8904 (株)AVANTIA 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 780 | 780 | 776 | 777 | 12,000 | 777 |
| 2025-05-21 | 778 | 780 | 776 | 776 | 3,400 | 776 |
| 2025-05-20 | 780 | 782 | 778 | 778 | 5,900 | 778 |
| 2025-05-19 | 777 | 779 | 776 | 778 | 4,900 | 778 |
| 2025-05-16 | 782 | 782 | 775 | 776 | 6,400 | 776 |
| 2025-05-15 | 779 | 780 | 775 | 775 | 9,400 | 775 |
| 2025-05-14 | 778 | 779 | 772 | 779 | 9,600 | 779 |
| 2025-05-13 | 780 | 780 | 774 | 778 | 8,700 | 778 |
| 2025-05-12 | 771 | 778 | 771 | 777 | 11,200 | 777 |
| 2025-05-09 | 770 | 774 | 768 | 771 | 10,100 | 771 |
| 2025-05-08 | 767 | 771 | 765 | 771 | 10,000 | 771 |
| 2025-05-07 | 771 | 771 | 766 | 767 | 14,700 | 767 |
| 2025-05-02 | 765 | 771 | 765 | 765 | 13,400 | 765 |
| 2025-05-01 | 768 | 770 | 767 | 768 | 9,300 | 768 |
| 2025-04-30 | 774 | 799 | 758 | 770 | 120,400 | 770 |
| 2025-04-28 | 774 | 774 | 769 | 773 | 9,400 | 773 |
| 2025-04-25 | 771 | 773 | 766 | 770 | 8,400 | 770 |
| 2025-04-24 | 774 | 774 | 769 | 769 | 4,500 | 769 |
| 2025-04-23 | 771 | 774 | 769 | 770 | 7,900 | 770 |
| 2025-04-22 | 763 | 771 | 762 | 771 | 10,000 | 771 |
| 2025-04-21 | 766 | 768 | 763 | 763 | 7,600 | 763 |
| 2025-04-18 | 764 | 770 | 763 | 766 | 11,100 | 766 |
| 2025-04-17 | 761 | 762 | 757 | 762 | 10,000 | 762 |
| 2025-04-16 | 759 | 760 | 755 | 759 | 12,800 | 759 |
| 2025-04-15 | 755 | 757 | 751 | 757 | 22,200 | 757 |
| 2025-04-14 | 758 | 758 | 752 | 752 | 14,400 | 752 |
| 2025-04-11 | 753 | 758 | 744 | 758 | 19,900 | 758 |
| 2025-04-10 | 759 | 760 | 748 | 756 | 24,600 | 756 |
| 2025-04-09 | 738 | 741 | 728 | 735 | 29,200 | 735 |
| 2025-04-08 | 749 | 756 | 736 | 753 | 26,000 | 753 |
| 2025-04-07 | 747 | 747 | 711 | 719 | 89,000 | 719 |
| 2025-04-04 | 763 | 764 | 747 | 755 | 68,600 | 755 |
| 2025-04-03 | 768 | 768 | 761 | 766 | 30,000 | 766 |
| 2025-04-02 | 771 | 773 | 768 | 768 | 10,300 | 768 |
| 2025-04-01 | 777 | 777 | 771 | 771 | 10,700 | 771 |
| 2025-03-31 | 776 | 778 | 772 | 772 | 19,100 | 772 |
| 2025-03-28 | 780 | 780 | 775 | 776 | 12,200 | 776 |
| 2025-03-27 | 778 | 781 | 778 | 780 | 7,300 | 780 |
| 2025-03-26 | 778 | 781 | 778 | 779 | 8,000 | 779 |
| 2025-03-25 | 779 | 781 | 776 | 778 | 11,700 | 778 |
| 2025-03-24 | 782 | 782 | 778 | 779 | 16,500 | 779 |
| 2025-03-21 | 777 | 781 | 774 | 781 | 26,100 | 781 |
| 2025-03-19 | 775 | 776 | 770 | 772 | 22,500 | 772 |
| 2025-03-18 | 766 | 772 | 766 | 770 | 23,600 | 770 |
| 2025-03-17 | 765 | 766 | 763 | 765 | 17,700 | 765 |
| 2025-03-14 | 765 | 766 | 761 | 765 | 28,900 | 765 |
| 2025-03-13 | 765 | 766 | 760 | 765 | 37,500 | 765 |
| 2025-03-12 | 764 | 765 | 758 | 765 | 32,400 | 765 |
| 2025-03-11 | 762 | 764 | 759 | 764 | 36,500 | 764 |
| 2025-03-10 | 762 | 767 | 762 | 764 | 10,600 | 764 |
| 2025-03-07 | 763 | 767 | 761 | 762 | 25,000 | 762 |
| 2025-03-06 | 761 | 769 | 761 | 763 | 24,000 | 763 |
| 2025-03-05 | 763 | 764 | 760 | 760 | 33,800 | 760 |
| 2025-03-04 | 762 | 764 | 759 | 760 | 33,100 | 760 |
| 2025-03-03 | 763 | 766 | 762 | 764 | 31,300 | 764 |
| 2025-02-28 | 762 | 766 | 760 | 763 | 34,600 | 763 |
| 2025-02-27 | 760 | 767 | 753 | 761 | 71,600 | 761 |
| 2025-02-26 | 783 | 786 | 778 | 780 | 99,200 | 780 |
| 2025-02-25 | 786 | 788 | 784 | 786 | 31,600 | 786 |
| 2025-02-21 | 791 | 791 | 785 | 786 | 20,800 | 786 |
| 2025-02-20 | 792 | 794 | 786 | 786 | 24,800 | 786 |
| 2025-02-19 | 790 | 793 | 789 | 789 | 13,300 | 789 |
| 2025-02-18 | 791 | 792 | 789 | 790 | 12,300 | 790 |
| 2025-02-17 | 794 | 794 | 790 | 790 | 9,000 | 790 |
| 2025-02-14 | 796 | 797 | 790 | 790 | 27,000 | 790 |
| 2025-02-13 | 791 | 797 | 791 | 795 | 16,000 | 795 |
| 2025-02-12 | 790 | 793 | 790 | 791 | 17,000 | 791 |
| 2025-02-10 | 787 | 792 | 787 | 790 | 11,800 | 790 |
| 2025-02-07 | 789 | 792 | 787 | 787 | 18,900 | 787 |
| 2025-02-06 | 781 | 789 | 781 | 789 | 18,900 | 789 |
| 2025-02-05 | 785 | 785 | 780 | 781 | 20,500 | 781 |
| 2025-02-04 | 784 | 785 | 778 | 778 | 26,400 | 778 |
| 2025-02-03 | 781 | 789 | 779 | 783 | 31,800 | 783 |
| 2025-01-31 | 786 | 788 | 779 | 779 | 31,000 | 779 |
| 2025-01-30 | 788 | 789 | 773 | 773 | 224,600 | 773 |
| 2025-01-29 | 788 | 789 | 785 | 788 | 19,500 | 788 |
| 2025-01-28 | 781 | 790 | 781 | 783 | 26,900 | 783 |
| 2025-01-27 | 777 | 788 | 777 | 784 | 39,800 | 784 |
| 2025-01-24 | 773 | 778 | 772 | 777 | 15,500 | 777 |
| 2025-01-23 | 781 | 781 | 773 | 774 | 14,300 | 774 |
| 2025-01-22 | 781 | 781 | 774 | 776 | 25,000 | 776 |
| 2025-01-21 | 770 | 777 | 768 | 777 | 18,700 | 777 |
| 2025-01-20 | 764 | 769 | 764 | 768 | 21,500 | 768 |
| 2025-01-17 | 770 | 770 | 762 | 764 | 47,800 | 764 |
| 2025-01-16 | 781 | 781 | 770 | 771 | 51,600 | 771 |
| 2025-01-15 | 783 | 788 | 776 | 781 | 51,700 | 781 |
| 2025-01-14 | 793 | 793 | 785 | 793 | 38,800 | 793 |
| 2025-01-10 | 800 | 800 | 793 | 793 | 19,400 | 793 |
| 2025-01-09 | 806 | 806 | 797 | 797 | 30,500 | 797 |
| 2025-01-08 | 806 | 807 | 800 | 806 | 27,600 | 806 |
| 2025-01-07 | 804 | 809 | 800 | 804 | 32,700 | 804 |
| 2025-01-06 | 799 | 806 | 797 | 800 | 61,700 | 800 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株