ＡＶＡＮＴＩＡ
8904スタンダード/不動産業/AVANTIA CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 839.0 | 840.0 | 836.0 | 836.0 | -8.0 | -0.95% | 15,900 |
| 2026-03-12 | 853.0 | 853.0 | 843.0 | 844.0 | -9.0 | -1.06% | 10,500 |
| 2026-03-11 | 846.0 | 854.0 | 846.0 | 853.0 | +7.0 | +0.83% | 11,600 |
| 2026-03-10 | 847.0 | 849.0 | 833.0 | 846.0 | +8.0 | +0.95% | 43,200 |
| 2026-03-09 | 840.0 | 840.0 | 825.0 | 838.0 | -9.0 | -1.06% | 51,100 |
| 2026-03-06 | 846.0 | 847.0 | 835.0 | 847.0 | 0.0 | 0.00% | 15,100 |
| 2026-03-05 | 848.0 | 848.0 | 840.0 | 847.0 | +18.0 | +2.17% | 20,700 |
| 2026-03-04 | 839.0 | 839.0 | 824.0 | 829.0 | -11.0 | -1.31% | 40,900 |
| 2026-03-03 | 852.0 | 852.0 | 840.0 | 840.0 | -12.0 | -1.41% | 35,300 |
| 2026-03-02 | 858.0 | 858.0 | 842.0 | 852.0 | -8.0 | -0.93% | 52,500 |
| 2026-02-27 | 844.0 | 860.0 | 844.0 | 860.0 | +16.0 | +1.90% | 33,900 |
| 2026-02-26 | 843.0 | 858.0 | 843.0 | 844.0 | -33.0 | -3.76% | 78,800 |
| 2026-02-25 | 880.0 | 880.0 | 876.0 | 877.0 | +1.0 | +0.11% | 31,900 |
| 2026-02-24 | 880.0 | 880.0 | 875.0 | 876.0 | -1.0 | -0.11% | 17,100 |
| 2026-02-20 | 875.0 | 879.0 | 871.0 | 877.0 | -1.0 | -0.11% | 26,000 |
| 2026-02-19 | 877.0 | 879.0 | 875.0 | 878.0 | +1.0 | +0.11% | 11,600 |
| 2026-02-18 | 880.0 | 881.0 | 876.0 | 877.0 | -3.0 | -0.34% | 11,900 |
| 2026-02-17 | 879.0 | 880.0 | 874.0 | 880.0 | +4.0 | +0.46% | 14,600 |
| 2026-02-16 | 879.0 | 881.0 | 873.0 | 876.0 | +1.0 | +0.11% | 26,500 |
| 2026-02-13 | 879.0 | 879.0 | 872.0 | 875.0 | -3.0 | -0.34% | 15,200 |
| 2026-02-12 | 873.0 | 879.0 | 873.0 | 878.0 | +5.0 | +0.57% | 18,900 |
| 2026-02-10 | 872.0 | 876.0 | 872.0 | 873.0 | +1.0 | +0.11% | 12,200 |
| 2026-02-09 | 878.0 | 880.0 | 872.0 | 872.0 | -5.0 | -0.57% | 18,700 |
| 2026-02-06 | 874.0 | 878.0 | 873.0 | 877.0 | +3.0 | +0.34% | 17,000 |
| 2026-02-05 | 878.0 | 879.0 | 872.0 | 874.0 | 0.0 | 0.00% | 21,300 |
| 2026-02-04 | 869.0 | 874.0 | 869.0 | 874.0 | +6.0 | +0.69% | 16,200 |
| 2026-02-03 | 878.0 | 878.0 | 863.0 | 868.0 | +3.0 | +0.35% | 23,800 |
| 2026-02-02 | 851.0 | 869.0 | 851.0 | 865.0 | +16.0 | +1.88% | 34,800 |
| 2026-01-30 | 854.0 | 855.0 | 842.0 | 849.0 | -1.0 | -0.12% | 29,600 |
| 2026-01-29 | 859.0 | 860.0 | 842.0 | 850.0 | -7.0 | -0.82% | 26,700 |
| 2026-01-28 | 861.0 | 867.0 | 853.0 | 857.0 | -4.0 | -0.46% | 19,400 |
| 2026-01-27 | 865.0 | 866.0 | 861.0 | 861.0 | -4.0 | -0.46% | 8,300 |
| 2026-01-26 | 873.0 | 878.0 | 860.0 | 865.0 | -8.0 | -0.92% | 37,700 |
| 2026-01-23 | 873.0 | 879.0 | 873.0 | 873.0 | +1.0 | +0.11% | 14,800 |
| 2026-01-22 | 877.0 | 877.0 | 870.0 | 872.0 | +2.0 | +0.23% | 11,700 |
| 2026-01-21 | 870.0 | 870.0 | 862.0 | 870.0 | -5.0 | -0.57% | 24,800 |
| 2026-01-20 | 880.0 | 881.0 | 874.0 | 875.0 | -4.0 | -0.46% | 16,700 |
| 2026-01-19 | 880.0 | 884.0 | 877.0 | 879.0 | +4.0 | +0.46% | 15,500 |
| 2026-01-16 | 879.0 | 882.0 | 873.0 | 875.0 | -2.0 | -0.23% | 21,200 |
| 2026-01-15 | 874.0 | 885.0 | 874.0 | 877.0 | +3.0 | +0.34% | 29,800 |
| 2026-01-14 | 869.0 | 878.0 | 868.0 | 874.0 | +4.0 | +0.46% | 46,400 |
| 2026-01-13 | 874.0 | 875.0 | 870.0 | 870.0 | -1.0 | -0.11% | 40,500 |
| 2026-01-09 | 871.0 | 875.0 | 871.0 | 871.0 | 0.0 | 0.00% | 18,500 |
| 2026-01-08 | 873.0 | 874.0 | 871.0 | 871.0 | -3.0 | -0.34% | 10,700 |
| 2026-01-07 | 872.0 | 874.0 | 869.0 | 874.0 | +5.0 | +0.58% | 15,100 |
| 2026-01-06 | 866.0 | 872.0 | 866.0 | 869.0 | +2.0 | +0.23% | 29,300 |
| 2026-01-05 | 869.0 | 869.0 | 863.0 | 867.0 | +2.0 | +0.23% | 21,600 |
| 2025-12-30 | 864.0 | 867.0 | 858.0 | 865.0 | +8.0 | +0.93% | 30,800 |
| 2025-12-29 | 859.0 | 859.0 | 852.0 | 857.0 | +3.0 | +0.35% | 23,000 |
| 2025-12-26 | 848.0 | 854.0 | 845.0 | 854.0 | +6.0 | +0.71% | 28,900 |
| 2025-12-25 | 842.0 | 849.0 | 841.0 | 848.0 | +7.0 | +0.83% | 42,000 |
| 2025-12-24 | 841.0 | 844.0 | 840.0 | 841.0 | 0.0 | 0.00% | 13,200 |
| 2025-12-23 | 836.0 | 841.0 | 836.0 | 841.0 | +5.0 | +0.60% | 29,400 |
| 2025-12-22 | 838.0 | 839.0 | 836.0 | 836.0 | -3.0 | -0.36% | 11,000 |
| 2025-12-19 | 839.0 | 839.0 | 835.0 | 839.0 | +4.0 | +0.48% | 9,200 |
| 2025-12-18 | 833.0 | 837.0 | 831.0 | 835.0 | +3.0 | +0.36% | 8,900 |
| 2025-12-17 | 838.0 | 839.0 | 832.0 | 832.0 | -5.0 | -0.60% | 16,100 |
| 2025-12-16 | 832.0 | 837.0 | 830.0 | 837.0 | +7.0 | +0.84% | 27,700 |
| 2025-12-15 | 826.0 | 830.0 | 826.0 | 830.0 | +2.0 | +0.24% | 10,200 |
| 2025-12-12 | 830.0 | 833.0 | 825.0 | 828.0 | 0.0 | 0.00% | 18,200 |
| 2025-12-11 | 828.0 | 830.0 | 825.0 | 828.0 | +3.0 | +0.36% | 9,500 |
| 2025-12-10 | 829.0 | 829.0 | 825.0 | 825.0 | -3.0 | -0.36% | 6,000 |
| 2025-12-09 | 824.0 | 830.0 | 824.0 | 828.0 | +1.0 | +0.12% | 12,900 |
| 2025-12-08 | 824.0 | 829.0 | 824.0 | 827.0 | +3.0 | +0.36% | 7,600 |
| 2025-12-05 | 830.0 | 830.0 | 824.0 | 824.0 | -2.0 | -0.24% | 9,700 |
| 2025-12-04 | 828.0 | 829.0 | 824.0 | 826.0 | -1.0 | -0.12% | 6,500 |
| 2025-12-03 | 827.0 | 831.0 | 827.0 | 827.0 | -1.0 | -0.12% | 6,700 |
| 2025-12-02 | 826.0 | 831.0 | 825.0 | 828.0 | -1.0 | -0.12% | 19,800 |
| 2025-12-01 | 824.0 | 834.0 | 824.0 | 829.0 | +4.0 | +0.48% | 9,100 |
| 2025-11-28 | 830.0 | 833.0 | 825.0 | 825.0 | +1.0 | +0.12% | 25,600 |
| 2025-11-27 | 826.0 | 828.0 | 822.0 | 824.0 | 0.0 | 0.00% | 13,800 |
| 2025-11-26 | 820.0 | 825.0 | 816.0 | 824.0 | +7.0 | +0.86% | 7,800 |
| 2025-11-25 | 829.0 | 829.0 | 817.0 | 817.0 | -4.0 | -0.49% | 17,900 |
| 2025-11-21 | 816.0 | 821.0 | 816.0 | 821.0 | +3.0 | +0.37% | 11,100 |
| 2025-11-20 | 823.0 | 825.0 | 817.0 | 818.0 | -2.0 | -0.24% | 14,000 |
| 2025-11-19 | 814.0 | 825.0 | 814.0 | 820.0 | 0.0 | 0.00% | 28,000 |
| 2025-11-18 | 822.0 | 822.0 | 818.0 | 820.0 | -1.0 | -0.12% | 8,100 |
| 2025-11-17 | 828.0 | 828.0 | 820.0 | 821.0 | -1.0 | -0.12% | 13,500 |
| 2025-11-14 | 822.0 | 824.0 | 817.0 | 822.0 | +2.0 | +0.24% | 16,400 |
| 2025-11-13 | 813.0 | 825.0 | 812.0 | 820.0 | +1.0 | +0.12% | 20,200 |
| 2025-11-12 | 821.0 | 826.0 | 818.0 | 819.0 | -2.0 | -0.24% | 11,500 |
| 2025-11-11 | 817.0 | 821.0 | 812.0 | 821.0 | +5.0 | +0.61% | 12,600 |
| 2025-11-10 | 810.0 | 819.0 | 810.0 | 816.0 | +4.0 | +0.49% | 9,600 |
| 2025-11-07 | 809.0 | 819.0 | 809.0 | 812.0 | 0.0 | 0.00% | 7,800 |
| 2025-11-06 | 810.0 | 820.0 | 809.0 | 812.0 | -2.0 | -0.25% | 13,600 |
| 2025-11-05 | 818.0 | 821.0 | 809.0 | 814.0 | -4.0 | -0.49% | 23,300 |
| 2025-11-04 | 820.0 | 821.0 | 817.0 | 818.0 | -3.0 | -0.37% | 13,100 |
| 2025-10-31 | 818.0 | 821.0 | 814.0 | 821.0 | +7.0 | +0.86% | 18,700 |
| 2025-10-30 | 811.0 | 820.0 | 808.0 | 814.0 | 0.0 | 0.00% | 21,400 |
| 2025-10-29 | 820.0 | 820.0 | 809.0 | 814.0 | -6.0 | -0.73% | 24,700 |
| 2025-10-28 | 829.0 | 829.0 | 820.0 | 820.0 | -9.0 | -1.09% | 13,900 |
| 2025-10-27 | 825.0 | 830.0 | 825.0 | 829.0 | +2.0 | +0.24% | 19,400 |
| 2025-10-24 | 830.0 | 830.0 | 827.0 | 827.0 | -1.0 | -0.12% | 10,000 |
| 2025-10-23 | 822.0 | 831.0 | 822.0 | 828.0 | +6.0 | +0.73% | 24,900 |
| 2025-10-22 | 820.0 | 827.0 | 820.0 | 822.0 | +3.0 | +0.37% | 14,300 |
| 2025-10-21 | 821.0 | 823.0 | 819.0 | 819.0 | -2.0 | -0.24% | 24,500 |
| 2025-10-20 | 829.0 | 830.0 | 821.0 | 821.0 | -6.0 | -0.73% | 23,200 |
| 2025-10-17 | 822.0 | 829.0 | 822.0 | 827.0 | +2.0 | +0.24% | 29,500 |
| 2025-10-16 | 817.0 | 825.0 | 814.0 | 825.0 | +8.0 | +0.98% | 43,100 |
| 2025-10-15 | 807.0 | 818.0 | 802.0 | 817.0 | +9.0 | +1.11% | 68,900 |
| 2025-10-14 | 800.0 | 808.0 | 791.0 | 808.0 | +3.0 | +0.37% | 54,900 |
| 2025-10-10 | 807.0 | 809.0 | 803.0 | 805.0 | -2.0 | -0.25% | 29,300 |
| 2025-10-09 | 808.0 | 810.0 | 805.0 | 807.0 | -1.0 | -0.12% | 18,800 |
| 2025-10-08 | 807.0 | 813.0 | 807.0 | 808.0 | +1.0 | +0.12% | 12,900 |
| 2025-10-07 | 805.0 | 809.0 | 804.0 | 807.0 | +2.0 | +0.25% | 12,700 |
| 2025-10-06 | 825.0 | 825.0 | 805.0 | 805.0 | +1.0 | +0.12% | 28,500 |
| 2025-10-03 | 803.0 | 805.0 | 800.0 | 804.0 | +1.0 | +0.12% | 35,000 |
| 2025-10-02 | 804.0 | 808.0 | 801.0 | 803.0 | +2.0 | +0.25% | 32,800 |
| 2025-10-01 | 817.0 | 817.0 | 801.0 | 801.0 | -17.0 | -2.08% | 47,400 |
| 2025-09-30 | 830.0 | 830.0 | 817.0 | 818.0 | -10.0 | -1.21% | 36,800 |
| 2025-09-29 | 826.0 | 828.0 | 817.0 | 828.0 | +2.0 | +0.24% | 49,600 |
| 2025-09-26 | 831.0 | 831.0 | 823.0 | 826.0 | -4.0 | -0.48% | 45,900 |
| 2025-09-25 | 831.0 | 831.0 | 828.0 | 830.0 | -1.0 | -0.12% | 27,000 |
| 2025-09-24 | 831.0 | 834.0 | 828.0 | 831.0 | 0.0 | 0.00% | 33,500 |
| 2025-09-22 | 837.0 | 837.0 | 831.0 | 831.0 | -4.0 | -0.48% | 30,900 |
| 2025-09-19 | 839.0 | 842.0 | 833.0 | 835.0 | -4.0 | -0.48% | 23,900 |
| 2025-09-18 | 847.0 | 847.0 | 835.0 | 839.0 | -6.0 | -0.71% | 24,500 |
| 2025-09-17 | 846.0 | 846.0 | 842.0 | 845.0 | -1.0 | -0.12% | 24,000 |
| 2025-09-16 | 837.0 | 848.0 | 836.0 | 846.0 | +8.0 | +0.95% | 19,700 |
| 2025-09-12 | 844.0 | 844.0 | 836.0 | 838.0 | — | — | 31,900 |
直近120営業日分を表示