アッヴィの株価時系列・推移
- 52週高値
- 277.60（2026/10/9）
- 52週安値
- 190.75（2026/4/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 271.53 | 277.60 | 270.38 | 276.47 | 4,297,946 | 276.47 |
| 2026/10/8 | 270.98 | 272.52 | 265.71 | 272.42 | 5,494,940 | 272.42 |
| 2026/10/7 | 268.40 | 274.94 | 266.89 | 271.36 | 6,079,078 | 271.36 |
| 2026/10/6 | 267.74 | 268.86 | 260.62 | 266.69 | 4,501,087 | 266.69 |
| 2026/10/5 | 261.27 | 267.34 | 260.29 | 265.76 | 7,544,505 | 265.76 |
| 2026/10/2 | 259.74 | 264.06 | 257.87 | 262.82 | 5,863,068 | 262.82 |
| 2026/10/1 | 260.51 | 262.32 | 259.00 | 259.93 | 3,892,076 | 259.93 |
| 2026/9/30 | 264.60 | 265.36 | 261.59 | 261.59 | 4,389,160 | 261.59 |
| 2026/9/29 | 265.45 | 268.93 | 261.52 | 263.29 | 4,004,368 | 263.29 |
| 2026/9/28 | 264.33 | 267.74 | 263.38 | 266.28 | 4,429,512 | 266.28 |
| 2026/9/25 | 265.49 | 266.00 | 262.59 | 264.34 | 2,541,718 | 264.34 |
| 2026/9/24 | 265.37 | 267.41 | 263.09 | 265.12 | 3,458,166 | 265.12 |
| 2026/9/23 | 266.00 | 269.39 | 263.59 | 265.08 | 3,469,242 | 265.08 |
| 2026/9/22 | 263.10 | 266.82 | 262.15 | 265.21 | 2,766,274 | 265.21 |
| 2026/9/21 | 263.07 | 266.60 | 261.23 | 264.48 | 3,438,150 | 264.48 |
| 2026/9/18 | 263.29 | 266.34 | 262.44 | 263.96 | 8,176,607 | 263.96 |
| 2026/9/17 | 262.61 | 264.62 | 260.88 | 264.02 | 3,509,941 | 264.02 |
| 2026/9/16 | 261.99 | 264.00 | 260.98 | 262.51 | 3,118,268 | 262.51 |
| 2026/9/15 | 260.00 | 264.81 | 257.80 | 263.04 | 5,120,219 | 263.04 |
| 2026/9/14 | 261.67 | 264.65 | 260.10 | 261.77 | 4,512,420 | 261.77 |
1〜20/250件
