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 |