1,558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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 1,498.0 | 1,738.0 | 1,460.0 | 1,738.0 | 1,738.0 | 609,900 |
| 2025/05/14 | 1,438.0 | 1,438.0 | 1,438.0 | 1,438.0 | 1,438.0 | 37,800 |
| 2025/05/13 | 1,150.0 | 1,168.0 | 1,121.0 | 1,138.0 | 1,138.0 | 32,000 |
| 2025/05/12 | 1,122.0 | 1,152.0 | 1,122.0 | 1,152.0 | 1,152.0 | 11,200 |
| 2025/05/09 | 1,117.0 | 1,159.0 | 1,105.0 | 1,122.0 | 1,122.0 | 27,100 |
| 2025/05/08 | 1,091.0 | 1,119.0 | 1,087.0 | 1,102.0 | 1,102.0 | 13,000 |
| 2025/05/07 | 1,058.0 | 1,118.0 | 1,058.0 | 1,095.0 | 1,095.0 | 23,100 |
| 2025/05/02 | 1,077.0 | 1,085.0 | 1,050.0 | 1,058.0 | 1,058.0 | 11,400 |
| 2025/05/01 | 1,074.0 | 1,088.0 | 1,070.0 | 1,085.0 | 1,085.0 | 4,300 |
| 2025/04/30 | 1,090.0 | 1,096.0 | 1,071.0 | 1,086.0 | 1,086.0 | 6,300 |
| 2025/04/28 | 1,077.0 | 1,120.0 | 1,077.0 | 1,091.0 | 1,091.0 | 11,200 |
| 2025/04/25 | 1,050.0 | 1,110.0 | 1,050.0 | 1,077.0 | 1,077.0 | 13,600 |
| 2025/04/24 | 1,067.0 | 1,223.0 | 1,040.0 | 1,050.0 | 1,050.0 | 57,100 |
| 2025/04/23 | 1,100.0 | 1,100.0 | 1,056.0 | 1,072.0 | 1,072.0 | 10,600 |
| 2025/04/22 | 1,113.0 | 1,116.0 | 1,070.0 | 1,087.0 | 1,087.0 | 5,300 |
| 2025/04/21 | 1,148.0 | 1,149.0 | 1,114.0 | 1,114.0 | 1,114.0 | 23,900 |
| 2025/04/18 | 1,086.0 | 1,125.0 | 1,086.0 | 1,120.0 | 1,120.0 | 15,000 |
| 2025/04/17 | 1,051.0 | 1,091.0 | 1,051.0 | 1,075.0 | 1,075.0 | 4,600 |
| 2025/04/16 | 1,097.0 | 1,097.0 | 1,061.0 | 1,062.0 | 1,062.0 | 6,800 |
| 2025/04/15 | 1,058.0 | 1,095.0 | 1,055.0 | 1,092.0 | 1,092.0 | 12,900 |
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。
