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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
