KabuInsight

ＡＶＩＬＥＮ

5591
グロース/情報･通信業/AVILEN Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13996.01,018.0996.01,018.0+10.0+0.99%10,500
2026-03-121,030.01,030.0997.01,008.0-23.0-2.23%27,400
2026-03-111,037.01,039.01,023.01,031.0+7.0+0.68%28,200
2026-03-101,005.01,031.0995.01,024.0+46.0+4.70%38,200
2026-03-09981.0981.0940.0978.0-18.0-1.81%52,600
2026-03-06929.01,021.0928.0996.0+56.0+5.96%79,900
2026-03-05940.0966.0935.0940.0+36.0+3.98%50,100
2026-03-04921.0930.0878.0904.0-47.0-4.94%112,400
2026-03-03993.0996.0951.0951.0-42.0-4.23%75,500
2026-03-021,019.01,020.0983.0993.0-56.0-5.34%78,000
2026-02-271,014.01,049.0992.01,049.0+71.0+7.26%117,100
2026-02-26956.01,010.0954.0978.0+21.0+2.19%65,700
2026-02-25951.0989.0951.0957.0+21.0+2.24%69,800
2026-02-241,070.01,070.0935.0936.0-134.0-12.52%169,400
2026-02-201,057.01,081.01,041.01,070.0+7.0+0.66%36,000
2026-02-191,055.01,070.01,038.01,063.0+13.0+1.24%27,400
2026-02-181,051.01,074.01,050.01,050.0-10.0-0.94%26,500
2026-02-171,050.01,087.01,026.01,060.0+2.0+0.19%37,600
2026-02-161,121.01,142.01,045.01,058.0-63.0-5.62%171,200
2026-02-131,215.01,221.01,121.01,121.0-124.0-9.96%106,000
2026-02-121,260.01,260.01,225.01,245.0-2.0-0.16%30,000
2026-02-101,201.01,250.01,201.01,247.0+60.0+5.05%35,100
2026-02-091,197.01,197.01,161.01,187.0+20.0+1.71%37,300
2026-02-061,215.01,215.01,166.01,167.0-48.0-3.95%43,900
2026-02-051,218.01,241.01,205.01,215.0-5.0-0.41%28,300
2026-02-041,253.01,263.01,220.01,220.0-47.0-3.71%40,200
2026-02-031,265.01,270.01,250.01,267.0+17.0+1.36%13,200
2026-02-021,262.01,302.01,250.01,250.0-27.0-2.11%35,600
2026-01-301,308.01,312.01,273.01,277.0-42.0-3.18%23,700
2026-01-291,332.01,332.01,275.01,319.0-12.0-0.90%28,200
2026-01-281,329.01,337.01,305.01,331.0+2.0+0.15%19,500
2026-01-271,315.01,329.01,311.01,329.0+14.0+1.06%9,700
2026-01-261,308.01,347.01,308.01,315.0-10.0-0.75%16,900
2026-01-231,312.01,341.01,312.01,325.0+18.0+1.38%9,900
2026-01-221,330.01,330.01,305.01,307.0-19.0-1.43%11,200
2026-01-211,305.01,335.01,300.01,326.0-9.0-0.67%27,500
2026-01-201,351.01,359.01,330.01,335.0-26.0-1.91%14,700
2026-01-191,384.01,384.01,346.01,361.0+1.0+0.07%17,200
2026-01-161,379.01,380.01,323.01,360.0-19.0-1.38%26,200
2026-01-151,297.01,380.01,292.01,379.0+79.0+6.08%64,800
2026-01-141,317.01,321.01,296.01,300.0-23.0-1.74%40,500
2026-01-131,389.01,390.01,315.01,323.0-37.0-2.72%74,000
2026-01-091,382.01,392.01,348.01,360.0-11.0-0.80%46,100
2026-01-081,330.01,389.01,330.01,371.0+41.0+3.08%49,900
2026-01-071,311.01,339.01,302.01,330.0+18.0+1.37%35,600
2026-01-061,287.01,319.01,287.01,312.0+22.0+1.71%25,300
2026-01-051,330.01,330.01,272.01,290.0-36.0-2.71%53,900
2025-12-301,330.01,330.01,286.01,326.0-9.0-0.67%48,900
2025-12-291,345.01,361.01,306.01,335.0+50.0+3.89%58,200
2025-12-261,342.01,343.01,278.01,285.0-52.0-3.89%61,900
2025-12-251,327.01,359.01,320.01,337.0+10.0+0.75%39,800
2025-12-241,313.01,340.01,301.01,327.0+1.0+0.08%39,700
2025-12-231,255.01,326.01,255.01,326.0+71.0+5.66%60,700
2025-12-221,239.01,255.01,221.01,255.0+35.0+2.87%49,000
2025-12-191,230.01,240.01,214.01,220.00.00.00%20,500
2025-12-181,198.01,240.01,191.01,220.0-6.0-0.49%31,400
2025-12-171,232.01,270.01,216.01,226.0+18.0+1.49%58,300
2025-12-161,248.01,252.01,198.01,208.0-54.0-4.28%97,000
2025-12-151,199.01,470.01,197.01,262.0+69.0+5.78%1,018,800
2025-12-121,220.01,235.01,189.01,193.0+3.0+0.25%35,400
2025-12-111,241.01,241.01,189.01,190.0-55.0-4.42%21,900
2025-12-101,188.01,245.01,188.01,245.0+57.0+4.80%57,200
2025-12-091,208.01,213.01,185.01,188.0-28.0-2.30%17,500
2025-12-081,194.01,218.01,194.01,216.0+21.0+1.76%19,100
2025-12-051,195.01,212.01,190.01,195.0-9.0-0.75%21,600
2025-12-041,202.01,228.01,196.01,204.0-28.0-2.27%27,900
2025-12-031,199.01,247.01,185.01,232.0+51.0+4.32%84,700
2025-12-021,225.01,230.01,180.01,181.0-49.0-3.98%38,300
2025-12-011,267.01,269.01,217.01,230.0-7.0-0.57%29,300
2025-11-281,273.01,277.01,236.01,237.0-36.0-2.83%23,900
2025-11-271,232.01,278.01,232.01,273.0+28.0+2.25%36,100
2025-11-261,228.01,245.01,221.01,245.0+17.0+1.38%24,600
2025-11-251,258.01,258.01,198.01,228.0-29.0-2.31%34,700
2025-11-211,200.01,257.01,199.01,257.0+32.0+2.61%26,400
2025-11-201,234.01,247.01,218.01,225.0+15.0+1.24%15,900
2025-11-191,221.01,254.01,189.01,210.0-24.0-1.94%52,900
2025-11-181,262.01,263.01,221.01,234.0-27.0-2.14%84,200
2025-11-171,280.01,299.01,228.01,261.0-118.0-8.56%118,800
2025-11-141,350.01,396.01,318.01,379.0+28.0+2.07%111,900
2025-11-131,380.01,386.01,331.01,351.0-20.0-1.46%33,300
2025-11-121,314.01,371.01,314.01,371.0+61.0+4.66%22,700
2025-11-111,301.01,316.01,295.01,310.0+9.0+0.69%12,500
2025-11-101,321.01,321.01,287.01,301.0+10.0+0.77%13,700
2025-11-071,287.01,300.01,281.01,291.0-9.0-0.69%13,800
2025-11-061,295.01,322.01,289.01,300.0+12.0+0.93%23,600
2025-11-051,276.01,292.01,238.01,288.0-1.0-0.08%23,500
2025-11-041,300.01,314.01,270.01,289.0+1.0+0.08%23,500
2025-10-311,274.01,300.01,267.01,288.0+23.0+1.82%19,700
2025-10-301,253.01,285.01,250.01,265.0+3.0+0.24%38,100
2025-10-291,301.01,310.01,262.01,262.0-48.0-3.66%58,000
2025-10-281,347.01,347.01,308.01,310.0-48.0-3.53%23,700
2025-10-271,355.01,379.01,345.01,358.0+8.0+0.59%20,200
2025-10-241,376.01,376.01,347.01,350.0-6.0-0.44%28,200
2025-10-231,375.01,395.01,356.01,356.0-45.0-3.21%21,100
2025-10-221,388.01,407.01,363.01,401.0+22.0+1.60%22,500
2025-10-211,367.01,389.01,347.01,379.0+12.0+0.88%38,200
2025-10-201,311.01,371.01,311.01,367.0+70.0+5.40%32,400
2025-10-171,321.01,321.01,290.01,297.0-24.0-1.82%39,500
2025-10-161,345.01,346.01,310.01,321.0-24.0-1.78%46,500
2025-10-151,302.01,355.01,302.01,345.0+53.0+4.10%26,100
2025-10-141,340.01,351.01,286.01,292.0-73.0-5.35%59,600
2025-10-101,400.01,408.01,365.01,365.0-65.0-4.55%35,700
2025-10-091,409.01,439.01,400.01,430.0+21.0+1.49%39,600
2025-10-081,408.01,430.01,389.01,409.0+1.0+0.07%24,100
2025-10-071,435.01,436.01,397.01,408.0-7.0-0.49%27,700
2025-10-061,429.01,434.01,406.01,415.0+36.0+2.61%36,700
2025-10-031,337.01,389.01,337.01,379.0+40.0+2.99%20,300
2025-10-021,377.01,391.01,335.01,339.0-33.0-2.41%48,300
2025-10-011,470.01,470.01,372.01,372.0-118.0-7.92%78,400
2025-09-301,464.01,499.01,460.01,490.0+34.0+2.34%27,100
2025-09-291,483.01,483.01,456.01,456.0-17.0-1.15%18,000
2025-09-261,450.01,479.01,447.01,473.0+20.0+1.38%12,600
2025-09-251,488.01,488.01,446.01,453.0-24.0-1.62%18,500
2025-09-241,506.01,510.01,474.01,477.0-8.0-0.54%30,000
2025-09-221,486.01,502.01,479.01,485.0+27.0+1.85%30,500
2025-09-191,482.01,482.01,426.01,458.0-3.0-0.21%26,900
2025-09-181,486.01,486.01,451.01,461.0+1.0+0.07%28,900
2025-09-171,499.01,502.01,438.01,460.0-32.0-2.14%47,300
2025-09-161,416.01,498.01,416.01,492.0+76.0+5.37%71,000
2025-09-121,436.01,436.01,410.01,416.0——25,700

直近120営業日分を表示