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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,622 | 1,660 | 1,601 | 1,647 | 68,400 | 1,647 |
| 2025-07-08 | 1,550 | 1,623 | 1,550 | 1,622 | 81,700 | 1,622 |
| 2025-07-07 | 1,528 | 1,574 | 1,520 | 1,526 | 32,500 | 1,526 |
| 2025-07-04 | 1,543 | 1,568 | 1,525 | 1,526 | 34,300 | 1,526 |
| 2025-07-03 | 1,562 | 1,576 | 1,511 | 1,532 | 58,900 | 1,532 |
| 2025-07-02 | 1,603 | 1,623 | 1,559 | 1,562 | 112,300 | 1,562 |
| 2025-07-01 | 1,700 | 1,700 | 1,630 | 1,632 | 79,300 | 1,632 |
| 2025-06-30 | 1,690 | 1,710 | 1,668 | 1,676 | 56,400 | 1,676 |
| 2025-06-27 | 1,730 | 1,730 | 1,653 | 1,681 | 123,800 | 1,681 |
| 2025-06-26 | 1,860 | 1,860 | 1,711 | 1,712 | 133,300 | 1,712 |
| 2025-06-25 | 1,940 | 1,950 | 1,809 | 1,820 | 104,900 | 1,820 |
| 2025-06-24 | 1,810 | 1,920 | 1,764 | 1,890 | 178,100 | 1,890 |
| 2025-06-23 | 1,795 | 1,879 | 1,720 | 1,730 | 131,400 | 1,730 |
| 2025-06-20 | 1,890 | 1,969 | 1,765 | 1,768 | 290,100 | 1,768 |
| 2025-06-19 | 1,753 | 1,962 | 1,750 | 1,850 | 410,000 | 1,850 |
| 2025-06-18 | 1,799 | 1,834 | 1,703 | 1,713 | 120,000 | 1,713 |
| 2025-06-17 | 1,786 | 1,830 | 1,770 | 1,828 | 80,000 | 1,828 |
| 2025-06-16 | 1,730 | 1,774 | 1,661 | 1,768 | 99,300 | 1,768 |
| 2025-06-13 | 1,810 | 1,810 | 1,741 | 1,754 | 64,800 | 1,754 |
| 2025-06-12 | 1,810 | 1,822 | 1,782 | 1,816 | 37,400 | 1,816 |
| 2025-06-11 | 1,878 | 1,878 | 1,787 | 1,811 | 69,700 | 1,811 |
| 2025-06-10 | 1,856 | 1,897 | 1,814 | 1,864 | 92,500 | 1,864 |
| 2025-06-09 | 1,795 | 1,854 | 1,778 | 1,835 | 73,700 | 1,835 |
| 2025-06-06 | 1,720 | 1,797 | 1,690 | 1,795 | 83,100 | 1,795 |
| 2025-06-05 | 1,783 | 1,847 | 1,722 | 1,732 | 88,000 | 1,732 |
| 2025-06-04 | 1,861 | 1,875 | 1,780 | 1,783 | 72,000 | 1,783 |
| 2025-06-03 | 1,849 | 1,854 | 1,811 | 1,848 | 61,800 | 1,848 |
| 2025-06-02 | 1,840 | 1,860 | 1,761 | 1,834 | 73,900 | 1,834 |
| 2025-05-30 | 1,783 | 1,851 | 1,720 | 1,840 | 200,800 | 1,840 |
| 2025-05-29 | 1,720 | 1,796 | 1,720 | 1,761 | 67,100 | 1,761 |
| 2025-05-28 | 1,753 | 1,785 | 1,720 | 1,720 | 57,500 | 1,720 |
| 2025-05-27 | 1,777 | 1,795 | 1,692 | 1,776 | 102,000 | 1,776 |
| 2025-05-26 | 1,663 | 1,817 | 1,636 | 1,817 | 151,000 | 1,817 |
| 2025-05-23 | 1,700 | 1,753 | 1,630 | 1,634 | 106,800 | 1,634 |
| 2025-05-22 | 1,667 | 1,755 | 1,660 | 1,720 | 155,300 | 1,720 |
| 2025-05-21 | 1,835 | 1,840 | 1,683 | 1,698 | 185,200 | 1,698 |
| 2025-05-20 | 1,794 | 1,868 | 1,753 | 1,835 | 109,800 | 1,835 |
| 2025-05-19 | 1,892 | 1,932 | 1,770 | 1,816 | 180,200 | 1,816 |
| 2025-05-16 | 1,660 | 1,957 | 1,657 | 1,932 | 668,900 | 1,932 |
| 2025-05-15 | 1,498 | 1,738 | 1,460 | 1,738 | 609,900 | 1,738 |
| 2025-05-14 | 1,438 | 1,438 | 1,438 | 1,438 | 37,800 | 1,438 |
| 2025-05-13 | 1,150 | 1,168 | 1,121 | 1,138 | 32,000 | 1,138 |
| 2025-05-12 | 1,122 | 1,152 | 1,122 | 1,152 | 11,200 | 1,152 |
| 2025-05-09 | 1,117 | 1,159 | 1,105 | 1,122 | 27,100 | 1,122 |
| 2025-05-08 | 1,091 | 1,119 | 1,087 | 1,102 | 13,000 | 1,102 |
| 2025-05-07 | 1,058 | 1,118 | 1,058 | 1,095 | 23,100 | 1,095 |
| 2025-05-02 | 1,077 | 1,085 | 1,050 | 1,058 | 11,400 | 1,058 |
| 2025-05-01 | 1,074 | 1,088 | 1,070 | 1,085 | 4,300 | 1,085 |
| 2025-04-30 | 1,090 | 1,096 | 1,071 | 1,086 | 6,300 | 1,086 |
| 2025-04-28 | 1,077 | 1,120 | 1,077 | 1,091 | 11,200 | 1,091 |
| 2025-04-25 | 1,050 | 1,110 | 1,050 | 1,077 | 13,600 | 1,077 |
| 2025-04-24 | 1,067 | 1,223 | 1,040 | 1,050 | 57,100 | 1,050 |
| 2025-04-23 | 1,100 | 1,100 | 1,056 | 1,072 | 10,600 | 1,072 |
| 2025-04-22 | 1,113 | 1,116 | 1,070 | 1,087 | 5,300 | 1,087 |
| 2025-04-21 | 1,148 | 1,149 | 1,114 | 1,114 | 23,900 | 1,114 |
| 2025-04-18 | 1,086 | 1,125 | 1,086 | 1,120 | 15,000 | 1,120 |
| 2025-04-17 | 1,051 | 1,091 | 1,051 | 1,075 | 4,600 | 1,075 |
| 2025-04-16 | 1,097 | 1,097 | 1,061 | 1,062 | 6,800 | 1,062 |
| 2025-04-15 | 1,058 | 1,095 | 1,055 | 1,092 | 12,900 | 1,092 |
| 2025-04-14 | 1,077 | 1,085 | 1,045 | 1,045 | 9,600 | 1,045 |
| 2025-04-11 | 970 | 1,060 | 963 | 1,060 | 14,200 | 1,060 |
| 2025-04-10 | 1,024 | 1,050 | 993 | 1,000 | 15,100 | 1,000 |
| 2025-04-09 | 991 | 991 | 907 | 936 | 19,200 | 936 |
| 2025-04-08 | 941 | 993 | 926 | 976 | 26,500 | 976 |
| 2025-04-07 | 835 | 920 | 835 | 851 | 72,400 | 851 |
| 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