- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,080 | 1,139 | 1,080 | 1,085 | 102,700 | 1,085 |
| 2024-11-20 | 1,047 | 1,074 | 1,030 | 1,062 | 84,800 | 1,062 |
| 2024-11-19 | 987 | 1,036 | 950 | 1,036 | 78,000 | 1,036 |
| 2024-11-18 | 920 | 995 | 901 | 975 | 72,300 | 975 |
| 2024-11-15 | 880 | 1,002 | 868 | 919 | 185,300 | 919 |
| 2024-11-14 | 897 | 897 | 865 | 870 | 35,100 | 870 |
| 2024-11-13 | 900 | 930 | 893 | 900 | 54,900 | 900 |
| 2024-11-12 | 880 | 905 | 880 | 897 | 31,000 | 897 |
| 2024-11-11 | 880 | 885 | 870 | 883 | 21,600 | 883 |
| 2024-11-08 | 869 | 913 | 868 | 873 | 40,000 | 873 |
| 2024-11-07 | 870 | 888 | 864 | 873 | 13,400 | 873 |
| 2024-11-06 | 865 | 880 | 857 | 857 | 15,600 | 857 |
| 2024-11-05 | 873 | 875 | 849 | 864 | 14,300 | 864 |
| 2024-11-01 | 867 | 889 | 859 | 873 | 16,500 | 873 |
| 2024-10-31 | 881 | 890 | 871 | 878 | 22,200 | 878 |
| 2024-10-30 | 890 | 894 | 878 | 882 | 15,500 | 882 |
| 2024-10-29 | 866 | 906 | 851 | 887 | 35,900 | 887 |
| 2024-10-28 | 836 | 897 | 836 | 876 | 46,800 | 876 |
| 2024-10-25 | 879 | 879 | 850 | 861 | 39,800 | 861 |
| 2024-10-24 | 907 | 907 | 869 | 885 | 59,900 | 885 |
| 2024-10-23 | 945 | 945 | 912 | 922 | 45,200 | 922 |
| 2024-10-22 | 993 | 993 | 943 | 958 | 39,800 | 958 |
| 2024-10-21 | 974 | 1,017 | 961 | 997 | 27,300 | 997 |
| 2024-10-18 | 989 | 1,003 | 970 | 974 | 21,800 | 974 |
| 2024-10-17 | 1,019 | 1,019 | 983 | 990 | 37,200 | 990 |
| 2024-10-16 | 1,022 | 1,055 | 997 | 1,025 | 41,400 | 1,025 |
| 2024-10-15 | 958 | 1,041 | 950 | 1,040 | 61,300 | 1,040 |
| 2024-10-11 | 974 | 974 | 936 | 943 | 60,600 | 943 |
| 2024-10-10 | 999 | 1,002 | 978 | 982 | 45,700 | 982 |
| 2024-10-09 | 1,003 | 1,013 | 991 | 1,003 | 24,600 | 1,003 |
| 2024-10-08 | 1,010 | 1,018 | 996 | 1,005 | 14,300 | 1,005 |
| 2024-10-07 | 1,040 | 1,061 | 1,003 | 1,009 | 21,200 | 1,009 |
| 2024-10-04 | 1,053 | 1,069 | 1,030 | 1,034 | 23,100 | 1,034 |
| 2024-10-03 | 1,049 | 1,068 | 1,044 | 1,068 | 10,100 | 1,068 |
| 2024-10-02 | 1,041 | 1,050 | 1,012 | 1,044 | 22,000 | 1,044 |
| 2024-10-01 | 1,040 | 1,074 | 1,030 | 1,041 | 10,900 | 1,041 |
| 2024-09-30 | 1,065 | 1,094 | 1,035 | 1,044 | 23,700 | 1,044 |
| 2024-09-27 | 1,059 | 1,121 | 1,055 | 1,110 | 66,100 | 1,110 |
| 2024-09-26 | 999 | 1,064 | 999 | 1,050 | 32,400 | 1,050 |
| 2024-09-25 | 1,000 | 1,025 | 988 | 998 | 28,600 | 998 |
| 2024-09-24 | 1,035 | 1,036 | 996 | 1,002 | 24,400 | 1,002 |
| 2024-09-20 | 1,025 | 1,033 | 1,003 | 1,018 | 15,200 | 1,018 |
| 2024-09-19 | 1,000 | 1,036 | 1,000 | 1,021 | 37,300 | 1,021 |
| 2024-09-18 | 985 | 1,025 | 983 | 996 | 24,300 | 996 |
| 2024-09-17 | 1,013 | 1,014 | 963 | 970 | 35,700 | 970 |
| 2024-09-13 | 1,007 | 1,026 | 983 | 983 | 47,500 | 983 |
| 2024-09-12 | 1,010 | 1,030 | 998 | 1,015 | 22,800 | 1,015 |
| 2024-09-11 | 1,043 | 1,043 | 976 | 990 | 63,800 | 990 |
| 2024-09-10 | 1,080 | 1,080 | 1,040 | 1,055 | 24,400 | 1,055 |
| 2024-09-09 | 1,000 | 1,075 | 998 | 1,071 | 71,600 | 1,071 |
| 2024-09-06 | 1,072 | 1,100 | 1,040 | 1,051 | 60,400 | 1,051 |
| 2024-09-05 | 1,090 | 1,122 | 1,060 | 1,078 | 59,300 | 1,078 |
| 2024-09-04 | 1,128 | 1,141 | 1,051 | 1,108 | 212,900 | 1,108 |
| 2024-09-03 | 1,266 | 1,266 | 1,185 | 1,205 | 116,800 | 1,205 |
| 2024-09-02 | 1,348 | 1,360 | 1,248 | 1,264 | 104,400 | 1,264 |
| 2024-08-30 | 1,347 | 1,410 | 1,316 | 1,322 | 63,700 | 1,322 |
| 2024-08-29 | 1,344 | 1,404 | 1,316 | 1,377 | 79,000 | 1,377 |
| 2024-08-28 | 1,422 | 1,425 | 1,292 | 1,329 | 117,100 | 1,329 |
| 2024-08-27 | 1,258 | 1,433 | 1,241 | 1,392 | 133,300 | 1,392 |
| 2024-08-26 | 1,178 | 1,289 | 1,169 | 1,258 | 42,500 | 1,258 |
| 2024-08-23 | 1,189 | 1,211 | 1,143 | 1,178 | 32,400 | 1,178 |
| 2024-08-22 | 1,225 | 1,225 | 1,178 | 1,186 | 51,000 | 1,186 |
| 2024-08-21 | 1,253 | 1,290 | 1,209 | 1,221 | 54,900 | 1,221 |
| 2024-08-20 | 1,274 | 1,313 | 1,274 | 1,281 | 28,800 | 1,281 |
| 2024-08-19 | 1,320 | 1,330 | 1,253 | 1,253 | 72,900 | 1,253 |
| 2024-08-16 | 1,270 | 1,326 | 1,251 | 1,305 | 54,400 | 1,305 |
| 2024-08-15 | 1,155 | 1,298 | 1,151 | 1,267 | 59,700 | 1,267 |
| 2024-08-14 | 1,181 | 1,274 | 1,164 | 1,245 | 40,600 | 1,245 |
| 2024-08-13 | 1,151 | 1,199 | 1,145 | 1,164 | 36,100 | 1,164 |
| 2024-08-09 | 1,209 | 1,209 | 1,104 | 1,134 | 51,000 | 1,134 |
| 2024-08-08 | 1,161 | 1,235 | 1,104 | 1,110 | 56,000 | 1,110 |
| 2024-08-07 | 1,026 | 1,183 | 1,026 | 1,065 | 47,200 | 1,065 |
| 2024-08-06 | 1,074 | 1,104 | 1,073 | 1,104 | 39,700 | 1,104 |
| 2024-08-05 | 1,102 | 1,197 | 952 | 954 | 90,100 | 954 |
| 2024-08-02 | 1,301 | 1,339 | 1,252 | 1,252 | 74,200 | 1,252 |
| 2024-08-01 | 1,453 | 1,456 | 1,378 | 1,381 | 56,600 | 1,381 |
| 2024-07-31 | 1,478 | 1,509 | 1,453 | 1,481 | 33,000 | 1,481 |
| 2024-07-30 | 1,540 | 1,540 | 1,462 | 1,491 | 48,900 | 1,491 |
| 2024-07-29 | 1,524 | 1,570 | 1,501 | 1,527 | 25,200 | 1,527 |
| 2024-07-26 | 1,521 | 1,532 | 1,494 | 1,494 | 55,100 | 1,494 |
| 2024-07-25 | 1,516 | 1,567 | 1,516 | 1,552 | 24,000 | 1,552 |
| 2024-07-24 | 1,535 | 1,610 | 1,535 | 1,556 | 38,800 | 1,556 |
| 2024-07-23 | 1,610 | 1,622 | 1,524 | 1,534 | 62,200 | 1,534 |
| 2024-07-22 | 1,612 | 1,639 | 1,580 | 1,601 | 12,200 | 1,601 |
| 2024-07-19 | 1,677 | 1,677 | 1,619 | 1,625 | 17,500 | 1,625 |
| 2024-07-18 | 1,729 | 1,729 | 1,660 | 1,693 | 31,100 | 1,693 |
| 2024-07-17 | 1,638 | 1,730 | 1,606 | 1,730 | 79,900 | 1,730 |
| 2024-07-16 | 1,614 | 1,614 | 1,573 | 1,586 | 28,500 | 1,586 |
| 2024-07-12 | 1,490 | 1,645 | 1,489 | 1,630 | 59,800 | 1,630 |
| 2024-07-11 | 1,520 | 1,520 | 1,485 | 1,489 | 56,300 | 1,489 |
| 2024-07-10 | 1,560 | 1,563 | 1,502 | 1,514 | 54,500 | 1,514 |
| 2024-07-09 | 1,595 | 1,595 | 1,563 | 1,563 | 31,400 | 1,563 |
| 2024-07-08 | 1,600 | 1,625 | 1,596 | 1,596 | 23,600 | 1,596 |
| 2024-07-05 | 1,603 | 1,669 | 1,598 | 1,605 | 34,100 | 1,605 |
| 2024-07-04 | 1,666 | 1,666 | 1,617 | 1,620 | 47,900 | 1,620 |
| 2024-07-03 | 1,708 | 1,710 | 1,660 | 1,666 | 25,000 | 1,666 |
| 2024-07-02 | 1,718 | 1,748 | 1,680 | 1,722 | 29,000 | 1,722 |
| 2024-07-01 | 1,786 | 1,786 | 1,715 | 1,729 | 37,800 | 1,729 |
| 2024-06-28 | 1,791 | 1,836 | 1,748 | 1,785 | 69,000 | 1,785 |
| 2024-06-27 | 1,658 | 1,749 | 1,633 | 1,712 | 50,900 | 1,712 |
| 2024-06-26 | 1,654 | 1,673 | 1,626 | 1,662 | 28,500 | 1,662 |
| 2024-06-25 | 1,626 | 1,680 | 1,606 | 1,636 | 42,300 | 1,636 |
| 2024-06-24 | 1,607 | 1,650 | 1,607 | 1,636 | 33,600 | 1,636 |
| 2024-06-21 | 1,594 | 1,788 | 1,594 | 1,623 | 90,300 | 1,623 |
| 2024-06-20 | 1,600 | 1,636 | 1,570 | 1,588 | 63,300 | 1,588 |
| 2024-06-19 | 1,670 | 1,678 | 1,581 | 1,582 | 131,200 | 1,582 |
| 2024-06-18 | 1,735 | 1,735 | 1,637 | 1,678 | 117,900 | 1,678 |
| 2024-06-17 | 1,851 | 1,851 | 1,732 | 1,757 | 114,400 | 1,757 |
| 2024-06-14 | 1,883 | 1,930 | 1,850 | 1,882 | 54,100 | 1,882 |
| 2024-06-13 | 1,980 | 1,980 | 1,820 | 1,923 | 135,900 | 1,923 |
| 2024-06-12 | 2,014 | 2,058 | 1,980 | 1,981 | 33,500 | 1,981 |
| 2024-06-11 | 2,043 | 2,044 | 1,980 | 2,006 | 59,000 | 2,006 |
| 2024-06-10 | 2,024 | 2,065 | 2,006 | 2,051 | 21,500 | 2,051 |
| 2024-06-07 | 2,054 | 2,080 | 2,017 | 2,024 | 29,300 | 2,024 |
| 2024-06-06 | 2,183 | 2,183 | 2,090 | 2,090 | 21,600 | 2,090 |
| 2024-06-05 | 2,112 | 2,200 | 2,112 | 2,183 | 26,100 | 2,183 |
| 2024-06-04 | 2,098 | 2,152 | 2,085 | 2,114 | 27,100 | 2,114 |
| 2024-06-03 | 2,055 | 2,131 | 2,055 | 2,112 | 36,600 | 2,112 |
| 2024-05-31 | 2,050 | 2,050 | 1,991 | 2,025 | 80,500 | 2,025 |
| 2024-05-30 | 2,088 | 2,118 | 2,069 | 2,081 | 39,300 | 2,081 |
| 2024-05-29 | 2,292 | 2,296 | 2,225 | 2,225 | 17,400 | 2,225 |
| 2024-05-28 | 2,248 | 2,308 | 2,247 | 2,270 | 36,500 | 2,270 |
| 2024-05-27 | 2,250 | 2,269 | 2,162 | 2,245 | 24,300 | 2,245 |
| 2024-05-24 | 2,168 | 2,223 | 2,149 | 2,223 | 23,700 | 2,223 |
| 2024-05-23 | 2,199 | 2,266 | 2,084 | 2,218 | 44,900 | 2,218 |
| 2024-05-22 | 2,201 | 2,202 | 2,139 | 2,149 | 23,800 | 2,149 |
| 2024-05-21 | 2,222 | 2,310 | 2,176 | 2,251 | 80,100 | 2,251 |
| 2024-05-20 | 2,220 | 2,298 | 2,181 | 2,193 | 77,000 | 2,193 |
| 2024-05-17 | 2,007 | 2,199 | 2,007 | 2,199 | 79,400 | 2,199 |
| 2024-05-16 | 1,985 | 2,069 | 1,950 | 2,000 | 208,800 | 2,000 |
| 2024-05-15 | 2,347 | 2,417 | 2,310 | 2,385 | 103,400 | 2,385 |
| 2024-05-14 | 2,300 | 2,330 | 2,253 | 2,329 | 38,000 | 2,329 |
| 2024-05-13 | 2,274 | 2,437 | 2,247 | 2,290 | 117,200 | 2,290 |
| 2024-05-10 | 2,205 | 2,230 | 2,171 | 2,174 | 37,400 | 2,174 |
| 2024-05-09 | 2,280 | 2,306 | 2,222 | 2,222 | 124,500 | 2,222 |
| 2024-05-08 | 2,125 | 2,201 | 2,108 | 2,185 | 61,100 | 2,185 |
| 2024-05-07 | 2,099 | 2,172 | 2,092 | 2,125 | 43,800 | 2,125 |
| 2024-05-02 | 2,085 | 2,148 | 2,049 | 2,083 | 25,000 | 2,083 |
| 2024-05-01 | 2,019 | 2,072 | 2,005 | 2,049 | 31,200 | 2,049 |
| 2024-04-30 | 2,078 | 2,097 | 2,041 | 2,050 | 38,500 | 2,050 |
| 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
