AEVEX Corp.（AVEX）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	15.39	15.81	15.14	15.36	+1.12%	5,725,400
2026-10-15	13.97	15.39	13.87	15.19	+7.12%	1,908,000
2026-10-14	13.75	14.89	13.55	14.18	-0.28%	2,534,300
2026-10-13	14.15	14.50	14.04	14.22	-0.97%	1,237,300
2026-10-12	14.60	14.96	14.30	14.36	-1.85%	1,289,300
2026-10-09	14.29	14.68	13.76	14.63	+2.96%	1,307,300
2026-10-08	14.02	14.55	13.95	14.21	-0.14%	1,273,200
2026-10-07	14.80	14.80	13.88	14.23	-6.07%	1,482,100
2026-10-06	15.17	15.48	14.75	15.15	+1.47%	1,406,200
2026-10-05	14.53	15.09	14.10	14.93	+3.11%	1,621,400
2026-10-02	14.25	14.94	13.97	14.48	+2.48%	2,015,600
2026-10-01	15.10	15.19	14.02	14.13	-6.67%	2,539,300
2026-09-30	15.40	16.02	15.02	15.14	-0.33%	1,515,800
2026-09-29	15.59	15.80	15.17	15.19	-1.30%	1,739,800
2026-09-28	15.87	15.96	15.35	15.39	-4.23%	1,105,800
2026-09-25	16.50	16.89	16.06	16.07	-3.66%	989,500
2026-09-24	16.16	17.15	15.93	16.68	+1.46%	1,047,800
2026-09-23	16.01	16.74	15.90	16.44	+3.40%	1,042,400
2026-09-22	16.66	16.74	15.40	15.90	-3.69%	1,273,100
2026-09-21	16.35	16.84	16.35	16.51	+1.91%	940,900
2026-09-18	16.75	16.95	15.87	16.20	-2.88%	2,197,200
2026-09-17	16.66	17.24	16.51	16.68	+3.15%	809,400
2026-09-16	16.80	16.97	15.83	16.17	+0.25%	963,100
2026-09-15	16.30	16.38	15.58	16.13	-0.80%	1,105,144
2026-09-14	15.61	16.42	15.61	16.26	+1.12%	1,087,412
2026-09-11	16.46	16.79	15.97	16.08	+1.07%	2,632,800
2026-09-10	16.25	16.98	15.88	15.91	-2.81%	885,800
2026-09-09	17.37	17.68	16.17	16.37	-4.32%	905,800
2026-09-08	16.69	17.25	16.40	17.11	+3.89%	1,180,472
2026-09-04	16.32	16.78	16.16	16.47	+0.92%	978,100
2026-09-03	16.10	16.39	15.34	16.32	+3.68%	1,838,800
2026-09-02	16.92	16.99	15.56	15.74	-6.81%	1,653,200
2026-09-01	17.32	17.65	16.85	16.89	-4.03%	947,800
2026-08-31	17.63	17.92	17.29	17.60	-0.85%	888,700
2026-08-28	18.75	18.86	17.60	17.75	-5.38%	1,080,700
2026-08-27	18.43	19.16	18.15	18.76	+2.29%	1,072,300
2026-08-26	17.51	18.74	17.35	18.34	+5.10%	1,437,900
2026-08-25	19.41	19.42	17.30	17.45	-3.06%	2,259,300
2026-08-24	18.00	18.38	17.70	18.00	-1.69%	1,118,200
2026-08-21	18.63	18.90	18.07	18.31	+1.27%	1,069,800
2026-08-20	18.84	18.88	17.60	18.08	-4.34%	1,025,900
2026-08-19	19.98	19.99	18.66	18.90	-5.07%	766,700
2026-08-18	19.50	21.15	19.30	19.91	-1.53%	1,051,900
2026-08-17	21.49	22.11	19.70	20.22	-6.13%	1,472,300
2026-08-14	22.22	23.62	20.76	21.54	+3.11%	2,296,700
2026-08-13	21.59	22.23	20.50	20.89	-8.18%	2,213,300
2026-08-12	22.53	22.75	21.54	22.75	+2.71%	2,724,500
2026-08-11	21.75	22.33	21.24	22.15	+1.79%	965,400
2026-08-10	22.00	22.72	21.48	21.76	-1.85%	968,300
2026-08-07	20.95	22.48	20.40	22.17	+3.16%	1,654,600
2026-08-06	19.39	21.60	19.28	21.49	+9.09%	1,444,600
2026-08-05	19.33	20.05	19.31	19.70	+1.65%	1,133,500
2026-08-04	18.02	19.41	18.01	19.38	+8.57%	1,446,400
2026-08-03	16.43	17.89	16.25	17.85	+7.34%	1,215,700
2026-07-31	16.11	16.83	15.46	16.63	+4.53%	1,133,400
2026-07-30	14.70	16.24	14.54	15.91	+10.79%	1,527,000
2026-07-29	15.63	15.76	14.26	14.36	-5.59%	1,114,400
2026-07-28	14.80	15.30	13.88	15.21	+0.66%	974,200
2026-07-27	14.41	15.23	14.39	15.11	+5.74%	756,100
2026-07-24	15.22	15.50	14.20	14.29	-5.55%	1,020,400
2026-07-23	14.75	16.18	14.66	15.13	+2.02%	2,053,100
2026-07-22	14.75	15.47	14.69	14.83	+0.54%	1,014,900
2026-07-21	13.39	14.95	13.25	14.75	+10.74%	1,722,400
2026-07-20	14.50	14.52	13.07	13.32	-8.14%	3,751,500
2026-07-17	15.57	16.18	14.36	14.50	-8.34%	8,371,400
2026-07-16	17.00	17.80	15.65	15.82	-11.07%	3,612,000
2026-07-15	17.79	18.19	17.18	17.79	+7.10%	2,458,200
2026-07-14	16.31	17.06	16.15	16.61	+4.40%	1,195,200
2026-07-13	16.25	16.59	15.71	15.91	-3.34%	1,729,500
2026-07-10	16.70	16.75	15.98	16.46	-0.48%	1,165,400
2026-07-09	17.12	17.13	16.10	16.54	-4.67%	1,851,800
2026-07-08	17.50	17.76	16.85	17.35	-0.40%	1,748,500
2026-07-07	19.69	20.23	17.24	17.42	-11.12%	2,333,600
2026-07-06	21.00	21.50	19.52	19.60	-5.27%	1,596,300
2026-07-02	19.84	22.45	19.30	20.69	+5.40%	2,852,600
2026-07-01	19.79	21.40	19.44	19.63	-6.03%	3,205,100
2026-06-30	19.11	22.29	18.60	20.89	+16.44%	4,924,800
2026-06-29	17.66	18.57	17.49	17.94	+4.30%	2,821,000
2026-06-26	16.26	17.32	16.06	17.20	+11.47%	5,797,800
2026-06-25	15.42	16.36	15.07	15.43	+0.59%	1,738,900
2026-06-24	18.00	18.00	15.17	15.34	-14.49%	2,877,800
2026-06-23	17.31	18.59	17.24	17.94	+2.63%	1,365,300
2026-06-22	18.33	18.47	17.38	17.48	-4.48%	1,741,100
2026-06-18	20.00	20.14	17.70	18.30	-7.67%	4,739,700
2026-06-17	19.89	20.79	19.50	19.82	-0.15%	1,272,300
2026-06-16	21.17	21.24	19.32	19.85	-8.48%	2,047,500
2026-06-15	21.35	22.88	21.12	21.69	+5.50%	1,620,200
2026-06-12	21.25	21.98	20.25	20.56	-4.19%	2,028,700
2026-06-11	20.40	21.61	19.72	21.46	+5.45%	2,241,800
2026-06-10	21.70	22.55	20.21	20.35	-8.33%	1,862,600
2026-06-09	23.40	24.41	21.34	22.20	-3.52%	3,814,600
2026-06-08	23.54	23.70	22.70	23.01	+0.61%	2,110,300
2026-06-05	24.82	25.00	22.50	22.87	-7.07%	4,147,200
2026-06-04	26.49	26.50	24.31	24.61	-11.03%	8,663,000
2026-06-03	31.67	31.67	26.40	27.66	-14.73%	3,256,300
2026-06-02	34.10	35.09	30.90	32.44	-15.98%	2,191,200
2026-06-01	37.41	40.12	35.88	38.61	+0.36%	1,179,900
2026-05-29	39.68	40.99	36.62	38.47	-4.97%	2,426,300
2026-05-28	32.37	41.16	31.11	40.48	+31.13%	3,838,000
2026-05-27	28.39	31.46	27.80	30.87	+6.85%	1,444,700
2026-05-26	27.43	29.90	26.08	28.89	+7.72%	1,608,100
2026-05-22	26.39	27.83	25.72	26.82	+0.37%	1,087,500
2026-05-21	27.00	27.00	24.55	26.72	+1.71%	2,378,900
2026-05-20	26.48	26.79	24.94	26.27	-0.23%	2,187,100
2026-05-19	27.50	28.03	25.88	26.33	-7.87%	1,412,100
2026-05-18	25.17	28.74	24.80	28.58	+14.92%	1,955,600
2026-05-15	23.36	25.14	23.10	24.87	+2.98%	1,021,500
2026-05-14	26.10	26.16	23.32	24.15	-6.72%	2,292,600
2026-05-13	28.12	28.30	25.28	25.89	-8.03%	1,738,200
2026-05-12	25.77	28.56	25.60	28.15	+15.32%	3,522,100
2026-05-11	24.32	25.26	23.25	24.41	-2.63%	1,220,900
2026-05-08	24.02	25.86	22.27	25.07	+5.20%	1,367,800
2026-05-07	26.07	26.17	23.23	23.83	-8.77%	970,700
2026-05-06	24.37	26.63	24.20	26.12	+3.61%	1,364,000
2026-05-05	26.44	26.44	24.45	25.21	-6.18%	1,775,300
2026-05-04	27.65	27.66	25.80	26.87	-3.66%	1,322,100
2026-05-01	29.80	30.26	27.88	27.89	-7.80%	1,092,800
2026-04-30	31.05	31.24	28.80	30.25	-1.75%	992,800
2026-04-29	30.07	30.79	28.63	30.79	+2.98%	952,200
2026-04-28	32.14	33.70	28.78	29.90	-11.93%	1,802,000
2026-04-27	29.03	33.95	27.40	33.95	+14.31%	2,652,800
2026-04-24	31.26	31.45	28.66	29.70	-6.52%	2,475,500
2026-04-23	31.07	34.05	30.50	31.77	+5.30%	4,655,800
2026-04-22	36.40	37.66	30.16	30.17	-16.17%	5,444,700
2026-04-21	37.39	38.97	34.83	35.99	+7.72%	6,440,100
2026-04-20	30.40	42.34	29.99	33.41	+24.06%	14,949,300
2026-04-17	23.01	27.96	23.00	26.93	+34.65%	16,686,700
2026-04-16	20.00	20.00	20.00	20.00	+2.56%	0
2026-04-15	19.50	19.50	19.50	19.50	—	0

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+55.13%）。最も弱い月：6月（-45.89%）。日次データ1年分（2026–2026）に基づく。

4月+55.13%
5月+37.93%
6月-45.89%
7月-15.28%
8月-1.40%
9月-10.36%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

AEVEX Corp.（AVEX）の直近終値は？

2026-10-16 時点で 15.36。Closelookデータレイクの日次価格記録より。

AVEX の52週高値・安値は？

直近52週間で高値 42.34、安値 13.07（2026-10-16 時点）。

AEVEX Corp. が歴史的に最も強い月と弱い月は？

歴史的に、AVEX の最も強い月は 4月（平均 +55.13%）、最も弱い月は 6月（平均 -45.89%）。日次データ1年分（2026–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

1年分（2026–2026）。Closelookデータレイクの日次バー129本から計算。