906	23,800	906
2021-05-06	907	907	895	898	37,300	898
2021-04-30	899	910	896	907	34,100	907
2021-04-28	893	900	886	899	96,800	899
2021-04-27	895	902	890	893	33,600	893
2021-04-26	900	901	889	893	26,800	893
2021-04-23	903	907	894	898	21,500	898
2021-04-22	896	909	890	909	43,900	909
2021-04-21	900	908	873	884	44,400	884
2021-04-20	906	912	897	897	34,300	897
2021-04-19	925	932	909	909	31,400	909
2021-04-16	914	926	911	925	27,700	925
2021-04-15	906	923	905	920	43,200	920
2021-04-14	909	911	904	906	24,500	906
2021-04-13	925	932	906	907	53,600	907
2021-04-12	915	929	911	925	54,800	925
2021-04-09	880	913	880	911	67,500	911
2021-04-08	892	892	871	875	64,600	875
2021-04-07	891	900	888	892	40,500	892
2021-04-06	891	894	881	891	44,600	891
2021-04-05	882	895	880	884	89,400	884
2021-04-02	891	904	877	882	68,900	882
2021-04-01	907	911	890	890	36,500	890
2021-03-31	915	924	898	907	41,900	907
2021-03-30	918	930	910	915	76,600	915
2021-03-29	913	922	897	915	116,000	915
2021-03-26	884	885	878	883	24,800	883
2021-03-25	877	880	871	880	22,100	880
2021-03-24	889	890	863	871	47,200	871
2021-03-23	898	901	887	896	26,500	896
2021-03-22	885	905	878	894	94,300	894
2021-03-19	869	887	867	885	60,500	885
2021-03-18	872	875	867	875	31,600	875
2021-03-17	864	875	863	872	42,200	872
2021-03-16	893	897	848	857	217,900	857
2021-03-15	891	895	884	893	25,400	893
2021-03-12	879	891	874	891	25,800	891
2021-03-11	884	888	872	879	28,400	879
2021-03-10	905	905	873	887	35,400	887
2021-03-09	884	906	878	905	50,700	905
2021-03-08	875	882	871	880	27,900	880
2021-03-05	865	869	847	869	31,800	869
2021-03-04	867	871	858	864	26,200	864
2021-03-03	855	894	851	885	65,800	885
2021-03-02	843	857	834	857	42,500	857
2021-03-01	832	844	832	838	21,200	838
2021-02-26	864	865	829	829	51,300	829
2021-02-25	869	875	856	864	56,800	864
2021-02-24	889	902	869	876	115,800	876
2021-02-22	882	893	878	889	36,600	889
2021-02-19	872	876	869	875	26,900	875
2021-02-18	893	896	870	875	52,100	875
2021-02-17	876	894	876	885	25,000	885
2021-02-16	897	898	875	877	38,500	877
2021-02-15	916	918	886	891	54,200	891
2021-02-12	932	932	909	909	49,100	909
2021-02-10	910	943	895	925	155,900	925
2021-02-09	918	918	902	909	34,300	909
2021-02-08	903	920	899	920	34,900	920
2021-02-05	885	903	880	903	41,400	903
2021-02-04	865	877	864	877	18,300	877
2021-02-03	856	872	854	865	16,800	865
2021-02-02	849	855	846	850	16,800	850
2021-02-01	863	864	845	849	33,900	849
2021-01-29	860	870	856	860	26,800	860
2021-01-28	851	866	846	860	86,800	860
2021-01-27	859	864	855	855	13,700	855
2021-01-26	863	863	855	859	12,600	859
2021-01-25	862	865	856	863	16,800	863
2021-01-22	862	862	854	854	15,700	854
2021-01-21	870	877	860	862	15,300	862
2021-01-20	857	874	852	870	16,600	870
2021-01-19	860	864	851	851	17,200	851
2021-01-18	865	869	851	860	24,900	860
2021-01-15	877	880	852	862	30,800	862
2021-01-14	874	888	873	880	23,000	880
2021-01-13	877	881	873	881	11,100	881
2021-01-12	886	886	874	877	19,000	877
2021-01-08	854	884	853	884	25,600	884
2021-01-07	856	863	850	859	15,800	859
2021-01-06	838	859	838	856	13,000	856
2021-01-05	840	840	828	839	23,600	839
2021-01-04	851	851	834	836	20,000	836

分割・併合履歴： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31