9554 (株)AViC 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	733	808	729	776	48,900	776
2023-12-28	729	762	700	729	15,300	729
2023-12-27	703	722	691	719	10,100	719
2023-12-26	690	714	678	699	21,600	699
2023-12-25	730	734	711	720	10,900	720
2023-12-22	720	737	684	732	19,000	732
2023-12-21	740	740	723	725	8,700	725
2023-12-20	749	775	746	746	13,000	746
2023-12-19	777	780	751	751	27,400	751
2023-12-18	767	774	756	770	6,300	770
2023-12-15	775	775	745	758	8,900	758
2023-12-14	771	776	742	770	9,600	770
2023-12-13	749	780	745	766	14,800	766
2023-12-12	722	749	714	746	16,700	746
2023-12-11	720	734	720	734	9,400	734
2023-12-08	705	734	698	720	19,200	720
2023-12-07	711	717	708	708	9,200	708
2023-12-06	710	721	708	719	6,800	719
2023-12-05	712	723	706	716	3,300	716
2023-12-04	709	725	705	725	8,500	725
2023-12-01	723	723	701	710	7,800	710
2023-11-30	717	719	702	719	12,400	719
2023-11-29	685	717	684	717	18,500	717
2023-11-28	750	750	675	701	38,300	701
2023-11-27	719	742	719	742	17,900	742
2023-11-24	686	723	686	719	22,000	719
2023-11-22	676	695	676	686	10,200	686
2023-11-21	669	691	667	691	22,300	691
2023-11-20	660	668	642	668	33,400	668
2023-11-17	673	686	652	660	36,900	660
2023-11-16	624	655	624	648	32,700	648
2023-11-15	653	667	606	615	57,600	615
2023-11-14	692	708	666	673	36,400	673
2023-11-13	670	705	665	691	25,500	691
2023-11-10	660	670	654	665	15,100	665
2023-11-09	680	681	665	672	17,000	672
2023-11-08	690	696	680	683	7,500	683
2023-11-07	700	700	689	690	8,700	690
2023-11-06	694	698	689	696	6,200	696
2023-11-02	687	703	687	693	14,700	693
2023-11-01	699	700	683	683	6,800	683
2023-10-31	680	696	671	696	3,900	696
2023-10-30	681	688	676	676	9,800	676
2023-10-27	681	694	681	691	6,000	691
2023-10-26	685	700	677	679	6,100	679
2023-10-25	700	711	690	694	4,700	694
2023-10-24	693	700	676	700	10,700	700
2023-10-23	714	726	686	690	16,400	690
2023-10-20	715	725	703	715	7,300	715
2023-10-19	720	726	715	717	2,200	717
2023-10-18	727	735	718	735	2,700	735
2023-10-17	712	731	712	725	6,400	725
2023-10-16	732	740	710	710	9,100	710
2023-10-13	774	774	736	736	10,000	736
2023-10-12	767	775	762	767	4,800	767
2023-10-11	771	771	742	771	22,400	771
2023-10-10	790	791	768	771	16,700	771
2023-10-06	773	794	768	789	39,100	789
2023-10-05	716	762	716	762	21,700	762
2023-10-04	703	742	700	711	49,500	711
2023-10-03	740	740	695	718	42,700	718
2023-10-02	772	774	742	742	14,300	742
2023-09-29	794	794	760	772	19,300	772
2023-09-28	779	797	775	789	34,600	789
2023-09-27	756	785	750	781	53,000	781
2023-09-26	737	754	730	752	27,400	752
2023-09-25	721	740	720	730	10,000	730
2023-09-22	703	723	692	720	19,500	720
2023-09-21	700	708	691	706	9,100	706
2023-09-20	696	707	696	701	10,300	701
2023-09-19	706	706	697	700	7,400	700
2023-09-15	699	703	687	700	14,300	700
2023-09-14	709	709	691	706	15,300	706
2023-09-13	690	699	685	699	9,600	699
2023-09-12	675	693	675	685	15,500	685
2023-09-11	690	695	671	672	34,300	672
2023-09-08	708	714	678	691	29,700	691
2023-09-07	715	726	708	712	22,700	712
2023-09-06	725	739	718	730	13,000	730
2023-09-05	713	734	711	725	13,600	725
2023-09-04	737	739	712	719	14,100	719
2023-09-01	724	730	700	728	43,400	728
2023-08-31	729	735	723	724	18,100	724
2023-08-30	750	750	712	726	69,400	726
2023-08-29	751	763	732	749	34,300	749
2023-08-28	791	814	753	753	108,900	753
2023-08-25	761	850	757	836	136,700	836
2023-08-24	768	785	742	751	61,900	751
2023-08-23	721	799	714	762	178,500	762
2023-08-22	680	706	673	706	30,800	706
2023-08-21	669	676	652	674	35,600	674
2023-08-18	681	682	655	655	28,000	655
2023-08-17	713	713	670	673	74,900	673
2023-08-16	678	701	658	671	241,800	671
2023-08-15	784	784	784	784	12,200	784
2023-08-14	939	943	914	934	29,100	934
2023-08-10	942	960	932	942	16,300	942
2023-08-09	960	967	939	954	14,500	954
2023-08-08	955	976	955	956	14,400	956
2023-08-07	926	972	926	970	23,400	970
2023-08-04	921	933	920	926	5,800	926
2023-08-03	917	932	907	920	8,800	920
2023-08-02	932	959	932	932	10,400	932
2023-08-01	946	954	945	945	6,200	945
2023-07-31	942	954	942	946	6,500	946
2023-07-28	933	946	923	942	22,600	942
2023-07-27	932	961	927	937	13,200	937
2023-07-26	951	951	927	938	9,400	938
2023-07-25	960	960	930	959	16,300	959
2023-07-24	936	948	924	945	11,600	945
2023-07-21	921	939	920	921	16,100	921
2023-07-20	934	942	925	926	9,300	926
2023-07-19	923	930	909	930	5,800	930
2023-07-18	920	931	900	908	24,800	908
2023-07-14	938	938	910	916	17,600	916
2023-07-13	902	938	888	938	31,900	938
2023-07-12	925	931	900	907	27,500	907
2023-07-11	921	935	913	925	15,900	925
2023-07-10	920	934	912	917	23,300	917
2023-07-07	935	945	923	924	28,500	924
2023-07-06	984	987	926	941	49,300	941
2023-07-05	1,017	1,045	984	995	56,800	995
2023-07-04	1,034	1,036	1,000	1,030	57,900	1,030
2023-07-03	985	1,039	977	1,010	75,900	1,010
2023-06-30	980	980	958	970	18,000	970
2023-06-29	938	988	938	975	45,600	975
2023-06-28	934	948	928	928	12,000	928
2023-06-27	936	936	910	926	15,400	926
2023-06-26	932	946	921	936	11,100	936
2023-06-23	958	968	926	932	40,900	932
2023-06-22	943	960	938	943	17,900	943
2023-06-21	995	995	947	952	35,600	952
2023-06-20	948	1,002	948	980	73,900	980
2023-06-19	897	947	879	919	59,600	919
2023-06-16	871	897	870	894	14,600	894
2023-06-15	884	886	871	874	9,200	874
2023-06-14	900	900	877	884	11,500	884
2023-06-13	906	910	888	892	24,700	892
2023-06-12	889	906	877	904	22,900	904
2023-06-09	892	897	880	882	8,400	882
2023-06-08	898	910	886	890	16,600	890
2023-06-07	894	911	894	895	25,800	895
2023-06-06	884	899	880	894	9,400	894
2023-06-05	887	899	883	886	17,500	886
2023-06-02	885	895	879	887	9,900	887
2023-06-01	872	890	870	886	6,600	886
2023-05-31	855	888	855	881	15,900	881
2023-05-30	859	880	846	864	19,300	864
2023-05-29	884	884	853	859	38,200	859
2023-05-26	893	893	871	884	25,600	884
2023-05-25	906	906	883	895	23,400	895
2023-05-24	900	910	889	910	29,900	910
2023-05-23	912	915	897	901	34,300	901
2023-05-22	892	925	886	925	51,900	925
2023-05-19	880	885	866	871	42,700	871
2023-05-18	902	905	869	889	41,100	889
2023-05-17	867	908	867	908	50,700	908
2023-05-16	925	925	834	868	159,600	868
2023-05-15	1,023	1,038	999	1,022	81,000	1,022
2023-05-12	1,050	1,050	1,020	1,023	40,300	1,023
2023-05-11	1,089	1,089	1,051	1,053	26,600	1,053
2023-05-10	1,109	1,139	1,065	1,065	53,600	1,065
2023-05-09	1,090	1,160	1,090	1,110	66,100	1,110
2023-05-08	1,082	1,152	1,081	1,099	112,800	1,099
2023-05-02	1,076	1,111	1,035	1,092	153,100	1,092
2023-05-01	1,030	1,046	1,022	1,026	7,700	1,026
2023-04-28	1,022	1,043	1,010	1,030	5,900	1,030
2023-04-27	1,005	1,023	1,005	1,023	2,500	1,023
2023-04-26	1,015	1,029	1,006	1,007	7,600	1,007
2023-04-25	1,030	1,039	1,012	1,015	7,400	1,015
2023-04-24	1,065	1,065	1,018	1,040	11,200	1,040
2023-04-21	1,034	1,040	1,009	1,040	16,700	1,040
2023-04-20	1,029	1,046	1,029	1,032	7,000	1,032
2023-04-19	1,063	1,064	1,024	1,029	25,900	1,029
2023-04-18	1,107	1,107	1,067	1,067	11,900	1,067
2023-04-17	1,102	1,111	1,101	1,107	4,100	1,107
2023-04-14	1,123	1,123	1,103	1,103	6,100	1,103
2023-04-13	1,105	1,116	1,099	1,100	12,200	1,100
2023-04-12	1,100	1,123	1,100	1,101	10,800	1,101
2023-04-11	1,097	1,110	1,089	1,100	23,400	1,100
2023-04-10	1,064	1,101	1,064	1,075	21,000	1,075
2023-04-07	1,077	1,080	1,059	1,068	12,400	1,068
2023-04-06	1,063	1,089	1,049	1,056	20,300	1,056
2023-04-05	1,105	1,105	1,062	1,063	41,800	1,063
2023-04-04	1,133	1,133	1,104	1,121	17,600	1,121
2023-04-03	1,126	1,140	1,109	1,126	28,400	1,126
2023-03-31	1,122	1,141	1,120	1,130	11,100	1,130
2023-03-30	1,095	1,130	1,095	1,129	11,500	1,129
2023-03-29	1,089	1,109	1,080	1,095	31,800	1,095
2023-03-28	1,065	1,106	1,065	1,087	23,900	1,087
2023-03-27	1,101	1,105	1,086	1,086	13,300	1,086
2023-03-24	1,066	1,103	1,066	1,101	41,200	1,101
2023-03-23	1,100	1,100	1,062	1,062	26,600	1,062
2023-03-22	1,115	1,121	1,082	1,097	39,900	1,097
2023-03-20	1,140	1,153	1,108	1,108	37,900	1,108
2023-03-17	1,120	1,160	1,109	1,142	37,300	1,142
2023-03-16	1,114	1,141	1,108	1,141	34,400	1,141
2023-03-15	1,099	1,155	1,091	1,144	71,100	1,144
2023-03-14	1,110	1,137	1,070	1,070	49,800	1,070
2023-03-13	1,090	1,105	1,072	1,093	75,300	1,093
2023-03-10	1,100	1,120	1,079	1,086	80,100	1,086
2023-03-09	1,086	1,113	1,071	1,088	68,200	1,088
2023-03-08	1,030	1,087	1,020	1,058	69,200	1,058
2023-03-07	1,023	1,040	1,015	1,040	26,400	1,040
2023-03-06	1,022	1,050	1,017	1,023	52,900	1,023
2023-03-03	1,000	1,015	996	1,003	37,200	1,003
2023-03-02	1,015	1,018	997	999	27,700	999
2023-03-01	995	1,020	990	1,015	38,900	1,015
2023-02-28	1,011	1,011	984	994	45,700	994
2023-02-27	1,033	1,040	990	998	59,200	998
2023-02-24	970	1,028	962	1,014	113,100	1,014
2023-02-22	970	984	948	950	95,500	950
2023-02-21	1,006	1,050	971	985	105,000	985
2023-02-20	1,039	1,041	983	1,009	108,300	1,009
2023-02-17	980	1,050	955	1,032	271,100	1,032
2023-02-16	960	974	910	970	578,700	970
2023-02-15	1,005	1,005	1,005	1,005	8,000	1,005
2023-02-14	1,330	1,351	1,300	1,305	69,300	1,305
2023-02-13	1,336	1,374	1,310	1,319	48,600	1,319
2023-02-10	1,402	1,416	1,351	1,377	51,400	1,377
2023-02-09	1,386	1,429	1,375	1,415	30,100	1,415
2023-02-08	1,452	1,453	1,395	1,395	73,800	1,395
2023-02-07	1,433	1,480	1,411	1,478	48,400	1,478
2023-02-06	1,395	1,500	1,378	1,433	131,000	1,433
2023-02-03	1,435	1,459	1,385	1,400	92,000	1,400
2023-02-02	1,378	1,465	1,337	1,442	162,900	1,442
2023-02-01	1,297	1,390	1,285	1,357	100,100	1,357
2023-01-31	1,284	1,285	1,257	1,281	30,100	1,281
2023-01-30	1,223	1,288	1,223	1,279	61,300	1,279
2023-01-27	1,218	1,254	1,215	1,223	16,000	1,223
2023-01-26	1,225	1,228	1,204	1,220	20,000	1,220
2023-01-25	1,218	1,268	1,213	1,225	33,500	1,225
2023-01-24	1,205	1,244	1,180	1,213	48,800	1,213
2023-01-23	1,210	1,210	1,178	1,186	13,600	1,186
2023-01-20	1,166	1,200	1,154	1,183	17,800	1,183
2023-01-19	1,144	1,159	1,140	1,159	9,300	1,159
2023-01-18	1,165	1,175	1,123	1,156	33,200	1,156
2023-01-17	1,141	1,176	1,141	1,175	21,900	1,175
2023-01-16	1,150	1,155	1,127	1,141	27,600	1,141
2023-01-13	1,167	1,194	1,150	1,155	41,500	1,155
2023-01-12	1,209	1,209	1,135	1,167	48,500	1,167
2023-01-11	1,181	1,212	1,181	1,190	24,700	1,190
2023-01-10	1,195	1,218	1,174	1,174	35,700	1,174
2023-01-06	1,138	1,187	1,108	1,166	43,000	1,166
2023-01-05	1,121	1,172	1,117	1,130	35,900	1,130
2023-01-04	1,175	1,190	1,117	1,117	57,900	1,117

分割・併合履歴：なし

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