9554 (株)AViC 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,751 | 1,761 | 1,614 | 1,674 | 74,300 | 1,674 |
| 2025-04-03 | 1,736 | 1,790 | 1,736 | 1,790 | 40,700 | 1,790 |
| 2025-04-02 | 1,750 | 1,795 | 1,747 | 1,792 | 35,900 | 1,792 |
| 2025-04-01 | 1,770 | 1,782 | 1,700 | 1,703 | 28,000 | 1,703 |
| 2025-03-31 | 1,724 | 1,769 | 1,710 | 1,740 | 44,100 | 1,740 |
| 2025-03-28 | 1,694 | 1,733 | 1,680 | 1,720 | 27,600 | 1,720 |
| 2025-03-27 | 1,700 | 1,718 | 1,634 | 1,654 | 21,900 | 1,654 |
| 2025-03-26 | 1,650 | 1,686 | 1,649 | 1,671 | 34,200 | 1,671 |
| 2025-03-25 | 1,614 | 1,656 | 1,614 | 1,642 | 29,700 | 1,642 |
| 2025-03-24 | 1,650 | 1,655 | 1,610 | 1,614 | 20,500 | 1,614 |
| 2025-03-21 | 1,562 | 1,634 | 1,562 | 1,626 | 42,400 | 1,626 |
| 2025-03-19 | 1,594 | 1,617 | 1,554 | 1,556 | 50,400 | 1,556 |
| 2025-03-18 | 1,563 | 1,585 | 1,547 | 1,580 | 30,300 | 1,580 |
| 2025-03-17 | 1,557 | 1,600 | 1,535 | 1,563 | 60,800 | 1,563 |
| 2025-03-14 | 1,441 | 1,520 | 1,413 | 1,517 | 52,400 | 1,517 |
| 2025-03-13 | 1,478 | 1,489 | 1,420 | 1,423 | 43,500 | 1,423 |
| 2025-03-12 | 1,480 | 1,497 | 1,460 | 1,477 | 33,100 | 1,477 |
| 2025-03-11 | 1,535 | 1,535 | 1,471 | 1,497 | 62,700 | 1,497 |
| 2025-03-10 | 1,581 | 1,600 | 1,525 | 1,565 | 59,500 | 1,565 |
| 2025-03-07 | 1,549 | 1,647 | 1,549 | 1,565 | 118,400 | 1,565 |
| 2025-03-06 | 1,539 | 1,571 | 1,519 | 1,520 | 63,500 | 1,520 |
| 2025-03-05 | 1,500 | 1,539 | 1,475 | 1,511 | 41,200 | 1,511 |
| 2025-03-04 | 1,515 | 1,515 | 1,445 | 1,472 | 32,900 | 1,472 |
| 2025-03-03 | 1,580 | 1,599 | 1,513 | 1,518 | 37,500 | 1,518 |
| 2025-02-28 | 1,600 | 1,665 | 1,545 | 1,577 | 60,600 | 1,577 |
| 2025-02-27 | 1,535 | 1,617 | 1,501 | 1,608 | 71,300 | 1,608 |
| 2025-02-26 | 1,481 | 1,539 | 1,456 | 1,532 | 35,700 | 1,532 |
| 2025-02-25 | 1,567 | 1,567 | 1,490 | 1,496 | 39,900 | 1,496 |
| 2025-02-21 | 1,527 | 1,600 | 1,500 | 1,569 | 68,700 | 1,569 |
| 2025-02-20 | 1,506 | 1,540 | 1,500 | 1,500 | 44,200 | 1,500 |
| 2025-02-19 | 1,455 | 1,545 | 1,455 | 1,507 | 51,900 | 1,507 |
| 2025-02-18 | 1,445 | 1,500 | 1,436 | 1,470 | 71,300 | 1,470 |
| 2025-02-17 | 1,350 | 1,420 | 1,305 | 1,406 | 119,400 | 1,406 |
| 2025-02-14 | 1,485 | 1,485 | 1,422 | 1,442 | 46,200 | 1,442 |
| 2025-02-13 | 1,505 | 1,510 | 1,440 | 1,510 | 26,000 | 1,510 |
| 2025-02-12 | 1,505 | 1,555 | 1,495 | 1,514 | 28,100 | 1,514 |
| 2025-02-10 | 1,511 | 1,543 | 1,502 | 1,502 | 14,900 | 1,502 |
| 2025-02-07 | 1,531 | 1,573 | 1,515 | 1,534 | 23,200 | 1,534 |
| 2025-02-06 | 1,549 | 1,579 | 1,520 | 1,538 | 18,600 | 1,538 |
| 2025-02-05 | 1,486 | 1,546 | 1,486 | 1,537 | 26,500 | 1,537 |
| 2025-02-04 | 1,496 | 1,529 | 1,475 | 1,491 | 16,200 | 1,491 |
| 2025-02-03 | 1,519 | 1,519 | 1,472 | 1,490 | 28,900 | 1,490 |
| 2025-01-31 | 1,550 | 1,550 | 1,495 | 1,512 | 22,300 | 1,512 |
| 2025-01-30 | 1,540 | 1,570 | 1,500 | 1,527 | 27,300 | 1,527 |
| 2025-01-29 | 1,503 | 1,573 | 1,482 | 1,540 | 55,900 | 1,540 |
| 2025-01-28 | 1,500 | 1,524 | 1,459 | 1,473 | 31,200 | 1,473 |
| 2025-01-27 | 1,390 | 1,540 | 1,389 | 1,485 | 103,100 | 1,485 |
| 2025-01-24 | 1,329 | 1,395 | 1,311 | 1,362 | 18,600 | 1,362 |
| 2025-01-23 | 1,346 | 1,347 | 1,302 | 1,330 | 7,800 | 1,330 |
| 2025-01-22 | 1,368 | 1,380 | 1,336 | 1,336 | 7,100 | 1,336 |
| 2025-01-21 | 1,401 | 1,401 | 1,351 | 1,361 | 13,000 | 1,361 |
| 2025-01-20 | 1,350 | 1,404 | 1,340 | 1,401 | 28,200 | 1,401 |
| 2025-01-17 | 1,318 | 1,349 | 1,300 | 1,349 | 18,000 | 1,349 |
| 2025-01-16 | 1,285 | 1,350 | 1,283 | 1,338 | 13,000 | 1,338 |
| 2025-01-15 | 1,345 | 1,345 | 1,282 | 1,282 | 29,700 | 1,282 |
| 2025-01-14 | 1,375 | 1,398 | 1,340 | 1,344 | 22,800 | 1,344 |
| 2025-01-10 | 1,386 | 1,402 | 1,355 | 1,373 | 31,700 | 1,373 |
| 2025-01-09 | 1,350 | 1,360 | 1,336 | 1,360 | 15,500 | 1,360 |
| 2025-01-08 | 1,321 | 1,390 | 1,317 | 1,350 | 29,400 | 1,350 |
| 2025-01-07 | 1,392 | 1,395 | 1,300 | 1,321 | 28,200 | 1,321 |
| 2025-01-06 | 1,390 | 1,419 | 1,345 | 1,362 | 38,300 | 1,362 |
分割・併合履歴 ： なし