2,345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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 2,061.0 | 2,129.0 | 2,060.0 | 2,106.0 | 2,106.0 | 25,800 |
| 2025/07/24 | 2,116.0 | 2,116.0 | 2,043.0 | 2,054.0 | 2,054.0 | 24,000 |
| 2025/07/23 | 2,119.0 | 2,119.0 | 2,080.0 | 2,101.0 | 2,101.0 | 20,900 |
| 2025/07/22 | 2,080.0 | 2,119.0 | 2,073.0 | 2,105.0 | 2,105.0 | 19,800 |
| 2025/07/18 | 2,130.0 | 2,160.0 | 2,052.0 | 2,052.0 | 2,052.0 | 30,400 |
| 2025/07/17 | 2,021.0 | 2,105.0 | 2,021.0 | 2,080.0 | 2,080.0 | 18,800 |
| 2025/07/16 | 2,060.0 | 2,060.0 | 2,003.0 | 2,021.0 | 2,021.0 | 23,500 |
| 2025/07/15 | 2,100.0 | 2,100.0 | 2,048.0 | 2,061.0 | 2,061.0 | 20,700 |
| 2025/07/14 | 2,139.0 | 2,139.0 | 2,080.0 | 2,105.0 | 2,105.0 | 23,700 |
| 2025/07/11 | 2,240.0 | 2,240.0 | 2,144.0 | 2,152.0 | 2,152.0 | 28,800 |
| 2025/07/10 | 2,182.0 | 2,235.0 | 2,155.0 | 2,232.0 | 2,232.0 | 60,700 |
| 2025/07/09 | 2,151.0 | 2,151.0 | 2,114.0 | 2,150.0 | 2,150.0 | 19,300 |
| 2025/07/08 | 2,095.0 | 2,130.0 | 2,061.0 | 2,110.0 | 2,110.0 | 29,700 |
| 2025/07/07 | 2,083.0 | 2,098.0 | 2,054.0 | 2,095.0 | 2,095.0 | 10,900 |
| 2025/07/04 | 2,109.0 | 2,109.0 | 2,047.0 | 2,064.0 | 2,064.0 | 26,600 |
| 2025/07/03 | 2,085.0 | 2,109.0 | 2,060.0 | 2,109.0 | 2,109.0 | 19,200 |
| 2025/07/02 | 2,160.0 | 2,179.0 | 2,066.0 | 2,080.0 | 2,080.0 | 39,000 |
| 2025/07/01 | 2,255.0 | 2,352.0 | 2,198.0 | 2,198.0 | 2,198.0 | 83,700 |
| 2025/06/30 | 2,238.0 | 2,314.0 | 2,188.0 | 2,255.0 | 2,255.0 | 97,200 |
| 2025/06/27 | 2,109.0 | 2,110.0 | 2,030.0 | 2,090.0 | 2,090.0 | 57,700 |
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。
