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
2002/12/30 860 860 840 840 12,400
2002/12/27 832 840 829 840 19,700
2002/12/26 817 837 817 833 8,100
2002/12/25 800 818 800 816 13,500
2002/12/24 798 820 798 813 15,000
2002/12/20 825 835 820 828 17,700
2002/12/19 820 820 801 815 22,600
2002/12/18 860 865 847 850 28,000
2002/12/17 853 865 851 858 32,100
2002/12/16 863 864 860 863 6,600
2002/12/13 860 873 859 873 40,800
2002/12/12 850 866 849 865 7,500
2002/12/11 860 871 860 860 16,300
2002/12/10 854 880 854 880 8,100
2002/12/09 850 865 850 864 13,700
2002/12/06 854 866 854 860 26,400
2002/12/05 886 888 874 874 22,600
2002/12/04 860 898 860 886 18,700
2002/12/03 860 880 860 875 24,400
2002/12/02 855 863 855 860 32,400
2002/11/29 860 870 860 860 33,800
2002/11/28 822 866 821 861 28,900
2002/11/27 781 830 780 820 32,600
2002/11/26 796 797 784 791 22,700
2002/11/25 761 786 750 786 25,200
2002/11/22 761 763 755 761 19,100
2002/11/21 758 768 750 750 16,300
2002/11/20 735 756 735 750 40,900
2002/11/19 710 769 710 740 34,600
2002/11/18 700 733 699 720 43,100
2002/11/15 700 716 700 709 24,500
2002/11/14 700 710 698 702 62,400
2002/11/13 710 716 687 702 48,600
2002/11/12 686 725 680 718 42,700
2002/11/11 782 786 702 706 40,200
2002/11/08 789 805 789 802 28,400
2002/11/07 800 800 795 799 29,800
2002/11/06 770 804 770 791 28,100
2002/11/05 750 780 745 780 21,600
2002/11/01 776 780 749 750 23,800
2002/10/31 805 805 776 776 18,800
2002/10/30 799 832 789 800 24,900
2002/10/29 810 818 800 808 42,900
2002/10/28 810 815 770 815 46,500
2002/10/25 800 825 799 825 30,200
2002/10/24 837 837 800 800 20,800
2002/10/23 821 851 821 847 10,200
2002/10/22 855 855 849 851 20,800
2002/10/21 840 854 840 852 16,000
2002/10/18 850 857 842 849 19,400
2002/10/17 873 873 852 860 13,600
2002/10/16 883 892 850 863 25,000
2002/10/15 888 898 880 893 12,800
2002/10/11 845 868 845 868 8,500
2002/10/10 826 861 826 853 19,400
2002/10/09 880 887 829 829 18,900
2002/10/08 890 899 871 889 16,100
2002/10/07 910 910 895 900 11,300
2002/10/04 900 904 895 904 11,800
2002/10/03 890 906 890 900 24,200
2002/10/02 900 900 890 890 6,900
2002/10/01 920 920 883 890 13,000
2002/09/30 950 950 933 950 12,500
2002/09/27 957 957 941 950 17,200
2002/09/26 929 939 926 927 9,600
2002/09/25 926 939 910 910 10,800
2002/09/24 939 939 918 925 13,800
2002/09/20 900 925 894 920 21,300
2002/09/19 880 912 880 900 31,100
2002/09/18 852 870 848 870 30,100
2002/09/17 840 880 835 848 62,700
2002/09/13 849 868 840 845 94,000
2002/09/12 910 927 890 919 9,600
2002/09/11 930 930 896 900 10,900
2002/09/10 885 919 885 919 17,700
2002/09/09 860 881 860 880 8,200
2002/09/06 882 887 842 870 17,700
2002/09/05 890 909 888 896 17,400
2002/09/04 912 921 900 907 19,900
2002/09/03 974 975 927 932 18,000
2002/09/02 965 978 965 975 9,400
2002/08/30 977 982 970 972 12,200
2002/08/29 976 983 975 975 10,000
2002/08/28 985 990 975 990 9,500
2002/08/27 981 999 980 985 9,700
2002/08/26 980 1,000 977 1,000 13,200
2002/08/23 990 1,000 971 990 10,000
2002/08/22 990 1,000 969 1,000 17,800
2002/08/21 995 999 981 999 8,600
2002/08/20 983 993 970 993 8,200
2002/08/19 1,000 1,005 981 983 14,500
2002/08/16 997 1,000 978 1,000 8,400
2002/08/15 1,000 1,000 992 999 5,600
2002/08/14 977 990 968 990 12,300
2002/08/13 960 992 960 982 4,600
2002/08/12 991 995 966 969 12,600
2002/08/09 1,000 1,008 990 1,000 26,900
2002/08/08 988 1,001 988 990 23,900
2002/08/07 982 987 978 978 14,900
2002/08/06 974 994 970 980 8,500
2002/08/05 975 1,000 974 982 11,900
2002/08/02 1,009 1,009 980 1,008 21,000
2002/08/01 1,030 1,031 1,002 1,010 19,400
2002/07/31 1,088 1,088 1,050 1,050 28,600
2002/07/30 1,068 1,068 1,043 1,059 15,300
2002/07/29 1,030 1,090 1,010 1,090 53,300
2002/07/26 1,010 1,030 951 1,030 30,100
2002/07/25 1,017 1,017 976 1,014 27,200
2002/07/24 981 981 958 958 26,800
2002/07/23 966 996 961 989 10,700
2002/07/22 971 981 960 966 28,900
2002/07/19 1,020 1,020 991 991 24,100
2002/07/18 1,029 1,039 1,000 1,005 35,600
2002/07/17 1,030 1,030 990 999 45,300
2002/07/16 1,055 1,055 1,020 1,040 55,300
2002/07/15 1,081 1,082 1,040 1,060 17,900
2002/07/12 1,100 1,100 1,080 1,081 15,200
2002/07/11 1,108 1,108 1,080 1,092 42,700
2002/07/10 1,120 1,127 1,110 1,121 32,200
2002/07/09 1,100 1,139 1,100 1,139 94,900
2002/07/08 1,042 1,100 1,042 1,080 168,300
2002/07/05 1,264 1,264 1,240 1,242 7,700
2002/07/04 1,252 1,262 1,220 1,220 12,600
2002/07/03 1,208 1,280 1,208 1,243 15,700
2002/07/02 1,235 1,235 1,205 1,225 12,300
2002/07/01 1,210 1,225 1,209 1,220 10,200
2002/06/28 1,211 1,235 1,203 1,206 34,600
2002/06/27 1,215 1,221 1,205 1,205 10,300
2002/06/26 1,236 1,236 1,210 1,229 17,600
2002/06/25 1,286 1,286 1,222 1,232 25,300
2002/06/24 1,205 1,268 1,205 1,260 11,900
2002/06/21 1,241 1,290 1,221 1,265 29,600
2002/06/20 1,190 1,272 1,190 1,261 28,000
2002/06/19 1,280 1,280 1,239 1,239 22,200
2002/06/18 1,290 1,317 1,290 1,299 33,600
2002/06/17 1,330 1,349 1,249 1,270 28,500
2002/06/14 1,400 1,400 1,325 1,332 80,900
2002/06/13 1,368 1,368 1,325 1,325 15,000
2002/06/12 1,370 1,387 1,351 1,353 18,200
2002/06/11 1,370 1,410 1,370 1,405 18,800
2002/06/10 1,388 1,400 1,365 1,371 14,500
2002/06/07 1,381 1,412 1,372 1,392 18,000
2002/06/06 1,381 1,434 1,374 1,401 75,900
2002/06/05 1,401 1,410 1,400 1,401 25,300
2002/06/04 1,419 1,419 1,400 1,410 32,000
2002/06/03 1,420 1,420 1,395 1,417 31,800
2002/05/31 1,411 1,422 1,391 1,391 43,000
2002/05/30 1,424 1,425 1,400 1,423 66,100
2002/05/29 1,408 1,427 1,391 1,427 109,000
2002/05/28 1,410 1,410 1,351 1,357 45,300
2002/05/27 1,385 1,418 1,373 1,396 87,500
2002/05/24 1,355 1,365 1,340 1,360 43,500
2002/05/23 1,342 1,354 1,342 1,344 12,700
2002/05/22 1,345 1,370 1,335 1,341 19,900
2002/05/21 1,359 1,364 1,326 1,355 52,600
2002/05/20 1,330 1,389 1,330 1,345 31,700
2002/05/17 1,370 1,420 1,315 1,323 56,200
2002/05/16 1,355 1,360 1,325 1,360 24,100
2002/05/15 1,315 1,355 1,300 1,320 28,200
2002/05/14 1,280 1,300 1,280 1,289 19,800
2002/05/13 1,319 1,319 1,282 1,290 18,800
2002/05/10 1,341 1,360 1,305 1,317 16,600
2002/05/09 1,373 1,373 1,340 1,340 17,000
2002/05/08 1,370 1,375 1,292 1,330 34,300
2002/05/07 1,387 1,390 1,345 1,354 33,200
2002/05/02 1,419 1,419 1,380 1,383 83,700
2002/05/01 1,384 1,420 1,371 1,416 117,800
2002/04/30 1,359 1,393 1,359 1,385 95,400
2002/04/26 1,337 1,349 1,331 1,339 108,900
2002/04/25 1,392 1,392 1,290 1,311 184,900
2002/04/24 1,229 1,240 1,225 1,232 24,100
2002/04/23 1,240 1,245 1,210 1,230 15,900
2002/04/22 1,230 1,250 1,230 1,250 12,200
2002/04/19 1,239 1,240 1,201 1,229 19,500
2002/04/18 1,245 1,248 1,238 1,238 23,000
2002/04/17 1,249 1,250 1,240 1,245 24,100
2002/04/16 1,216 1,238 1,209 1,231 16,300
2002/04/15 1,230 1,230 1,196 1,216 12,100
2002/04/12 1,235 1,241 1,180 1,196 29,100
2002/04/11 1,270 1,270 1,234 1,235 7,900
2002/04/10 1,239 1,269 1,239 1,269 7,800
2002/04/09 1,240 1,251 1,233 1,239 8,700
2002/04/08 1,260 1,279 1,245 1,268 21,000
2002/04/05 1,250 1,285 1,250 1,255 36,100
2002/04/04 1,253 1,288 1,250 1,266 41,600
2002/04/03 1,214 1,233 1,201 1,233 17,700
2002/04/02 1,218 1,219 1,200 1,210 33,300
2002/04/01 1,222 1,240 1,218 1,229 13,700
2002/03/29 1,260 1,260 1,216 1,216 16,900
2002/03/28 1,245 1,245 1,220 1,220 19,600
2002/03/27 1,257 1,258 1,234 1,245 17,600
2002/03/26 1,290 1,291 1,230 1,258 17,400
2002/03/25 1,300 1,329 1,290 1,305 30,900
2002/03/22 1,275 1,290 1,272 1,290 36,500
2002/03/20 1,280 1,282 1,261 1,272 36,000
2002/03/19 1,335 1,335 1,280 1,287 60,200
2002/03/18 1,337 1,348 1,270 1,294 60,500
2002/03/15 1,209 1,370 1,200 1,336 144,500
2002/03/14 1,160 1,197 1,130 1,189 70,100
2002/03/13 1,173 1,175 1,128 1,128 92,900
2002/03/12 1,207 1,207 1,171 1,173 111,900
2002/03/11 1,191 1,205 1,178 1,187 58,900
2002/03/08 1,176 1,198 1,171 1,171 69,700
2002/03/07 1,204 1,204 1,164 1,174 26,300
2002/03/06 1,200 1,209 1,152 1,156 16,000
2002/03/05 1,190 1,210 1,181 1,200 25,100
2002/03/04 1,173 1,199 1,173 1,182 18,600
2002/03/01 1,188 1,188 1,131 1,171 17,800
2002/02/28 1,160 1,170 1,120 1,130 24,900
2002/02/27 1,150 1,179 1,100 1,160 43,800
2002/02/26 1,199 1,199 1,147 1,150 21,000
2002/02/25 1,220 1,221 1,174 1,199 15,700
2002/02/22 1,240 1,240 1,200 1,220 31,600
2002/02/21 1,218 1,240 1,207 1,240 37,900
2002/02/20 1,190 1,210 1,190 1,207 19,600
2002/02/19 1,204 1,204 1,176 1,190 25,300
2002/02/18 1,175 1,217 1,175 1,204 14,700
2002/02/15 1,186 1,190 1,151 1,175 14,800
2002/02/14 1,110 1,178 1,110 1,146 42,300
2002/02/13 1,080 1,130 1,080 1,090 43,300
2002/02/12 1,090 1,127 1,066 1,075 34,100
2002/02/08 1,155 1,155 1,121 1,130 36,900
2002/02/07 1,159 1,160 1,150 1,155 16,000
2002/02/06 1,118 1,160 1,118 1,160 11,800
2002/02/05 1,125 1,180 1,115 1,180 14,100
2002/02/04 1,180 1,180 1,149 1,165 3,800
2002/02/01 1,180 1,199 1,180 1,180 8,000
2002/01/31 1,190 1,190 1,180 1,180 10,200
2002/01/30 1,180 1,190 1,180 1,190 5,500
2002/01/29 1,201 1,202 1,185 1,185 7,000
2002/01/28 1,201 1,210 1,200 1,210 19,900
2002/01/25 1,206 1,210 1,180 1,201 12,200
2002/01/24 1,205 1,224 1,205 1,220 8,800
2002/01/23 1,230 1,244 1,204 1,216 12,900
2002/01/22 1,259 1,270 1,240 1,257 10,700
2002/01/21 1,220 1,260 1,210 1,239 10,800
2002/01/18 1,262 1,262 1,212 1,260 13,500
2002/01/17 1,250 1,269 1,242 1,242 18,300
2002/01/16 1,267 1,288 1,260 1,285 8,400
2002/01/15 1,270 1,325 1,262 1,265 14,400
2002/01/11 1,341 1,341 1,266 1,271 15,200
2002/01/10 1,280 1,301 1,280 1,281 11,500
2002/01/09 1,306 1,366 1,299 1,329 8,000
2002/01/08 1,370 1,370 1,289 1,306 13,700
2002/01/07 1,374 1,397 1,374 1,390 7,500
2002/01/04 1,396 1,397 1,370 1,370 3,600

このページの先頭へ