8904 (株)AVANTIA 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 820 | 823 | 818 | 823 | 15,000 | 823 |
| 2024-05-01 | 819 | 819 | 817 | 818 | 14,200 | 818 |
| 2024-04-30 | 816 | 819 | 813 | 819 | 36,800 | 819 |
| 2024-04-26 | 813 | 816 | 808 | 816 | 138,700 | 816 |
| 2024-04-25 | 815 | 818 | 812 | 816 | 22,900 | 816 |
| 2024-04-24 | 814 | 815 | 810 | 813 | 63,700 | 813 |
| 2024-04-23 | 819 | 821 | 816 | 817 | 28,300 | 817 |
| 2024-04-22 | 810 | 818 | 810 | 815 | 32,200 | 815 |
| 2024-04-19 | 810 | 813 | 804 | 808 | 45,600 | 808 |
| 2024-04-18 | 805 | 815 | 805 | 810 | 32,300 | 810 |
| 2024-04-17 | 816 | 817 | 804 | 804 | 119,700 | 804 |
| 2024-04-16 | 828 | 828 | 815 | 816 | 85,800 | 816 |
| 2024-04-15 | 823 | 830 | 821 | 828 | 56,800 | 828 |
| 2024-04-12 | 828 | 828 | 820 | 820 | 61,700 | 820 |
| 2024-04-11 | 830 | 831 | 822 | 828 | 77,200 | 828 |
| 2024-04-10 | 835 | 836 | 829 | 832 | 42,100 | 832 |
| 2024-04-09 | 825 | 838 | 821 | 838 | 105,600 | 838 |
| 2024-04-08 | 840 | 842 | 825 | 829 | 177,600 | 829 |
| 2024-04-05 | 856 | 861 | 854 | 859 | 36,700 | 859 |
| 2024-04-04 | 863 | 863 | 857 | 860 | 25,200 | 860 |
| 2024-04-03 | 851 | 861 | 849 | 858 | 42,100 | 858 |
| 2024-04-02 | 866 | 866 | 853 | 853 | 65,100 | 853 |
| 2024-04-01 | 879 | 879 | 864 | 868 | 80,300 | 868 |
| 2024-03-29 | 858 | 871 | 857 | 871 | 67,500 | 871 |
| 2024-03-28 | 854 | 858 | 853 | 858 | 48,900 | 858 |
| 2024-03-27 | 853 | 858 | 851 | 854 | 43,600 | 854 |
| 2024-03-26 | 852 | 855 | 850 | 854 | 20,900 | 854 |
| 2024-03-25 | 855 | 858 | 852 | 856 | 47,400 | 856 |
| 2024-03-22 | 857 | 857 | 848 | 855 | 50,200 | 855 |
| 2024-03-21 | 858 | 858 | 851 | 855 | 54,300 | 855 |
| 2024-03-19 | 853 | 857 | 850 | 852 | 35,600 | 852 |
| 2024-03-18 | 851 | 853 | 847 | 853 | 25,400 | 853 |
| 2024-03-15 | 846 | 852 | 845 | 846 | 20,900 | 846 |
| 2024-03-14 | 841 | 846 | 840 | 844 | 24,300 | 844 |
| 2024-03-13 | 845 | 848 | 837 | 840 | 30,000 | 840 |
| 2024-03-12 | 834 | 845 | 829 | 845 | 40,600 | 845 |
| 2024-03-11 | 854 | 854 | 828 | 835 | 118,300 | 835 |
| 2024-03-08 | 846 | 854 | 845 | 854 | 52,300 | 854 |
| 2024-03-07 | 857 | 858 | 848 | 848 | 46,000 | 848 |
| 2024-03-06 | 845 | 852 | 842 | 849 | 72,800 | 849 |
| 2024-03-05 | 848 | 852 | 845 | 846 | 39,600 | 846 |
| 2024-03-04 | 853 | 855 | 846 | 847 | 52,800 | 847 |
| 2024-03-01 | 867 | 867 | 852 | 852 | 54,800 | 852 |
| 2024-02-29 | 860 | 863 | 854 | 862 | 52,700 | 862 |
| 2024-02-28 | 860 | 865 | 855 | 860 | 99,800 | 860 |
| 2024-02-27 | 887 | 887 | 879 | 879 | 147,700 | 879 |
| 2024-02-26 | 893 | 894 | 889 | 889 | 39,200 | 889 |
| 2024-02-22 | 895 | 895 | 887 | 888 | 52,200 | 888 |
| 2024-02-21 | 895 | 897 | 888 | 893 | 24,000 | 893 |
| 2024-02-20 | 895 | 897 | 892 | 892 | 22,100 | 892 |
| 2024-02-19 | 887 | 893 | 887 | 891 | 23,300 | 891 |
| 2024-02-16 | 877 | 888 | 877 | 887 | 23,400 | 887 |
| 2024-02-15 | 886 | 890 | 877 | 878 | 36,400 | 878 |
| 2024-02-14 | 896 | 896 | 883 | 886 | 33,200 | 886 |
| 2024-02-13 | 892 | 897 | 885 | 897 | 35,100 | 897 |
| 2024-02-09 | 895 | 897 | 890 | 890 | 37,500 | 890 |
| 2024-02-08 | 902 | 902 | 892 | 900 | 36,100 | 900 |
| 2024-02-07 | 911 | 914 | 902 | 904 | 33,900 | 904 |
| 2024-02-06 | 917 | 918 | 910 | 910 | 24,300 | 910 |
| 2024-02-05 | 912 | 918 | 907 | 917 | 38,300 | 917 |
| 2024-02-02 | 913 | 913 | 906 | 911 | 26,700 | 911 |
| 2024-02-01 | 907 | 912 | 905 | 911 | 36,100 | 911 |
| 2024-01-31 | 896 | 910 | 896 | 910 | 32,200 | 910 |
| 2024-01-30 | 912 | 920 | 888 | 891 | 253,100 | 891 |
| 2024-01-29 | 897 | 906 | 897 | 904 | 41,900 | 904 |
| 2024-01-26 | 898 | 898 | 893 | 896 | 23,000 | 896 |
| 2024-01-25 | 892 | 899 | 891 | 898 | 32,400 | 898 |
| 2024-01-24 | 899 | 899 | 889 | 890 | 25,300 | 890 |
| 2024-01-23 | 900 | 905 | 897 | 899 | 54,200 | 899 |
| 2024-01-22 | 890 | 899 | 888 | 899 | 32,100 | 899 |
| 2024-01-19 | 893 | 893 | 885 | 886 | 28,600 | 886 |
| 2024-01-18 | 889 | 890 | 884 | 890 | 20,500 | 890 |
| 2024-01-17 | 883 | 893 | 883 | 885 | 37,500 | 885 |
| 2024-01-16 | 900 | 900 | 882 | 882 | 43,400 | 882 |
| 2024-01-15 | 881 | 891 | 881 | 887 | 50,700 | 887 |
| 2024-01-12 | 897 | 898 | 874 | 878 | 115,900 | 878 |
| 2024-01-11 | 897 | 903 | 897 | 901 | 69,100 | 901 |
| 2024-01-10 | 899 | 900 | 893 | 897 | 29,900 | 897 |
| 2024-01-09 | 898 | 902 | 895 | 898 | 66,300 | 898 |
| 2024-01-05 | 894 | 897 | 888 | 894 | 40,700 | 894 |
| 2024-01-04 | 883 | 894 | 880 | 893 | 50,200 | 893 |
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
