5591 (株)AVILEN の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,043 | 1,069 | 963 | 984 | 54,500 | 984 |
| 2025-04-03 | 1,037 | 1,114 | 1,035 | 1,070 | 40,000 | 1,070 |
| 2025-04-02 | 1,100 | 1,114 | 1,084 | 1,090 | 20,100 | 1,090 |
| 2025-04-01 | 1,139 | 1,139 | 1,080 | 1,080 | 29,100 | 1,080 |
| 2025-03-31 | 1,124 | 1,137 | 1,094 | 1,111 | 25,300 | 1,111 |
| 2025-03-28 | 1,123 | 1,153 | 1,123 | 1,128 | 14,800 | 1,128 |
| 2025-03-27 | 1,150 | 1,155 | 1,123 | 1,134 | 14,600 | 1,134 |
| 2025-03-26 | 1,162 | 1,170 | 1,149 | 1,153 | 13,800 | 1,153 |
| 2025-03-25 | 1,141 | 1,175 | 1,141 | 1,163 | 15,000 | 1,163 |
| 2025-03-24 | 1,139 | 1,155 | 1,126 | 1,141 | 22,800 | 1,141 |
| 2025-03-21 | 1,150 | 1,151 | 1,127 | 1,140 | 9,400 | 1,140 |
| 2025-03-19 | 1,108 | 1,151 | 1,105 | 1,150 | 18,600 | 1,150 |
| 2025-03-18 | 1,101 | 1,129 | 1,098 | 1,112 | 14,700 | 1,112 |
| 2025-03-17 | 1,146 | 1,146 | 1,116 | 1,122 | 7,900 | 1,122 |
| 2025-03-14 | 1,140 | 1,168 | 1,120 | 1,120 | 63,400 | 1,120 |
| 2025-03-13 | 1,138 | 1,157 | 1,108 | 1,110 | 37,500 | 1,110 |
| 2025-03-12 | 1,060 | 1,135 | 1,060 | 1,123 | 30,600 | 1,123 |
| 2025-03-11 | 1,038 | 1,064 | 1,028 | 1,053 | 32,200 | 1,053 |
| 2025-03-10 | 1,061 | 1,075 | 1,044 | 1,052 | 23,100 | 1,052 |
| 2025-03-07 | 1,060 | 1,107 | 1,041 | 1,050 | 38,900 | 1,050 |
| 2025-03-06 | 1,098 | 1,098 | 1,078 | 1,078 | 14,800 | 1,078 |
| 2025-03-05 | 1,076 | 1,097 | 1,053 | 1,078 | 43,200 | 1,078 |
| 2025-03-04 | 1,105 | 1,105 | 1,055 | 1,094 | 64,600 | 1,094 |
| 2025-03-03 | 1,120 | 1,137 | 1,102 | 1,121 | 36,900 | 1,121 |
| 2025-02-28 | 1,130 | 1,136 | 1,102 | 1,124 | 51,000 | 1,124 |
| 2025-02-27 | 1,197 | 1,197 | 1,131 | 1,151 | 45,500 | 1,151 |
| 2025-02-26 | 1,260 | 1,260 | 1,164 | 1,167 | 72,800 | 1,167 |
| 2025-02-25 | 1,170 | 1,259 | 1,150 | 1,221 | 119,800 | 1,221 |
| 2025-02-21 | 1,159 | 1,220 | 1,150 | 1,150 | 79,700 | 1,150 |
| 2025-02-20 | 1,120 | 1,172 | 1,104 | 1,150 | 63,500 | 1,150 |
| 2025-02-19 | 1,137 | 1,165 | 1,104 | 1,148 | 52,100 | 1,148 |
| 2025-02-18 | 1,170 | 1,212 | 1,120 | 1,145 | 104,400 | 1,145 |
| 2025-02-17 | 1,050 | 1,232 | 1,029 | 1,200 | 201,800 | 1,200 |
| 2025-02-14 | 1,303 | 1,330 | 1,251 | 1,252 | 113,400 | 1,252 |
| 2025-02-13 | 1,316 | 1,359 | 1,264 | 1,293 | 206,500 | 1,293 |
| 2025-02-12 | 1,183 | 1,289 | 1,164 | 1,289 | 174,900 | 1,289 |
| 2025-02-10 | 1,086 | 1,168 | 1,086 | 1,156 | 82,500 | 1,156 |
| 2025-02-07 | 1,115 | 1,115 | 1,032 | 1,081 | 59,100 | 1,081 |
| 2025-02-06 | 1,125 | 1,165 | 1,102 | 1,116 | 93,100 | 1,116 |
| 2025-02-05 | 1,083 | 1,188 | 1,073 | 1,110 | 281,000 | 1,110 |
| 2025-02-04 | 991 | 1,029 | 991 | 1,010 | 23,700 | 1,010 |
| 2025-02-03 | 982 | 1,012 | 967 | 990 | 32,500 | 990 |
| 2025-01-31 | 998 | 1,012 | 990 | 990 | 23,400 | 990 |
| 2025-01-30 | 1,036 | 1,050 | 1,001 | 1,003 | 25,900 | 1,003 |
| 2025-01-29 | 1,040 | 1,065 | 1,030 | 1,036 | 67,200 | 1,036 |
| 2025-01-28 | 992 | 1,040 | 986 | 1,032 | 38,600 | 1,032 |
| 2025-01-27 | 1,045 | 1,045 | 1,005 | 1,005 | 24,700 | 1,005 |
| 2025-01-24 | 999 | 1,039 | 998 | 1,033 | 25,600 | 1,033 |
| 2025-01-23 | 1,049 | 1,050 | 1,001 | 1,001 | 24,700 | 1,001 |
| 2025-01-22 | 1,001 | 1,027 | 992 | 1,027 | 48,300 | 1,027 |
| 2025-01-21 | 1,004 | 1,005 | 979 | 986 | 23,400 | 986 |
| 2025-01-20 | 973 | 1,009 | 973 | 1,003 | 41,900 | 1,003 |
| 2025-01-17 | 948 | 973 | 924 | 973 | 30,300 | 973 |
| 2025-01-16 | 980 | 999 | 943 | 961 | 26,800 | 961 |
| 2025-01-15 | 991 | 999 | 964 | 973 | 21,700 | 973 |
| 2025-01-14 | 1,060 | 1,060 | 966 | 976 | 97,200 | 976 |
| 2025-01-10 | 970 | 1,045 | 960 | 1,037 | 67,300 | 1,037 |
| 2025-01-09 | 1,010 | 1,010 | 971 | 971 | 45,500 | 971 |
| 2025-01-08 | 1,030 | 1,058 | 1,004 | 1,009 | 124,400 | 1,009 |
| 2025-01-07 | 974 | 987 | 953 | 985 | 100,900 | 985 |
| 2025-01-06 | 930 | 933 | 913 | 929 | 36,500 | 929 |
分割・併合履歴 ： なし