8904 (株)AVANTIA 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	878	881	876	880	23,500	880
2023-12-28	870	878	869	878	19,800	878
2023-12-27	864	870	864	870	20,200	870
2023-12-26	861	867	861	865	18,900	865
2023-12-25	868	868	858	861	15,300	861
2023-12-22	847	872	847	869	65,100	869
2023-12-21	850	850	846	846	18,100	846
2023-12-20	852	854	851	851	18,200	851
2023-12-19	851	856	850	850	18,200	850
2023-12-18	854	854	848	851	28,900	851
2023-12-15	851	859	851	857	20,900	857
2023-12-14	855	857	852	852	27,900	852
2023-12-13	853	854	850	851	21,000	851
2023-12-12	858	858	852	855	17,400	855
2023-12-11	852	856	848	854	24,200	854
2023-12-08	858	858	846	847	44,900	847
2023-12-07	861	862	859	859	15,700	859
2023-12-06	860	863	859	861	23,400	861
2023-12-05	863	865	856	856	29,200	856
2023-12-04	859	864	856	863	21,600	863
2023-12-01	862	865	858	858	26,800	858
2023-11-30	847	861	847	861	55,600	861
2023-11-29	853	856	847	847	50,600	847
2023-11-28	854	856	851	853	27,200	853
2023-11-27	852	856	849	850	50,200	850
2023-11-24	845	847	844	845	34,500	845
2023-11-22	841	847	840	843	28,900	843
2023-11-21	845	845	837	840	31,400	840
2023-11-20	847	851	842	842	29,700	842
2023-11-17	840	848	840	846	67,700	846
2023-11-16	840	844	838	838	42,900	838
2023-11-15	838	840	835	837	25,100	837
2023-11-14	835	838	831	833	32,800	833
2023-11-13	838	838	832	833	10,600	833
2023-11-10	831	835	828	835	23,100	835
2023-11-09	829	833	826	830	21,600	830
2023-11-08	840	840	826	830	36,800	830
2023-11-07	839	843	831	841	73,500	841
2023-11-06	845	845	835	840	37,400	840
2023-11-02	845	845	832	836	26,300	836
2023-11-01	847	847	834	838	43,600	838
2023-10-31	830	847	828	846	55,900	846
2023-10-30	838	839	832	837	116,300	837
2023-10-27	834	842	833	841	34,200	841
2023-10-26	830	839	825	831	57,800	831
2023-10-25	820	830	820	825	45,900	825
2023-10-24	822	822	809	817	61,300	817
2023-10-23	821	825	818	819	42,200	819
2023-10-20	821	825	816	824	46,900	824
2023-10-19	819	824	818	821	26,700	821
2023-10-18	821	822	814	822	42,900	822
2023-10-17	823	825	813	820	62,600	820
2023-10-16	818	828	817	822	65,100	822
2023-10-13	835	835	818	822	84,100	822
2023-10-12	842	842	835	838	27,400	838
2023-10-11	852	854	841	842	30,900	842
2023-10-10	855	861	852	853	36,700	853
2023-10-06	849	856	848	854	21,500	854
2023-10-05	829	850	829	847	46,700	847
2023-10-04	841	845	827	827	82,400	827
2023-10-03	864	866	851	852	47,600	852
2023-10-02	875	880	865	865	36,000	865
2023-09-29	881	882	862	868	62,200	868
2023-09-28	882	887	879	882	44,600	882
2023-09-27	887	887	876	886	53,900	886
2023-09-26	888	890	885	888	28,900	888
2023-09-25	877	893	877	891	72,000	891
2023-09-22	875	880	870	877	39,700	877
2023-09-21	881	886	878	878	31,600	878
2023-09-20	889	893	885	885	54,000	885
2023-09-19	880	888	878	888	58,400	888
2023-09-15	876	884	875	880	68,700	880
2023-09-14	867	873	867	870	35,700	870
2023-09-13	876	878	866	867	62,900	867
2023-09-12	875	879	871	876	56,800	876
2023-09-11	881	885	875	875	48,800	875
2023-09-08	882	890	882	885	100,600	885
2023-09-07	879	885	878	885	50,900	885
2023-09-06	880	884	876	880	56,700	880
2023-09-05	877	883	872	882	76,900	882
2023-09-04	875	879	870	878	89,900	878
2023-09-01	881	882	871	872	88,800	872
2023-08-31	876	894	875	881	173,600	881
2023-08-30	872	880	867	875	319,300	875
2023-08-29	891	896	891	891	363,000	891
2023-08-28	894	897	890	891	226,000	891
2023-08-25	894	896	891	892	127,500	892
2023-08-24	897	899	895	895	102,800	895
2023-08-23	898	899	895	897	52,100	897
2023-08-22	900	903	897	899	61,600	899
2023-08-21	891	903	890	901	60,300	901
2023-08-18	886	891	885	890	55,300	890
2023-08-17	897	897	883	894	72,500	894
2023-08-16	902	902	895	897	66,100	897
2023-08-15	906	906	901	903	46,600	903
2023-08-14	906	907	901	905	55,400	905
2023-08-10	904	908	901	902	59,500	902
2023-08-09	909	909	901	904	39,200	904
2023-08-08	907	910	902	907	55,600	907
2023-08-07	896	906	896	903	63,800	903
2023-08-04	894	901	892	894	49,800	894
2023-08-03	905	905	892	893	62,000	893
2023-08-02	917	918	891	906	99,300	906
2023-08-01	904	919	901	917	86,800	917
2023-07-31	898	903	894	901	94,100	901
2023-07-28	888	891	883	891	156,300	891
2023-07-27	889	890	885	890	33,800	890
2023-07-26	889	890	882	887	34,300	887
2023-07-25	890	894	884	886	57,300	886
2023-07-24	881	892	880	889	76,300	889
2023-07-21	879	880	874	876	25,900	876
2023-07-20	875	882	872	876	33,900	876
2023-07-19	861	875	861	874	56,500	874
2023-07-18	861	863	854	861	58,500	861
2023-07-14	865	868	857	862	90,900	862
2023-07-13	890	890	871	871	71,700	871
2023-07-12	882	889	878	888	50,900	888
2023-07-11	883	894	881	882	56,700	882
2023-07-10	875	888	872	883	53,500	883
2023-07-07	871	883	861	876	65,100	876
2023-07-06	880	882	875	875	30,500	875
2023-07-05	879	884	876	883	51,800	883
2023-07-04	870	878	869	877	44,300	877
2023-07-03	872	874	865	871	50,400	871
2023-06-30	865	869	861	869	36,600	869
2023-06-29	860	866	859	863	38,100	863
2023-06-28	850	860	849	860	87,800	860
2023-06-27	847	848	841	848	23,300	848
2023-06-26	845	847	839	846	19,100	846
2023-06-23	848	850	840	841	33,000	841
2023-06-22	847	850	845	848	32,000	848
2023-06-21	839	846	839	845	34,400	845
2023-06-20	841	841	837	839	14,800	839
2023-06-19	839	842	836	840	21,700	840
2023-06-16	838	841	835	839	43,000	839
2023-06-15	833	837	833	834	15,300	834
2023-06-14	836	841	833	835	22,600	835
2023-06-13	838	838	832	832	19,100	832
2023-06-12	829	837	828	837	24,100	837
2023-06-09	824	827	821	825	26,600	825
2023-06-08	823	826	820	820	26,400	820
2023-06-07	830	831	824	825	40,500	825
2023-06-06	830	831	828	829	18,500	829
2023-06-05	832	834	828	831	27,900	831
2023-06-02	822	825	818	823	20,200	823
2023-06-01	817	822	815	815	22,000	815
2023-05-31	830	830	817	817	45,500	817
2023-05-30	827	832	823	832	24,600	832
2023-05-29	826	828	821	825	21,300	825
2023-05-26	830	831	820	820	23,000	820
2023-05-25	829	830	825	830	20,400	830
2023-05-24	824	830	823	828	18,500	828
2023-05-23	835	837	822	826	36,900	826
2023-05-22	834	839	831	837	20,100	837
2023-05-19	840	840	831	834	26,400	834
2023-05-18	845	846	836	839	35,800	839
2023-05-17	844	845	840	845	27,400	845
2023-05-16	846	846	838	844	32,200	844
2023-05-15	838	850	837	847	57,000	847
2023-05-12	834	837	833	837	30,700	837
2023-05-11	830	836	830	834	20,600	834
2023-05-10	835	835	830	830	24,500	830
2023-05-09	834	836	833	833	40,300	833
2023-05-08	830	833	828	833	69,600	833
2023-05-02	829	829	823	828	29,100	828
2023-05-01	830	832	826	830	39,500	830
2023-04-28	819	826	819	826	30,900	826
2023-04-27	820	822	815	815	50,000	815
2023-04-26	824	824	818	818	18,800	818
2023-04-25	822	824	820	822	25,400	822
2023-04-24	822	822	820	820	11,000	820
2023-04-21	817	824	817	819	24,900	819
2023-04-20	816	819	815	817	11,900	817
2023-04-19	820	820	815	816	10,500	816
2023-04-18	819	820	817	818	32,100	818
2023-04-17	819	820	815	816	16,200	816
2023-04-14	812	817	812	817	38,000	817
2023-04-13	807	812	806	812	19,100	812
2023-04-12	810	811	806	809	22,200	809
2023-04-11	809	811	806	810	46,000	810
2023-04-10	803	805	800	804	33,500	804
2023-04-07	801	803	801	803	12,500	803
2023-04-06	801	806	800	801	16,300	801
2023-04-05	810	810	802	806	26,800	806
2023-04-04	813	813	810	810	27,900	810
2023-04-03	809	813	809	813	28,700	813
2023-03-31	806	809	805	806	23,300	806
2023-03-30	804	808	802	808	30,700	808
2023-03-29	795	805	795	805	32,900	805
2023-03-28	799	799	795	798	24,100	798
2023-03-27	799	800	796	799	29,400	799
2023-03-24	799	802	796	799	18,500	799
2023-03-23	789	800	788	800	30,400	800
2023-03-22	791	793	786	791	40,500	791
2023-03-20	795	799	790	790	43,800	790
2023-03-17	799	800	796	797	15,100	797
2023-03-16	792	799	791	799	27,500	799
2023-03-15	798	803	798	800	35,300	800
2023-03-14	795	797	790	792	42,900	792
2023-03-13	801	802	796	799	33,500	799
2023-03-10	807	811	806	808	42,200	808
2023-03-09	802	811	802	811	74,400	811
2023-03-08	798	803	798	801	44,600	801
2023-03-07	797	801	797	797	20,800	797
2023-03-06	802	803	797	797	28,700	797
2023-03-03	794	801	794	801	59,800	801
2023-03-02	799	799	793	795	24,800	795
2023-03-01	795	799	795	799	31,800	799
2023-02-28	793	796	791	796	41,400	796
2023-02-27	780	791	779	790	83,800	790
2023-02-24	798	799	796	798	128,800	798
2023-02-22	798	799	796	798	40,800	798
2023-02-21	798	800	797	798	32,400	798
2023-02-20	799	799	797	798	37,000	798
2023-02-17	797	799	795	797	30,700	797
2023-02-16	797	798	795	797	31,900	797
2023-02-15	798	800	796	796	45,700	796
2023-02-14	800	800	797	797	28,600	797
2023-02-13	800	801	796	797	40,000	797
2023-02-10	797	799	796	799	47,000	799
2023-02-09	799	801	797	797	29,000	797
2023-02-08	800	800	797	799	17,300	799
2023-02-07	799	800	797	798	16,900	798
2023-02-06	800	800	797	798	26,400	798
2023-02-03	798	798	796	798	20,400	798
2023-02-02	801	801	797	798	22,200	798
2023-02-01	804	804	799	799	27,200	799
2023-01-31	803	806	798	801	29,400	801
2023-01-30	798	804	798	804	100,400	804
2023-01-27	796	798	793	796	19,500	796
2023-01-26	795	799	794	796	25,700	796
2023-01-25	786	795	786	794	21,000	794
2023-01-24	787	790	785	788	42,200	788
2023-01-23	789	789	785	787	21,100	787
2023-01-20	783	788	783	785	27,100	785
2023-01-19	787	787	783	783	23,100	783
2023-01-18	783	787	783	785	31,700	785
2023-01-17	778	786	778	783	35,900	783
2023-01-16	781	781	778	778	36,000	778
2023-01-13	781	786	780	780	39,900	780
2023-01-12	787	787	780	780	53,700	780
2023-01-11	787	789	786	787	25,500	787
2023-01-10	791	792	787	787	19,300	787
2023-01-06	787	789	785	787	15,000	787
2023-01-05	791	791	787	788	18,000	788
2023-01-04	794	794	790	790	23,500	790

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31