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
2024-10-031,0491,0681,0441,06810,1001,068
2024-10-021,0411,0501,0121,04422,0001,044
2024-10-011,0401,0741,0301,04110,9001,041
2024-09-301,0651,0941,0351,04423,7001,044
2024-09-271,0591,1211,0551,11066,1001,110
2024-09-269991,0649991,05032,4001,050
2024-09-251,0001,02598899828,600998
2024-09-241,0351,0369961,00224,4001,002
2024-09-201,0251,0331,0031,01815,2001,018
2024-09-191,0001,0361,0001,02137,3001,021
2024-09-189851,02598399624,300996
2024-09-171,0131,01496397035,700970
2024-09-131,0071,02698398347,500983
2024-09-121,0101,0309981,01522,8001,015
2024-09-111,0431,04397699063,800990
2024-09-101,0801,0801,0401,05524,4001,055
2024-09-091,0001,0759981,07171,6001,071
2024-09-061,0721,1001,0401,05160,4001,051
2024-09-051,0901,1221,0601,07859,3001,078
2024-09-041,1281,1411,0511,108212,9001,108
2024-09-031,2661,2661,1851,205116,8001,205
2024-09-021,3481,3601,2481,264104,4001,264
2024-08-301,3471,4101,3161,32263,7001,322
2024-08-291,3441,4041,3161,37779,0001,377
2024-08-281,4221,4251,2921,329117,1001,329
2024-08-271,2581,4331,2411,392133,3001,392
2024-08-261,1781,2891,1691,25842,5001,258
2024-08-231,1891,2111,1431,17832,4001,178
2024-08-221,2251,2251,1781,18651,0001,186
2024-08-211,2531,2901,2091,22154,9001,221
2024-08-201,2741,3131,2741,28128,8001,281
2024-08-191,3201,3301,2531,25372,9001,253
2024-08-161,2701,3261,2511,30554,4001,305
2024-08-151,1551,2981,1511,26759,7001,267
2024-08-141,1811,2741,1641,24540,6001,245
2024-08-131,1511,1991,1451,16436,1001,164
2024-08-091,2091,2091,1041,13451,0001,134
2024-08-081,1611,2351,1041,11056,0001,110
2024-08-071,0261,1831,0261,06547,2001,065
2024-08-061,0741,1041,0731,10439,7001,104
2024-08-051,1021,19795295490,100954
2024-08-021,3011,3391,2521,25274,2001,252
2024-08-011,4531,4561,3781,38156,6001,381
2024-07-311,4781,5091,4531,48133,0001,481
2024-07-301,5401,5401,4621,49148,9001,491
2024-07-291,5241,5701,5011,52725,2001,527
2024-07-261,5211,5321,4941,49455,1001,494
2024-07-251,5161,5671,5161,55224,0001,552
2024-07-241,5351,6101,5351,55638,8001,556
2024-07-231,6101,6221,5241,53462,2001,534
2024-07-221,6121,6391,5801,60112,2001,601
2024-07-191,6771,6771,6191,62517,5001,625
2024-07-181,7291,7291,6601,69331,1001,693
2024-07-171,6381,7301,6061,73079,9001,730
2024-07-161,6141,6141,5731,58628,5001,586
2024-07-121,4901,6451,4891,63059,8001,630
2024-07-111,5201,5201,4851,48956,3001,489
2024-07-101,5601,5631,5021,51454,5001,514
2024-07-091,5951,5951,5631,56331,4001,563
2024-07-081,6001,6251,5961,59623,6001,596
2024-07-051,6031,6691,5981,60534,1001,605
2024-07-041,6661,6661,6171,62047,9001,620
2024-07-031,7081,7101,6601,66625,0001,666
2024-07-021,7181,7481,6801,72229,0001,722
2024-07-011,7861,7861,7151,72937,8001,729
2024-06-281,7911,8361,7481,78569,0001,785
2024-06-271,6581,7491,6331,71250,9001,712
2024-06-261,6541,6731,6261,66228,5001,662
2024-06-251,6261,6801,6061,63642,3001,636
2024-06-241,6071,6501,6071,63633,6001,636
2024-06-211,5941,7881,5941,62390,3001,623
2024-06-201,6001,6361,5701,58863,3001,588
2024-06-191,6701,6781,5811,582131,2001,582
2024-06-181,7351,7351,6371,678117,9001,678
2024-06-171,8511,8511,7321,757114,4001,757
2024-06-141,8831,9301,8501,88254,1001,882
2024-06-131,9801,9801,8201,923135,9001,923
2024-06-122,0142,0581,9801,98133,5001,981
2024-06-112,0432,0441,9802,00659,0002,006
2024-06-102,0242,0652,0062,05121,5002,051
2024-06-072,0542,0802,0172,02429,3002,024
2024-06-062,1832,1832,0902,09021,6002,090
2024-06-052,1122,2002,1122,18326,1002,183
2024-06-042,0982,1522,0852,11427,1002,114
2024-06-032,0552,1312,0552,11236,6002,112
2024-05-312,0502,0501,9912,02580,5002,025
2024-05-302,0882,1182,0692,08139,3002,081
2024-05-292,2922,2962,2252,22517,4002,225
2024-05-282,2482,3082,2472,27036,5002,270
2024-05-272,2502,2692,1622,24524,3002,245
2024-05-242,1682,2232,1492,22323,7002,223
2024-05-232,1992,2662,0842,21844,9002,218
2024-05-222,2012,2022,1392,14923,8002,149
2024-05-212,2222,3102,1762,25180,1002,251
2024-05-202,2202,2982,1812,19377,0002,193
2024-05-172,0072,1992,0072,19979,4002,199
2024-05-161,9852,0691,9502,000208,8002,000
2024-05-152,3472,4172,3102,385103,4002,385
2024-05-142,3002,3302,2532,32938,0002,329
2024-05-132,2742,4372,2472,290117,2002,290
2024-05-102,2052,2302,1712,17437,4002,174
2024-05-092,2802,3062,2222,222124,5002,222
2024-05-082,1252,2012,1082,18561,1002,185
2024-05-072,0992,1722,0922,12543,8002,125
2024-05-022,0852,1482,0492,08325,0002,083
2024-05-012,0192,0722,0052,04931,2002,049
2024-04-302,0782,0972,0412,05038,5002,050
2024-04-262,0852,1022,0512,05638,6002,056
2024-04-252,1842,1952,0852,08544,8002,085
2024-04-242,2102,2302,1512,20160,3002,201
2024-04-232,2782,2782,1742,212143,5002,212
2024-04-222,0162,1712,0102,142128,4002,142
2024-04-192,0532,0601,9721,99690,3001,996
2024-04-182,0212,0772,0142,06046,3002,060
2024-04-172,1012,1012,0252,04955,2002,049
2024-04-162,0512,0922,0352,05156,1002,051
2024-04-152,0812,1262,0782,082102,8002,082
2024-04-122,2252,2252,1562,158134,3002,158
2024-04-112,2602,3842,2422,243177,3002,243
2024-04-102,2662,4272,2622,291161,6002,291
2024-04-092,3212,3672,2652,27374,0002,273
2024-04-082,3102,3452,2562,34269,6002,342
2024-04-052,2882,3282,2402,30493,1002,304
2024-04-042,4002,4442,2652,338166,4002,338
2024-04-032,4442,4622,3232,398156,7002,398
2024-04-022,6092,6252,5102,510139,2002,510
2024-04-012,7102,7102,6132,61580,3002,615
2024-03-292,7002,7692,6762,69566,2002,695
2024-03-282,6992,7622,6802,69771,8002,697
2024-03-272,7552,7712,6822,700103,6002,700
2024-03-262,8232,8602,7612,77983,7002,779
2024-03-252,8002,8932,7632,811109,3002,811
2024-03-222,8602,9172,8042,826125,8002,826
2024-03-213,1003,1452,8502,870319,4002,870
2024-03-192,8562,9842,8002,930229,6002,930
2024-03-182,6582,8752,6572,856199,9002,856
2024-03-152,7502,7832,6502,676152,1002,676
2024-03-142,8842,9252,6852,784275,5002,784
2024-03-133,2003,2052,8122,859447,8002,859
2024-03-122,7903,1502,7033,045520,8003,045
2024-03-112,8402,9312,7332,869461,5002,869
2024-03-083,5103,5602,9823,150690,4003,150
2024-03-074,0004,2403,6103,610716,9003,610
2024-03-063,8654,0453,4403,8001,713,9003,800
2024-03-053,1503,7253,1253,7252,027,6003,725
2024-03-042,9003,0252,8033,025485,4003,025
2024-03-012,5812,6082,4902,522236,8002,522
2024-02-292,6002,6162,5002,500204,2002,500
2024-02-282,5952,7802,5922,690366,2002,690
2024-02-272,6462,7012,4852,512324,9002,512
2024-02-262,5002,5182,3892,496227,0002,496
2024-02-222,4152,5882,2762,388511,4002,388
2024-02-212,4112,4112,2592,282246,1002,282
2024-02-202,4002,4882,3602,482456,6002,482
2024-02-192,2262,4252,2202,345512,9002,345
2024-02-162,1332,2552,0702,176262,4002,176
2024-02-152,1002,3002,0202,150484,6002,150
2024-02-142,1702,3492,1702,306237,4002,306
2024-02-132,2072,2072,1052,166148,3002,166
2024-02-092,2802,2932,2082,22596,9002,225
2024-02-082,3402,3602,2432,280203,1002,280
2024-02-072,2342,3282,1852,290237,6002,290
2024-02-062,2052,3202,1612,184381,2002,184
2024-02-052,1142,1382,0402,055107,0002,055
2024-02-022,0712,1182,0392,101109,0002,101
2024-02-012,1702,1782,0862,090126,2002,090
2024-01-312,1922,2502,1432,201145,1002,201
2024-01-302,3832,4092,2232,226282,7002,226
2024-01-292,4792,5012,3752,401149,5002,401
2024-01-262,5252,5472,4292,456153,7002,456
2024-01-252,4802,5752,3922,542146,0002,542
2024-01-242,4142,4802,3782,465142,8002,465
2024-01-232,5392,6242,3822,382268,2002,382
2024-01-222,3752,4952,3592,439102,7002,439
2024-01-192,4402,4852,3312,348130,2002,348
2024-01-182,3592,4502,3592,40863,6002,408
2024-01-172,4522,4602,3812,39498,4002,394
2024-01-162,5032,5502,4162,452103,0002,452
2024-01-152,5502,5842,4942,53589,4002,535
2024-01-122,6302,7002,5702,570137,8002,570
2024-01-112,6652,6862,5892,62080,6002,620
2024-01-102,7002,7452,6372,660105,0002,660
2024-01-092,6302,8602,6302,748291,3002,748
2024-01-052,6902,7002,5252,572131,2002,572
2024-01-042,6032,6692,5442,645135,8002,645

分割・併合履歴 : なし