2,358円
ＡＶｉＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 1,540.0 | 1,570.0 | 1,500.0 | 1,527.0 | 1,527.0 | 27,300 |
| 2025/01/29 | 1,503.0 | 1,573.0 | 1,482.0 | 1,540.0 | 1,540.0 | 55,900 |
| 2025/01/28 | 1,500.0 | 1,524.0 | 1,459.0 | 1,473.0 | 1,473.0 | 31,200 |
| 2025/01/27 | 1,390.0 | 1,540.0 | 1,389.0 | 1,485.0 | 1,485.0 | 103,100 |
| 2025/01/24 | 1,329.0 | 1,395.0 | 1,311.0 | 1,362.0 | 1,362.0 | 18,600 |
| 2025/01/23 | 1,346.0 | 1,347.0 | 1,302.0 | 1,330.0 | 1,330.0 | 7,800 |
| 2025/01/22 | 1,368.0 | 1,380.0 | 1,336.0 | 1,336.0 | 1,336.0 | 7,100 |
| 2025/01/21 | 1,401.0 | 1,401.0 | 1,351.0 | 1,361.0 | 1,361.0 | 13,000 |
| 2025/01/20 | 1,350.0 | 1,404.0 | 1,340.0 | 1,401.0 | 1,401.0 | 28,200 |
| 2025/01/17 | 1,318.0 | 1,349.0 | 1,300.0 | 1,349.0 | 1,349.0 | 18,000 |
| 2025/01/16 | 1,285.0 | 1,350.0 | 1,283.0 | 1,338.0 | 1,338.0 | 13,000 |
| 2025/01/15 | 1,345.0 | 1,345.0 | 1,282.0 | 1,282.0 | 1,282.0 | 29,700 |
| 2025/01/14 | 1,375.0 | 1,398.0 | 1,340.0 | 1,344.0 | 1,344.0 | 22,800 |
| 2025/01/10 | 1,386.0 | 1,402.0 | 1,355.0 | 1,373.0 | 1,373.0 | 31,700 |
| 2025/01/09 | 1,350.0 | 1,360.0 | 1,336.0 | 1,360.0 | 1,360.0 | 15,500 |
| 2025/01/08 | 1,321.0 | 1,390.0 | 1,317.0 | 1,350.0 | 1,350.0 | 29,400 |
| 2025/01/07 | 1,392.0 | 1,395.0 | 1,300.0 | 1,321.0 | 1,321.0 | 28,200 |
| 2025/01/06 | 1,390.0 | 1,419.0 | 1,345.0 | 1,362.0 | 1,362.0 | 38,300 |
| 2024/12/30 | 1,430.0 | 1,436.0 | 1,381.0 | 1,401.0 | 1,401.0 | 28,900 |
| 2024/12/27 | 1,400.0 | 1,429.0 | 1,367.0 | 1,407.0 | 1,407.0 | 75,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＶｉＣの取引履歴を振り返りませんか？
ＡＶｉＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
