9554 (株)AViC 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,139 | 1,139 | 1,114 | 1,122 | 12,000 | 1,122 |
| 2024-11-21 | 1,126 | 1,140 | 1,118 | 1,140 | 7,400 | 1,140 |
| 2024-11-20 | 1,140 | 1,149 | 1,118 | 1,121 | 9,100 | 1,121 |
| 2024-11-19 | 1,143 | 1,167 | 1,113 | 1,132 | 20,500 | 1,132 |
| 2024-11-18 | 1,199 | 1,199 | 1,157 | 1,162 | 21,200 | 1,162 |
| 2024-11-15 | 1,200 | 1,200 | 1,100 | 1,199 | 156,700 | 1,199 |
| 2024-11-14 | 1,038 | 1,090 | 1,038 | 1,089 | 24,200 | 1,089 |
| 2024-11-13 | 1,033 | 1,063 | 1,026 | 1,045 | 6,600 | 1,045 |
| 2024-11-12 | 1,029 | 1,074 | 1,029 | 1,033 | 3,800 | 1,033 |
| 2024-11-11 | 1,030 | 1,050 | 1,013 | 1,040 | 11,300 | 1,040 |
| 2024-11-08 | 1,032 | 1,032 | 1,002 | 1,023 | 3,400 | 1,023 |
| 2024-11-07 | 1,037 | 1,037 | 1,003 | 1,021 | 4,800 | 1,021 |
| 2024-11-06 | 1,011 | 1,039 | 1,001 | 1,015 | 16,900 | 1,015 |
| 2024-11-05 | 1,027 | 1,027 | 1,008 | 1,010 | 800 | 1,010 |
| 2024-11-01 | 1,026 | 1,032 | 1,010 | 1,027 | 4,200 | 1,027 |
| 2024-10-31 | 1,030 | 1,032 | 1,002 | 1,027 | 5,200 | 1,027 |
| 2024-10-30 | 999 | 1,026 | 992 | 1,017 | 9,100 | 1,017 |
| 2024-10-29 | 987 | 996 | 981 | 985 | 3,500 | 985 |
| 2024-10-28 | 974 | 995 | 974 | 980 | 3,000 | 980 |
| 2024-10-25 | 982 | 990 | 971 | 973 | 11,000 | 973 |
| 2024-10-24 | 994 | 1,005 | 994 | 997 | 900 | 997 |
| 2024-10-23 | 1,001 | 1,011 | 995 | 1,011 | 5,600 | 1,011 |
| 2024-10-22 | 1,005 | 1,035 | 980 | 997 | 8,400 | 997 |
| 2024-10-21 | 1,004 | 1,023 | 1,003 | 1,011 | 2,200 | 1,011 |
| 2024-10-18 | 1,025 | 1,025 | 1,002 | 1,002 | 7,400 | 1,002 |
| 2024-10-17 | - | - | - | 1,034 | - | 1,034 |
| 2024-10-16 | 1,042 | 1,042 | 1,022 | 1,034 | 1,200 | 1,034 |
| 2024-10-15 | 1,046 | 1,061 | 1,030 | 1,042 | 1,900 | 1,042 |
| 2024-10-11 | 1,056 | 1,056 | 1,035 | 1,050 | 2,900 | 1,050 |
| 2024-10-10 | 1,047 | 1,056 | 1,033 | 1,056 | 1,900 | 1,056 |
| 2024-10-09 | 1,052 | 1,052 | 1,039 | 1,050 | 1,100 | 1,050 |
| 2024-10-08 | 1,058 | 1,058 | 1,040 | 1,052 | 1,700 | 1,052 |
| 2024-10-07 | 1,051 | 1,057 | 1,032 | 1,057 | 3,100 | 1,057 |
| 2024-10-04 | 1,064 | 1,064 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2024-10-03 | 1,060 | 1,088 | 1,050 | 1,050 | 4,500 | 1,050 |
| 2024-10-02 | 1,037 | 1,060 | 1,020 | 1,060 | 7,700 | 1,060 |
| 2024-10-01 | 1,040 | 1,051 | 1,030 | 1,050 | 2,900 | 1,050 |
| 2024-09-30 | 1,054 | 1,062 | 1,017 | 1,035 | 12,100 | 1,035 |
| 2024-09-27 | 1,084 | 1,084 | 1,052 | 1,075 | 3,800 | 1,075 |
| 2024-09-26 | 1,074 | 1,089 | 1,053 | 1,084 | 12,700 | 1,084 |
| 2024-09-25 | 1,074 | 1,079 | 1,058 | 1,074 | 3,000 | 1,074 |
| 2024-09-24 | 1,062 | 1,175 | 1,062 | 1,075 | 28,900 | 1,075 |
| 2024-09-20 | 1,050 | 1,082 | 1,028 | 1,061 | 8,400 | 1,061 |
| 2024-09-19 | 1,034 | 1,077 | 1,030 | 1,044 | 19,600 | 1,044 |
| 2024-09-18 | 1,020 | 1,045 | 1,020 | 1,030 | 7,000 | 1,030 |
| 2024-09-17 | 1,037 | 1,037 | 1,009 | 1,009 | 1,500 | 1,009 |
| 2024-09-13 | 1,004 | 1,034 | 1,004 | 1,028 | 7,300 | 1,028 |
| 2024-09-12 | 1,000 | 1,043 | 1,000 | 1,022 | 19,800 | 1,022 |
| 2024-09-11 | 1,000 | 1,029 | 1,000 | 1,003 | 17,600 | 1,003 |
| 2024-09-10 | 1,019 | 1,025 | 996 | 1,020 | 5,700 | 1,020 |
| 2024-09-09 | 993 | 1,045 | 982 | 1,019 | 6,900 | 1,019 |
| 2024-09-06 | 1,018 | 1,029 | 994 | 996 | 8,500 | 996 |
| 2024-09-05 | 1,007 | 1,038 | 1,000 | 1,020 | 9,000 | 1,020 |
| 2024-09-04 | 1,030 | 1,032 | 994 | 1,001 | 31,000 | 1,001 |
| 2024-09-03 | 1,050 | 1,057 | 1,030 | 1,035 | 15,400 | 1,035 |
| 2024-09-02 | 1,067 | 1,101 | 1,040 | 1,050 | 18,700 | 1,050 |
| 2024-08-30 | 1,060 | 1,073 | 1,048 | 1,067 | 12,300 | 1,067 |
| 2024-08-29 | 1,026 | 1,079 | 1,021 | 1,042 | 24,200 | 1,042 |
| 2024-08-28 | 1,047 | 1,047 | 1,026 | 1,031 | 12,000 | 1,031 |
| 2024-08-27 | 1,038 | 1,039 | 1,016 | 1,037 | 4,200 | 1,037 |
| 2024-08-26 | 1,023 | 1,050 | 1,003 | 1,040 | 29,300 | 1,040 |
| 2024-08-23 | 1,012 | 1,027 | 1,006 | 1,012 | 5,500 | 1,012 |
| 2024-08-22 | 1,016 | 1,030 | 1,006 | 1,010 | 7,900 | 1,010 |
| 2024-08-21 | 1,024 | 1,031 | 1,012 | 1,022 | 5,800 | 1,022 |
| 2024-08-20 | 1,045 | 1,045 | 1,017 | 1,030 | 11,000 | 1,030 |
| 2024-08-19 | 1,024 | 1,034 | 1,011 | 1,024 | 5,400 | 1,024 |
| 2024-08-16 | 986 | 1,023 | 971 | 1,007 | 26,200 | 1,007 |
| 2024-08-15 | 993 | 1,011 | 949 | 971 | 26,800 | 971 |
| 2024-08-14 | 1,010 | 1,042 | 990 | 992 | 30,600 | 992 |
| 2024-08-13 | 978 | 1,035 | 978 | 1,010 | 17,700 | 1,010 |
| 2024-08-09 | 965 | 1,000 | 951 | 977 | 11,800 | 977 |
| 2024-08-08 | 915 | 999 | 915 | 980 | 21,900 | 980 |
| 2024-08-07 | 872 | 967 | 872 | 945 | 22,700 | 945 |
| 2024-08-06 | 806 | 881 | 790 | 871 | 41,700 | 871 |
| 2024-08-05 | 866 | 904 | 731 | 731 | 94,100 | 731 |
| 2024-08-02 | 1,102 | 1,102 | 1,016 | 1,031 | 46,000 | 1,031 |
| 2024-08-01 | 1,148 | 1,148 | 1,106 | 1,134 | 8,200 | 1,134 |
| 2024-07-31 | 1,149 | 1,162 | 1,137 | 1,149 | 6,400 | 1,149 |
| 2024-07-30 | 1,135 | 1,150 | 1,118 | 1,149 | 3,700 | 1,149 |
| 2024-07-29 | 1,131 | 1,151 | 1,128 | 1,138 | 6,500 | 1,138 |
| 2024-07-26 | 1,145 | 1,157 | 1,101 | 1,124 | 47,000 | 1,124 |
| 2024-07-25 | 1,120 | 1,149 | 1,120 | 1,145 | 13,300 | 1,145 |
| 2024-07-24 | 1,147 | 1,171 | 1,137 | 1,166 | 12,500 | 1,166 |
| 2024-07-23 | 1,160 | 1,171 | 1,140 | 1,147 | 13,000 | 1,147 |
| 2024-07-22 | 1,162 | 1,166 | 1,142 | 1,159 | 13,600 | 1,159 |
| 2024-07-19 | 1,198 | 1,198 | 1,163 | 1,173 | 20,900 | 1,173 |
| 2024-07-18 | 1,184 | 1,250 | 1,182 | 1,211 | 35,100 | 1,211 |
| 2024-07-17 | 1,167 | 1,240 | 1,159 | 1,214 | 50,900 | 1,214 |
| 2024-07-16 | 1,186 | 1,195 | 1,157 | 1,167 | 8,000 | 1,167 |
| 2024-07-12 | 1,192 | 1,201 | 1,173 | 1,177 | 8,300 | 1,177 |
| 2024-07-11 | 1,197 | 1,197 | 1,155 | 1,180 | 31,800 | 1,180 |
| 2024-07-10 | 1,180 | 1,220 | 1,180 | 1,215 | 49,200 | 1,215 |
| 2024-07-09 | 1,182 | 1,182 | 1,151 | 1,180 | 15,900 | 1,180 |
| 2024-07-08 | 1,164 | 1,170 | 1,150 | 1,152 | 11,300 | 1,152 |
| 2024-07-05 | 1,157 | 1,185 | 1,097 | 1,164 | 23,900 | 1,164 |
| 2024-07-04 | 1,199 | 1,202 | 1,167 | 1,172 | 44,300 | 1,172 |
| 2024-07-03 | 1,200 | 1,216 | 1,189 | 1,205 | 18,500 | 1,205 |
| 2024-07-02 | 1,194 | 1,210 | 1,173 | 1,197 | 22,900 | 1,197 |
| 2024-07-01 | 1,230 | 1,250 | 1,178 | 1,187 | 31,100 | 1,187 |
| 2024-06-28 | 1,248 | 1,264 | 1,207 | 1,221 | 63,600 | 1,221 |
| 2024-06-27 | 1,167 | 1,235 | 1,167 | 1,197 | 52,200 | 1,197 |
| 2024-06-26 | 1,190 | 1,190 | 1,151 | 1,167 | 30,800 | 1,167 |
| 2024-06-25 | 1,155 | 1,197 | 1,130 | 1,190 | 49,800 | 1,190 |
| 2024-06-24 | 1,120 | 1,177 | 1,082 | 1,140 | 67,400 | 1,140 |
| 2024-06-21 | 1,041 | 1,113 | 1,041 | 1,098 | 53,700 | 1,098 |
| 2024-06-20 | 1,029 | 1,052 | 1,000 | 1,041 | 22,700 | 1,041 |
| 2024-06-19 | 1,039 | 1,056 | 1,016 | 1,016 | 8,500 | 1,016 |
| 2024-06-18 | 1,017 | 1,058 | 1,017 | 1,037 | 31,300 | 1,037 |
| 2024-06-17 | 977 | 1,023 | 950 | 1,018 | 40,400 | 1,018 |
| 2024-06-14 | 930 | 971 | 930 | 963 | 11,100 | 963 |
| 2024-06-13 | 940 | 950 | 933 | 935 | 6,500 | 935 |
| 2024-06-12 | 948 | 958 | 938 | 938 | 10,400 | 938 |
| 2024-06-11 | 956 | 967 | 946 | 950 | 15,700 | 950 |
| 2024-06-10 | 954 | 966 | 931 | 956 | 15,600 | 956 |
| 2024-06-07 | 937 | 953 | 923 | 939 | 17,300 | 939 |
| 2024-06-06 | 976 | 976 | 921 | 922 | 27,600 | 922 |
| 2024-06-05 | 986 | 999 | 963 | 971 | 13,300 | 971 |
| 2024-06-04 | 975 | 994 | 974 | 991 | 14,900 | 991 |
| 2024-06-03 | 985 | 997 | 980 | 980 | 9,000 | 980 |
| 2024-05-31 | 983 | 998 | 965 | 975 | 19,800 | 975 |
| 2024-05-30 | 989 | 997 | 957 | 970 | 23,100 | 970 |
| 2024-05-29 | 1,030 | 1,040 | 993 | 996 | 13,800 | 996 |
| 2024-05-28 | 1,015 | 1,048 | 1,015 | 1,040 | 24,200 | 1,040 |
| 2024-05-27 | 1,010 | 1,028 | 997 | 1,015 | 18,600 | 1,015 |
| 2024-05-24 | 990 | 1,010 | 982 | 1,007 | 16,400 | 1,007 |
| 2024-05-23 | 1,010 | 1,035 | 998 | 1,002 | 18,300 | 1,002 |
| 2024-05-22 | 1,062 | 1,075 | 1,001 | 1,011 | 25,200 | 1,011 |
| 2024-05-21 | 1,049 | 1,063 | 1,026 | 1,032 | 56,200 | 1,032 |
| 2024-05-20 | 997 | 1,040 | 988 | 1,030 | 52,500 | 1,030 |
| 2024-05-17 | 969 | 989 | 965 | 978 | 14,500 | 978 |
| 2024-05-16 | 905 | 1,001 | 900 | 984 | 76,200 | 984 |
| 2024-05-15 | 1,011 | 1,014 | 940 | 980 | 98,400 | 980 |
| 2024-05-14 | 968 | 1,005 | 968 | 1,004 | 14,400 | 1,004 |
| 2024-05-13 | 991 | 991 | 962 | 971 | 16,100 | 971 |
| 2024-05-10 | 1,000 | 1,005 | 990 | 990 | 4,900 | 990 |
| 2024-05-09 | 1,015 | 1,016 | 995 | 1,000 | 8,300 | 1,000 |
| 2024-05-08 | 1,002 | 1,021 | 1,002 | 1,007 | 6,100 | 1,007 |
| 2024-05-07 | 1,000 | 1,019 | 992 | 1,010 | 5,900 | 1,010 |
| 2024-05-02 | 999 | 1,006 | 984 | 1,000 | 7,000 | 1,000 |
| 2024-05-01 | 1,001 | 1,014 | 995 | 1,003 | 7,700 | 1,003 |
| 2024-04-30 | 1,043 | 1,043 | 995 | 1,014 | 14,400 | 1,014 |
| 2024-04-26 | 1,015 | 1,025 | 1,003 | 1,025 | 6,000 | 1,025 |
| 2024-04-25 | 1,020 | 1,022 | 1,011 | 1,019 | 7,300 | 1,019 |
| 2024-04-24 | 1,031 | 1,031 | 1,003 | 1,030 | 9,900 | 1,030 |
| 2024-04-23 | 967 | 1,029 | 966 | 1,023 | 39,200 | 1,023 |
| 2024-04-22 | 932 | 955 | 914 | 943 | 31,200 | 943 |
| 2024-04-19 | 980 | 986 | 900 | 941 | 71,100 | 941 |
| 2024-04-18 | 980 | 999 | 971 | 988 | 13,600 | 988 |
| 2024-04-17 | 990 | 1,004 | 960 | 995 | 15,600 | 995 |
| 2024-04-16 | 998 | 1,009 | 986 | 1,000 | 5,400 | 1,000 |
| 2024-04-15 | 993 | 1,004 | 961 | 1,001 | 11,700 | 1,001 |
| 2024-04-12 | 994 | 1,013 | 988 | 994 | 11,400 | 994 |
| 2024-04-11 | 987 | 1,015 | 982 | 1,007 | 12,000 | 1,007 |
| 2024-04-10 | 999 | 1,023 | 999 | 1,005 | 8,300 | 1,005 |
| 2024-04-09 | 1,010 | 1,017 | 990 | 1,013 | 14,800 | 1,013 |
| 2024-04-08 | 1,011 | 1,040 | 969 | 980 | 70,800 | 980 |
| 2024-04-05 | 1,069 | 1,073 | 1,007 | 1,013 | 56,600 | 1,013 |
| 2024-04-04 | 1,108 | 1,108 | 1,058 | 1,090 | 15,400 | 1,090 |
| 2024-04-03 | 1,089 | 1,113 | 1,076 | 1,113 | 9,500 | 1,113 |
| 2024-04-02 | 1,101 | 1,106 | 1,070 | 1,094 | 19,300 | 1,094 |
| 2024-04-01 | 1,110 | 1,145 | 1,093 | 1,109 | 28,600 | 1,109 |
| 2024-03-29 | 1,096 | 1,115 | 1,087 | 1,091 | 17,400 | 1,091 |
| 2024-03-28 | 1,070 | 1,095 | 1,067 | 1,083 | 15,600 | 1,083 |
| 2024-03-27 | 1,103 | 1,110 | 1,070 | 1,088 | 16,500 | 1,088 |
| 2024-03-26 | 1,100 | 1,104 | 1,079 | 1,089 | 11,600 | 1,089 |
| 2024-03-25 | 1,107 | 1,125 | 1,070 | 1,075 | 40,100 | 1,075 |
| 2024-03-22 | 1,070 | 1,106 | 1,060 | 1,090 | 37,400 | 1,090 |
| 2024-03-21 | 1,057 | 1,103 | 1,057 | 1,069 | 39,900 | 1,069 |
| 2024-03-19 | 1,023 | 1,049 | 1,011 | 1,045 | 18,400 | 1,045 |
| 2024-03-18 | 1,010 | 1,047 | 1,008 | 1,042 | 15,200 | 1,042 |
| 2024-03-15 | 1,015 | 1,026 | 1,005 | 1,019 | 15,100 | 1,019 |
| 2024-03-14 | 1,060 | 1,060 | 1,009 | 1,031 | 20,500 | 1,031 |
| 2024-03-13 | 1,075 | 1,088 | 1,028 | 1,030 | 53,800 | 1,030 |
| 2024-03-12 | 1,037 | 1,089 | 1,028 | 1,067 | 44,700 | 1,067 |
| 2024-03-11 | 1,050 | 1,062 | 988 | 1,039 | 127,300 | 1,039 |
| 2024-03-08 | 1,100 | 1,133 | 1,075 | 1,100 | 177,600 | 1,100 |
| 2024-03-07 | 1,000 | 1,109 | 1,000 | 1,078 | 291,400 | 1,078 |
| 2024-03-06 | 966 | 989 | 955 | 980 | 65,500 | 980 |
| 2024-03-05 | 975 | 991 | 954 | 981 | 87,100 | 981 |
| 2024-03-04 | 930 | 982 | 915 | 980 | 132,700 | 980 |
| 2024-03-01 | 916 | 934 | 894 | 934 | 59,600 | 934 |
| 2024-02-29 | 899 | 930 | 886 | 922 | 64,000 | 922 |
| 2024-02-28 | 840 | 928 | 840 | 921 | 106,000 | 921 |
| 2024-02-27 | 867 | 871 | 838 | 850 | 30,100 | 850 |
| 2024-02-26 | 833 | 880 | 810 | 868 | 71,600 | 868 |
| 2024-02-22 | 840 | 871 | 828 | 833 | 78,200 | 833 |
| 2024-02-21 | 920 | 924 | 836 | 847 | 112,600 | 847 |
| 2024-02-20 | 935 | 947 | 919 | 932 | 26,600 | 932 |
| 2024-02-19 | 905 | 945 | 886 | 930 | 49,100 | 930 |
| 2024-02-16 | 900 | 927 | 870 | 908 | 98,800 | 908 |
| 2024-02-15 | 975 | 1,046 | 881 | 940 | 280,800 | 940 |
| 2024-02-14 | 882 | 908 | 878 | 896 | 48,300 | 896 |
| 2024-02-13 | 878 | 889 | 862 | 869 | 21,400 | 869 |
| 2024-02-09 | 882 | 882 | 863 | 878 | 20,200 | 878 |
| 2024-02-08 | 884 | 895 | 874 | 880 | 20,600 | 880 |
| 2024-02-07 | 886 | 899 | 880 | 890 | 15,800 | 890 |
| 2024-02-06 | 886 | 893 | 870 | 884 | 20,000 | 884 |
| 2024-02-05 | 886 | 897 | 868 | 877 | 28,800 | 877 |
| 2024-02-02 | 856 | 889 | 856 | 871 | 32,400 | 871 |
| 2024-02-01 | 877 | 882 | 846 | 856 | 41,600 | 856 |
| 2024-01-31 | 880 | 900 | 863 | 889 | 55,800 | 889 |
| 2024-01-30 | 909 | 911 | 884 | 890 | 42,500 | 890 |
| 2024-01-29 | 910 | 919 | 894 | 909 | 41,900 | 909 |
| 2024-01-26 | 937 | 938 | 898 | 906 | 63,600 | 906 |
| 2024-01-25 | 924 | 933 | 904 | 922 | 59,200 | 922 |
| 2024-01-24 | 897 | 990 | 897 | 935 | 142,100 | 935 |
| 2024-01-23 | 925 | 925 | 884 | 884 | 37,800 | 884 |
| 2024-01-22 | 900 | 934 | 870 | 924 | 65,000 | 924 |
| 2024-01-19 | 895 | 918 | 873 | 898 | 65,600 | 898 |
| 2024-01-18 | 806 | 889 | 800 | 871 | 70,700 | 871 |
| 2024-01-17 | 848 | 848 | 793 | 794 | 29,500 | 794 |
| 2024-01-16 | 830 | 850 | 824 | 848 | 14,100 | 848 |
| 2024-01-15 | 859 | 859 | 820 | 838 | 24,200 | 838 |
| 2024-01-12 | 839 | 856 | 800 | 855 | 28,600 | 855 |
| 2024-01-11 | 870 | 870 | 806 | 824 | 31,300 | 824 |
| 2024-01-10 | 862 | 880 | 826 | 855 | 36,400 | 855 |
| 2024-01-09 | 809 | 868 | 809 | 866 | 34,200 | 866 |
| 2024-01-05 | 809 | 809 | 791 | 803 | 13,200 | 803 |
| 2024-01-04 | 776 | 809 | 764 | 809 | 25,200 | 809 |
分割・併合履歴 ： なし
