1,607円
ＡＶＩＬＥＮ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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 1,123.0 | 1,153.0 | 1,123.0 | 1,128.0 | 1,128.0 | 14,800 |
| 2025/03/27 | 1,150.0 | 1,155.0 | 1,123.0 | 1,134.0 | 1,134.0 | 14,600 |
| 2025/03/26 | 1,162.0 | 1,170.0 | 1,149.0 | 1,153.0 | 1,153.0 | 13,800 |
| 2025/03/25 | 1,141.0 | 1,175.0 | 1,141.0 | 1,163.0 | 1,163.0 | 15,000 |
| 2025/03/24 | 1,139.0 | 1,155.0 | 1,126.0 | 1,141.0 | 1,141.0 | 22,800 |
| 2025/03/21 | 1,150.0 | 1,151.0 | 1,127.0 | 1,140.0 | 1,140.0 | 9,400 |
| 2025/03/19 | 1,108.0 | 1,151.0 | 1,105.0 | 1,150.0 | 1,150.0 | 18,600 |
| 2025/03/18 | 1,101.0 | 1,129.0 | 1,098.0 | 1,112.0 | 1,112.0 | 14,700 |
| 2025/03/17 | 1,146.0 | 1,146.0 | 1,116.0 | 1,122.0 | 1,122.0 | 7,900 |
| 2025/03/14 | 1,140.0 | 1,168.0 | 1,120.0 | 1,120.0 | 1,120.0 | 63,400 |
| 2025/03/13 | 1,138.0 | 1,157.0 | 1,108.0 | 1,110.0 | 1,110.0 | 37,500 |
| 2025/03/12 | 1,060.0 | 1,135.0 | 1,060.0 | 1,123.0 | 1,123.0 | 30,600 |
| 2025/03/11 | 1,038.0 | 1,064.0 | 1,028.0 | 1,053.0 | 1,053.0 | 32,200 |
| 2025/03/10 | 1,061.0 | 1,075.0 | 1,044.0 | 1,052.0 | 1,052.0 | 23,100 |
| 2025/03/07 | 1,060.0 | 1,107.0 | 1,041.0 | 1,050.0 | 1,050.0 | 38,900 |
| 2025/03/06 | 1,098.0 | 1,098.0 | 1,078.0 | 1,078.0 | 1,078.0 | 14,800 |
| 2025/03/05 | 1,076.0 | 1,097.0 | 1,053.0 | 1,078.0 | 1,078.0 | 43,200 |
| 2025/03/04 | 1,105.0 | 1,105.0 | 1,055.0 | 1,094.0 | 1,094.0 | 64,600 |
| 2025/03/03 | 1,120.0 | 1,137.0 | 1,102.0 | 1,121.0 | 1,121.0 | 36,900 |
| 2025/02/28 | 1,130.0 | 1,136.0 | 1,102.0 | 1,124.0 | 1,124.0 | 51,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＶＩＬＥＮの取引履歴を振り返りませんか？
ＡＶＩＬＥＮ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。
