日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アドヴァングループ(7463)の株価時系列情報

アドヴァングループ(7463)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,166 1,173 1,146 1,148 104,400
2024/03/27 1,188 1,204 1,184 1,201 98,100
2024/03/26 1,194 1,194 1,171 1,184 78,400
2024/03/25 1,193 1,209 1,188 1,199 131,200
2024/03/22 1,202 1,202 1,182 1,190 98,500
2024/03/21 1,233 1,233 1,204 1,206 111,800
2024/03/19 1,220 1,230 1,190 1,230 96,400
2024/03/18 1,266 1,266 1,215 1,224 109,100
2024/03/15 1,242 1,273 1,239 1,266 244,800
2024/03/14 1,226 1,252 1,219 1,242 110,600
2024/03/13 1,228 1,239 1,209 1,220 126,700
2024/03/12 1,211 1,228 1,196 1,222 114,700
2024/03/11 1,213 1,216 1,199 1,211 72,400
2024/03/08 1,196 1,240 1,196 1,227 178,600
2024/03/07 1,222 1,237 1,197 1,205 132,300
2024/03/06 1,207 1,231 1,202 1,219 119,500
2024/03/05 1,189 1,229 1,187 1,214 155,300
2024/03/04 1,212 1,218 1,185 1,189 104,900
2024/03/01 1,206 1,230 1,203 1,206 98,700
2024/02/29 1,177 1,210 1,177 1,206 108,300
2024/02/28 1,181 1,193 1,171 1,185 55,300
2024/02/27 1,176 1,192 1,172 1,185 65,900
2024/02/26 1,170 1,186 1,160 1,176 49,400
2024/02/22 1,175 1,200 1,158 1,170 114,800
2024/02/21 1,157 1,178 1,150 1,175 56,700
2024/02/20 1,169 1,174 1,148 1,166 82,500
2024/02/19 1,136 1,165 1,124 1,165 80,600
2024/02/16 1,116 1,156 1,114 1,141 105,100
2024/02/15 1,095 1,125 1,090 1,109 78,900
2024/02/14 1,101 1,101 1,081 1,094 61,700
2024/02/13 1,101 1,111 1,089 1,103 109,900
2024/02/09 1,062 1,065 1,047 1,047 52,100
2024/02/08 1,064 1,072 1,053 1,064 58,900
2024/02/07 1,059 1,065 1,054 1,062 45,600
2024/02/06 1,075 1,075 1,060 1,060 47,100
2024/02/05 1,078 1,079 1,072 1,073 61,400
2024/02/02 1,084 1,084 1,070 1,074 40,900
2024/02/01 1,092 1,092 1,076 1,079 48,200
2024/01/31 1,073 1,094 1,070 1,094 60,100
2024/01/30 1,075 1,085 1,070 1,082 50,600
2024/01/29 1,060 1,070 1,060 1,069 41,600
2024/01/26 1,060 1,065 1,054 1,055 46,900
2024/01/25 1,057 1,068 1,055 1,064 55,700
2024/01/24 1,063 1,063 1,050 1,054 63,800
2024/01/23 1,071 1,074 1,063 1,063 51,100
2024/01/22 1,057 1,071 1,055 1,066 50,100
2024/01/19 1,074 1,074 1,055 1,055 85,800
2024/01/18 1,070 1,078 1,069 1,069 37,400
2024/01/17 1,078 1,084 1,069 1,070 77,900
2024/01/16 1,089 1,089 1,069 1,069 62,800
2024/01/15 1,066 1,095 1,066 1,087 101,000
2024/01/12 1,075 1,076 1,057 1,065 35,400
2024/01/11 1,065 1,076 1,065 1,070 44,800
2024/01/10 1,066 1,067 1,054 1,061 40,600
2024/01/09 1,077 1,085 1,063 1,067 53,300
2024/01/05 1,061 1,080 1,061 1,075 74,300
2024/01/04 1,071 1,071 1,057 1,070 42,800
2023/12/29 1,063 1,073 1,062 1,072 38,500
2023/12/28 1,053 1,064 1,049 1,063 27,700
2023/12/27 1,046 1,052 1,039 1,052 35,300
2023/12/26 1,059 1,059 1,041 1,044 21,300
2023/12/25 1,069 1,071 1,050 1,051 33,500
2023/12/22 1,061 1,071 1,057 1,065 35,800
2023/12/21 1,053 1,064 1,049 1,061 43,500
2023/12/20 1,045 1,059 1,042 1,055 40,000
2023/12/19 1,039 1,045 1,032 1,043 32,500
2023/12/18 1,041 1,041 1,018 1,034 41,600
2023/12/15 1,053 1,053 1,040 1,049 38,100
2023/12/14 1,052 1,063 1,047 1,050 46,200
2023/12/13 1,059 1,059 1,051 1,052 29,100
2023/12/12 1,064 1,066 1,056 1,059 23,400
2023/12/11 1,034 1,060 1,031 1,060 116,500
2023/12/08 1,049 1,049 1,026 1,026 55,800
2023/12/07 1,059 1,063 1,054 1,055 32,800
2023/12/06 1,045 1,067 1,045 1,065 64,000
2023/12/05 1,053 1,055 1,036 1,045 48,800
2023/12/04 1,046 1,052 1,038 1,050 39,600
2023/12/01 1,044 1,046 1,036 1,039 38,500
2023/11/30 1,030 1,043 1,029 1,039 35,400
2023/11/29 1,032 1,042 1,032 1,036 42,800
2023/11/28 1,029 1,044 1,024 1,042 50,500
2023/11/27 1,031 1,032 1,020 1,025 38,800
2023/11/24 1,023 1,031 1,022 1,027 35,900
2023/11/22 1,021 1,031 1,015 1,023 59,900
2023/11/21 1,017 1,025 1,011 1,022 46,000
2023/11/20 1,033 1,033 1,016 1,016 60,300
2023/11/17 1,032 1,035 1,022 1,035 21,500
2023/11/16 1,036 1,036 1,020 1,023 30,200
2023/11/15 1,048 1,048 1,030 1,036 84,100
2023/11/14 1,040 1,042 1,036 1,038 29,900
2023/11/13 1,037 1,047 1,032 1,033 37,100
2023/11/10 1,024 1,038 1,023 1,036 28,900
2023/11/09 1,031 1,035 1,022 1,033 40,700
2023/11/08 1,041 1,043 1,031 1,031 63,500
2023/11/07 1,052 1,056 1,030 1,036 49,000
2023/11/06 1,049 1,055 1,043 1,052 39,900
2023/11/02 1,050 1,050 1,031 1,042 68,400
2023/11/01 1,031 1,031 1,021 1,025 47,200
2023/10/31 1,010 1,010 1,001 1,006 48,300
2023/10/30 1,014 1,015 1,003 1,008 35,100
2023/10/27 1,002 1,014 1,002 1,013 37,300
2023/10/26 1,005 1,013 998 1,002 16,100
2023/10/25 1,005 1,014 1,002 1,003 21,500
2023/10/24 1,003 1,005 982 1,001 61,800
2023/10/23 1,010 1,017 1,008 1,008 36,100
2023/10/20 1,016 1,022 1,012 1,014 28,000
2023/10/19 1,020 1,024 1,016 1,016 33,700
2023/10/18 1,017 1,038 1,008 1,031 68,200
2023/10/17 1,007 1,018 1,001 1,009 31,300
2023/10/16 1,015 1,023 1,001 1,005 72,700
2023/10/13 1,028 1,032 1,015 1,018 54,100
2023/10/12 1,048 1,048 1,025 1,033 87,600
2023/10/11 1,055 1,063 1,043 1,048 67,400
2023/10/10 1,043 1,052 1,041 1,045 67,200
2023/10/06 1,013 1,036 1,011 1,032 131,600
2023/10/05 1,035 1,047 1,001 1,013 341,700
2023/10/04 1,010 1,018 998 1,005 137,200
2023/10/03 1,050 1,053 1,025 1,038 136,000
2023/10/02 1,057 1,083 1,056 1,060 111,600
2023/09/29 1,044 1,062 1,040 1,055 94,300
2023/09/28 1,046 1,056 1,041 1,048 70,600
2023/09/27 1,053 1,059 1,042 1,058 124,600
2023/09/26 1,060 1,060 1,051 1,055 100,900
2023/09/25 1,035 1,044 1,030 1,044 40,600
2023/09/22 1,030 1,030 1,020 1,024 42,700
2023/09/21 1,035 1,043 1,031 1,032 38,600
2023/09/20 1,047 1,053 1,029 1,030 69,800
2023/09/19 1,044 1,053 1,038 1,053 62,500
2023/09/15 1,040 1,047 1,034 1,043 99,000
2023/09/14 1,030 1,036 1,025 1,035 64,900
2023/09/13 1,030 1,037 1,022 1,026 53,700
2023/09/12 1,021 1,030 1,021 1,030 28,400
2023/09/11 1,020 1,026 1,015 1,020 50,600
2023/09/08 1,015 1,021 1,012 1,017 88,800
2023/09/07 1,020 1,027 1,016 1,021 56,800
2023/09/06 1,020 1,027 1,020 1,022 62,000
2023/09/05 1,018 1,020 1,012 1,020 40,700
2023/09/04 1,009 1,020 1,004 1,019 82,100
2023/09/01 998 1,019 998 1,009 53,900
2023/08/31 981 1,002 981 998 74,000
2023/08/30 986 988 982 986 26,800
2023/08/29 989 989 981 985 16,200
2023/08/28 974 985 971 985 36,400
2023/08/25 964 969 961 966 32,100
2023/08/24 966 970 964 965 30,100
2023/08/23 952 964 951 963 25,600
2023/08/22 958 960 946 952 47,100
2023/08/21 959 965 958 958 20,000
2023/08/18 965 969 958 959 31,500
2023/08/17 973 973 963 970 35,600
2023/08/16 977 981 975 975 44,200
2023/08/15 980 982 974 980 62,000
2023/08/14 990 991 981 984 38,300
2023/08/10 977 988 973 988 39,300
2023/08/09 985 988 979 982 34,600
2023/08/08 984 989 983 987 32,300
2023/08/07 973 984 973 983 45,800
2023/08/04 968 978 968 974 32,900
2023/08/03 975 984 966 968 95,200
2023/08/02 985 992 979 979 65,200
2023/08/01 994 995 989 991 55,400
2023/07/31 996 996 989 992 58,600
2023/07/28 986 996 984 996 54,400
2023/07/27 990 998 985 998 30,100
2023/07/26 991 995 987 990 34,400
2023/07/25 993 997 989 995 39,700
2023/07/24 988 990 984 990 29,100
2023/07/21 981 984 974 981 31,600
2023/07/20 987 988 978 981 28,400
2023/07/19 974 985 973 985 40,700
2023/07/18 980 982 972 973 26,600
2023/07/14 991 995 976 977 59,800
2023/07/13 985 994 978 990 55,600
2023/07/12 999 999 976 985 88,100
2023/07/11 990 1,003 984 994 93,900
2023/07/10 995 1,015 991 993 157,800
2023/07/07 1,002 1,002 976 987 305,400
2023/07/06 1,073 1,073 997 1,003 999,400
2023/07/05 924 927 918 923 60,400
2023/07/04 922 929 921 928 60,700
2023/07/03 930 934 921 924 78,300
2023/06/30 924 926 920 925 60,500
2023/06/29 929 935 922 925 41,700
2023/06/28 922 929 919 929 37,400
2023/06/27 925 925 916 921 31,900
2023/06/26 932 934 922 925 31,600
2023/06/23 940 943 928 930 41,200
2023/06/22 953 955 935 936 55,600
2023/06/21 940 954 939 947 80,700
2023/06/20 945 946 942 946 25,900
2023/06/19 952 953 941 945 49,500
2023/06/16 950 954 943 951 57,200
2023/06/15 954 957 950 951 32,300
2023/06/14 960 960 950 954 62,300
2023/06/13 958 961 953 956 38,000
2023/06/12 956 959 953 956 36,000
2023/06/09 955 958 949 953 75,900
2023/06/08 968 968 952 954 41,000
2023/06/07 971 979 957 957 60,300
2023/06/06 954 965 953 964 35,900

このページの先頭へ