1,028円
ＡＶＡＮＴＩＡ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) |
|---|---|---|---|---|---|---|
| 2016/01/07 | 1,180.0 | 1,186.0 | 1,141.0 | 1,174.0 | 1,174.0 | 17,100 |
| 2016/01/06 | 1,193.0 | 1,204.0 | 1,183.0 | 1,190.0 | 1,190.0 | 11,400 |
| 2016/01/05 | 1,197.0 | 1,210.0 | 1,183.0 | 1,193.0 | 1,193.0 | 11,000 |
| 2016/01/04 | 1,200.0 | 1,214.0 | 1,182.0 | 1,195.0 | 1,195.0 | 19,300 |
| 2015/12/30 | 1,200.0 | 1,216.0 | 1,196.0 | 1,203.0 | 1,203.0 | 17,400 |
| 2015/12/29 | 1,183.0 | 1,194.0 | 1,183.0 | 1,190.0 | 1,190.0 | 14,600 |
| 2015/12/28 | 1,145.0 | 1,181.0 | 1,145.0 | 1,173.0 | 1,173.0 | 10,000 |
| 2015/12/25 | 1,155.0 | 1,157.0 | 1,130.0 | 1,155.0 | 1,155.0 | 27,400 |
| 2015/12/24 | 1,151.0 | 1,156.0 | 1,136.0 | 1,156.0 | 1,156.0 | 26,400 |
| 2015/12/22 | 1,142.0 | 1,157.0 | 1,139.0 | 1,151.0 | 1,151.0 | 13,000 |
| 2015/12/21 | 1,150.0 | 1,159.0 | 1,135.0 | 1,154.0 | 1,154.0 | 19,900 |
| 2015/12/18 | 1,157.0 | 1,172.0 | 1,148.0 | 1,160.0 | 1,160.0 | 14,100 |
| 2015/12/17 | 1,168.0 | 1,178.0 | 1,159.0 | 1,160.0 | 1,160.0 | 14,000 |
| 2015/12/16 | 1,153.0 | 1,163.0 | 1,140.0 | 1,163.0 | 1,163.0 | 25,000 |
| 2015/12/15 | 1,160.0 | 1,168.0 | 1,147.0 | 1,154.0 | 1,154.0 | 19,800 |
| 2015/12/14 | 1,156.0 | 1,160.0 | 1,138.0 | 1,159.0 | 1,159.0 | 15,000 |
| 2015/12/11 | 1,143.0 | 1,161.0 | 1,143.0 | 1,157.0 | 1,157.0 | 29,000 |
| 2015/12/10 | 1,159.0 | 1,160.0 | 1,151.0 | 1,153.0 | 1,153.0 | 19,000 |
| 2015/12/09 | 1,169.0 | 1,169.0 | 1,151.0 | 1,161.0 | 1,161.0 | 17,800 |
| 2015/12/08 | 1,152.0 | 1,170.0 | 1,147.0 | 1,170.0 | 1,170.0 | 14,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＶＡＮＴＩＡの取引履歴を振り返りませんか？
ＡＶＡＮＴＩＡ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。
