5591 (株)AVILEN の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,415	2,565	2,365	2,553	152,300	2,553
2023-12-28	2,445	2,494	2,390	2,430	79,900	2,430
2023-12-27	2,453	2,514	2,410	2,441	61,500	2,441
2023-12-26	2,399	2,580	2,371	2,450	167,000	2,450
2023-12-25	2,450	2,470	2,352	2,394	74,300	2,394
2023-12-22	2,435	2,543	2,363	2,456	150,200	2,456
2023-12-21	2,350	2,475	2,318	2,419	123,300	2,419
2023-12-20	2,498	2,498	2,341	2,376	79,000	2,376
2023-12-19	2,300	2,430	2,260	2,421	89,500	2,421
2023-12-18	2,256	2,412	2,234	2,299	152,400	2,299
2023-12-15	2,170	2,251	2,123	2,231	112,000	2,231
2023-12-14	2,400	2,450	2,182	2,182	176,900	2,182
2023-12-13	2,487	2,510	2,381	2,391	82,700	2,391
2023-12-12	2,590	2,605	2,404	2,460	155,200	2,460
2023-12-11	2,650	2,780	2,572	2,609	165,300	2,609
2023-12-08	2,511	2,700	2,465	2,600	158,500	2,600
2023-12-07	2,651	2,654	2,510	2,561	258,600	2,561
2023-12-06	2,648	2,779	2,605	2,748	209,400	2,748
2023-12-05	2,614	2,734	2,552	2,660	521,300	2,660
2023-12-04	2,399	2,780	2,342	2,664	518,300	2,664
2023-12-01	2,326	2,375	2,248	2,349	125,800	2,349
2023-11-30	2,301	2,418	2,263	2,284	332,500	2,284
2023-11-29	2,178	2,256	2,148	2,235	76,900	2,235
2023-11-28	2,240	2,266	2,167	2,211	83,700	2,211
2023-11-27	2,130	2,240	2,117	2,216	96,900	2,216
2023-11-24	2,138	2,138	2,051	2,072	55,900	2,072
2023-11-22	2,239	2,239	2,078	2,098	122,800	2,098
2023-11-21	2,295	2,352	2,240	2,240	115,800	2,240
2023-11-20	2,299	2,302	2,213	2,262	70,900	2,262
2023-11-17	2,170	2,290	2,155	2,288	106,200	2,288
2023-11-16	2,074	2,188	2,074	2,170	68,200	2,170
2023-11-15	2,045	2,134	2,041	2,118	73,700	2,118
2023-11-14	1,889	2,050	1,888	2,003	139,600	2,003
2023-11-13	2,111	2,116	2,020	2,062	39,100	2,062
2023-11-10	2,097	2,101	2,034	2,098	37,900	2,098
2023-11-09	2,004	2,085	1,980	2,058	28,000	2,058
2023-11-08	2,087	2,113	1,973	2,004	33,100	2,004
2023-11-07	2,114	2,125	2,059	2,087	27,100	2,087
2023-11-06	2,113	2,115	2,000	2,114	54,700	2,114
2023-11-02	2,000	2,080	2,000	2,066	43,000	2,066
2023-11-01	2,010	2,027	1,963	1,995	26,600	1,995
2023-10-31	2,048	2,050	1,977	2,000	25,000	2,000
2023-10-30	1,999	2,039	1,994	2,039	29,900	2,039
2023-10-27	1,950	2,015	1,949	2,001	26,700	2,001
2023-10-26	1,925	1,970	1,910	1,955	28,400	1,955
2023-10-25	2,030	2,035	1,951	1,965	37,400	1,965
2023-10-24	1,950	2,019	1,905	2,019	29,500	2,019
2023-10-23	1,920	1,973	1,901	1,940	39,300	1,940
2023-10-20	1,881	1,900	1,842	1,881	47,400	1,881
2023-10-19	1,899	1,943	1,888	1,904	25,200	1,904
2023-10-18	1,925	1,952	1,881	1,938	47,000	1,938
2023-10-17	1,980	1,987	1,920	1,953	74,200	1,953
2023-10-16	1,959	1,980	1,914	1,942	54,400	1,942
2023-10-13	2,001	2,030	1,977	1,983	67,400	1,983
2023-10-12	2,050	2,070	2,016	2,023	50,800	2,023
2023-10-11	2,100	2,139	2,070	2,080	63,400	2,080
2023-10-10	2,130	2,163	2,081	2,128	82,200	2,128
2023-10-06	2,012	2,136	2,006	2,120	110,000	2,120
2023-10-05	2,057	2,058	1,950	2,023	89,700	2,023
2023-10-04	1,935	2,039	1,914	2,012	131,600	2,012
2023-10-03	2,115	2,115	1,975	2,003	336,500	2,003
2023-10-02	2,304	2,305	2,150	2,150	365,100	2,150
2023-09-29	2,221	2,302	2,160	2,302	461,400	2,302
2023-09-28	2,360	2,379	2,154	2,181	886,300	2,181
2023-09-27	2,482	2,553	2,221	2,317	3,728,800	2,317
2023-09-26	-	-	-	-	-	-
2023-09-25	-	-	-	-	-	-
2023-09-22	-	-	-	-	-	-
2023-09-21	-	-	-	-	-	-
2023-09-20	-	-	-	-	-	-
2023-09-19	-	-	-	-	-	-
2023-09-15	-	-	-	-	-	-
2023-09-14	-	-	-	-	-	-
2023-09-13	-	-	-	-	-	-
2023-09-12	-	-	-	-	-	-
2023-09-11	-	-	-	-	-	-
2023-09-08	-	-	-	-	-	-
2023-09-07	-	-	-	-	-	-
2023-09-06	-	-	-	-	-	-
2023-09-05	-	-	-	-	-	-
2023-09-04	-	-	-	-	-	-
2023-09-01	-	-	-	-	-	-
2023-08-31	-	-	-	-	-	-
2023-08-30	-	-	-	-	-	-
2023-08-29	-	-	-	-	-	-
2023-08-28	-	-	-	-	-	-
2023-08-25	-	-	-	-	-	-
2023-08-24	-	-	-	-	-	-
2023-08-23	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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