KabuInsight

ＡＶｉＣ

9554
グロース/サービス業/AViC 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
2026-03-131,348.01,373.01,332.01,358.0-17.0-1.24%18,800
2026-03-121,428.01,428.01,353.01,375.0-67.0-4.65%47,100
2026-03-111,450.01,487.01,442.01,442.0-7.0-0.48%56,400
2026-03-101,380.01,466.01,352.01,449.0+79.0+5.77%70,900
2026-03-091,333.01,376.01,303.01,370.0-18.0-1.30%54,100
2026-03-061,328.01,397.01,310.01,388.0+72.0+5.47%54,300
2026-03-051,308.01,351.01,283.01,316.0+46.0+3.62%32,000
2026-03-041,271.01,300.01,250.01,270.0-30.0-2.31%86,500
2026-03-031,364.01,365.01,291.01,300.0-80.0-5.80%120,900
2026-03-021,410.01,428.01,378.01,380.0-78.0-5.35%64,500
2026-02-271,454.01,492.01,439.01,458.0+5.0+0.34%56,200
2026-02-261,346.01,505.01,343.01,453.0+100.0+7.39%258,700
2026-02-251,335.01,394.01,311.01,353.0+33.0+2.50%53,200
2026-02-241,410.01,414.01,311.01,320.0-77.0-5.51%82,700
2026-02-201,359.01,421.01,350.01,397.0+36.0+2.65%126,600
2026-02-191,320.01,361.01,253.01,361.0-18.0-1.31%235,000
2026-02-181,369.01,410.01,342.01,379.0-20.0-1.43%90,100
2026-02-171,442.01,442.01,368.01,399.0-59.0-4.05%75,900
2026-02-161,575.01,575.01,366.01,458.0-77.0-5.02%203,900
2026-02-131,576.01,591.01,511.01,535.0-54.0-3.40%98,400
2026-02-121,691.01,701.01,561.01,589.0-129.0-7.51%116,900
2026-02-101,720.01,743.01,669.01,718.0+32.0+1.90%85,400
2026-02-091,740.01,740.01,682.01,686.0-54.0-3.10%80,900
2026-02-061,846.01,850.01,710.01,740.0-139.0-7.40%89,800
2026-02-051,900.01,909.01,820.01,879.0-72.0-3.69%77,500
2026-02-042,113.02,113.01,942.01,951.0-151.0-7.18%71,000
2026-02-032,112.02,115.02,080.02,102.0+10.0+0.48%7,600
2026-02-022,172.02,182.02,065.02,092.0-76.0-3.51%33,500
2026-01-302,150.02,168.02,107.02,168.0+68.0+3.24%20,500
2026-01-292,160.02,160.02,085.02,100.0-60.0-2.78%31,300
2026-01-282,180.02,183.02,139.02,160.0+30.0+1.41%27,200
2026-01-272,121.02,167.02,069.02,130.0+10.0+0.47%25,400
2026-01-262,197.02,221.02,117.02,120.0-77.0-3.50%19,900
2026-01-232,150.02,260.02,150.02,197.0+67.0+3.15%24,000
2026-01-222,177.02,177.02,103.02,130.0-30.0-1.39%21,100
2026-01-212,183.02,209.02,118.02,160.0-51.0-2.31%21,000
2026-01-202,262.02,264.02,211.02,211.0-51.0-2.25%18,100
2026-01-192,257.02,283.02,242.02,262.00.00.00%14,700
2026-01-162,333.02,339.02,257.02,262.0-63.0-2.71%33,900
2026-01-152,155.02,332.02,155.02,325.0+170.0+7.89%24,000
2026-01-142,161.02,198.02,155.02,155.0+1.0+0.05%10,200
2026-01-132,253.02,257.02,153.02,154.0-66.0-2.97%19,500
2026-01-092,229.02,241.02,190.02,220.0+7.0+0.32%18,200
2026-01-082,094.02,218.02,076.02,213.0+119.0+5.68%29,300
2026-01-072,070.02,108.02,049.02,094.0+24.0+1.16%20,200
2026-01-062,106.02,119.02,066.02,070.0-42.0-1.99%23,400
2026-01-052,229.02,229.02,097.02,112.0-69.0-3.16%25,900
2025-12-302,248.02,265.02,181.02,181.0-67.0-2.98%29,000
2025-12-292,300.02,341.02,248.02,248.0-35.0-1.53%25,100
2025-12-262,347.02,347.02,282.02,283.0-77.0-3.26%18,100
2025-12-252,367.02,367.02,302.02,360.0+25.0+1.07%17,000
2025-12-242,279.02,359.02,248.02,335.0+56.0+2.46%26,100
2025-12-232,203.02,299.02,187.02,279.0+95.0+4.35%28,300
2025-12-222,186.02,215.02,162.02,184.0+48.0+2.25%30,700
2025-12-192,000.02,178.01,963.02,136.0+176.0+8.98%60,000
2025-12-181,979.01,983.01,943.01,960.0-19.0-0.96%29,100
2025-12-171,941.01,990.01,918.01,979.0+62.0+3.23%31,600
2025-12-161,910.01,940.01,897.01,917.0+1.0+0.05%40,100
2025-12-151,985.01,985.01,906.01,916.0-35.0-1.79%17,000
2025-12-121,925.01,968.01,918.01,951.0+13.0+0.67%23,300
2025-12-112,030.02,030.01,916.01,938.0-87.0-4.30%35,800
2025-12-102,114.02,116.02,023.02,025.0-104.0-4.88%31,900
2025-12-092,092.02,130.02,085.02,129.0+47.0+2.26%13,900
2025-12-082,120.02,120.02,040.02,082.0+12.0+0.58%14,500
2025-12-052,100.02,115.02,070.02,070.0-63.0-2.95%13,200
2025-12-042,042.02,133.02,032.02,133.0+85.0+4.15%20,500
2025-12-032,104.02,113.02,041.02,048.0-53.0-2.52%33,000
2025-12-022,230.02,230.02,101.02,101.0-121.0-5.45%32,700
2025-12-012,174.02,226.02,140.02,222.0+65.0+3.01%23,100
2025-11-282,170.02,178.02,142.02,157.0-20.0-0.92%13,100
2025-11-272,115.02,177.02,108.02,177.0+62.0+2.93%21,500
2025-11-262,118.02,129.02,075.02,115.0+43.0+2.08%22,700
2025-11-252,127.02,128.02,060.02,072.0-25.0-1.19%24,400
2025-11-212,026.02,100.02,023.02,097.0+42.0+2.04%28,900
2025-11-202,100.02,117.02,043.02,055.0-35.0-1.67%27,900
2025-11-192,096.02,130.02,070.02,090.0+9.0+0.43%32,200
2025-11-182,128.02,145.02,054.02,081.0-16.0-0.76%45,400
2025-11-172,097.02,130.02,036.02,097.0+151.0+7.76%178,100
2025-11-141,952.01,999.01,932.01,946.0-26.0-1.32%65,100
2025-11-131,980.02,004.01,960.01,972.0-8.0-0.40%15,100
2025-11-121,925.02,003.01,925.01,980.0+55.0+2.86%21,300
2025-11-111,921.01,958.01,905.01,925.0+4.0+0.21%14,100
2025-11-101,867.01,927.01,867.01,921.0+69.0+3.73%20,500
2025-11-071,853.01,869.01,843.01,852.0-10.0-0.54%7,900
2025-11-061,830.01,870.01,830.01,862.0+43.0+2.36%6,500
2025-11-051,814.01,832.01,791.01,819.0-10.0-0.55%16,700
2025-11-041,851.01,868.01,826.01,829.0-36.0-1.93%8,400
2025-10-311,812.01,900.01,799.01,865.0+76.0+4.25%39,700
2025-10-301,752.01,808.01,752.01,789.0+31.0+1.76%21,500
2025-10-291,797.01,797.01,720.01,758.0-39.0-2.17%41,200
2025-10-281,820.01,820.01,790.01,797.0-33.0-1.80%12,400
2025-10-271,855.01,865.01,774.01,830.0-24.0-1.29%52,400
2025-10-241,902.01,902.01,854.01,854.0-51.0-2.68%17,900
2025-10-231,890.01,915.01,876.01,905.0+23.0+1.22%12,500
2025-10-221,880.01,920.01,876.01,882.0+2.0+0.11%17,000
2025-10-211,900.01,921.01,872.01,880.0-20.0-1.05%10,200
2025-10-201,880.01,910.01,871.01,900.0+20.0+1.06%13,900
2025-10-171,919.01,919.01,875.01,880.0-36.0-1.88%12,300
2025-10-161,974.01,984.01,916.01,916.0-39.0-1.99%12,100
2025-10-151,924.01,968.01,890.01,955.0+60.0+3.17%19,500
2025-10-141,926.01,940.01,872.01,895.0-58.0-2.97%41,200
2025-10-101,945.02,000.01,945.01,953.0+8.0+0.41%29,000
2025-10-091,991.02,000.01,945.01,945.0-9.0-0.46%17,800
2025-10-081,977.01,994.01,954.01,954.0-26.0-1.31%14,500
2025-10-072,030.02,030.01,977.01,980.0-46.0-2.27%20,500
2025-10-061,950.02,042.01,950.02,026.0+116.0+6.07%42,000
2025-10-031,937.01,954.01,873.01,910.0-57.0-2.90%62,100
2025-10-022,031.02,032.01,956.01,967.0-62.0-3.06%44,800
2025-10-012,152.02,152.02,024.02,029.0-124.0-5.76%54,900
2025-09-302,176.02,183.02,080.02,153.0+212.0+10.92%172,900
2025-09-292,000.02,040.01,941.01,941.0-60.0-3.00%31,800
2025-09-261,985.02,014.01,956.02,001.0+80.0+4.16%52,500
2025-09-251,884.01,934.01,884.01,921.0+37.0+1.96%23,200
2025-09-241,879.01,913.01,858.01,884.0+2.0+0.11%26,000
2025-09-221,851.01,900.01,851.01,882.0+31.0+1.67%27,300
2025-09-191,852.01,867.01,835.01,851.0-23.0-1.23%34,700
2025-09-181,902.01,910.01,874.01,874.0-16.0-0.85%14,000
2025-09-171,921.01,921.01,853.01,890.0-33.0-1.72%38,900
2025-09-161,916.01,944.01,874.01,923.0+7.0+0.37%40,800
2025-09-121,916.01,925.01,895.01,916.0——46,300

直近120営業日分を表示