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
2007/12/28 956 956 939 942 28,800
2007/12/27 972 972 955 960 60,900
2007/12/26 941 960 932 957 48,200
2007/12/25 935 944 927 931 41,700
2007/12/21 920 929 915 929 36,300
2007/12/20 934 940 915 919 42,100
2007/12/19 942 948 930 934 43,700
2007/12/18 938 946 916 941 81,900
2007/12/17 973 975 953 956 49,200
2007/12/14 998 998 980 983 65,900
2007/12/13 1,005 1,005 982 989 73,800
2007/12/12 985 1,000 976 999 108,100
2007/12/11 995 1,006 988 1,005 113,400
2007/12/10 992 997 977 992 89,000
2007/12/07 981 998 973 992 126,600
2007/12/06 970 983 970 980 92,500
2007/12/05 960 980 948 965 93,500
2007/12/04 961 974 952 963 114,700
2007/12/03 950 958 945 953 103,900
2007/11/30 925 930 919 930 83,600
2007/11/29 895 928 890 905 87,900
2007/11/28 900 909 877 890 93,300
2007/11/27 859 884 855 882 74,900
2007/11/26 841 864 840 857 46,300
2007/11/22 820 849 820 841 70,100
2007/11/21 827 851 823 828 121,700
2007/11/20 840 840 817 832 95,000
2007/11/19 865 874 841 845 105,600
2007/11/16 866 867 851 860 64,200
2007/11/15 874 893 871 876 74,200
2007/11/14 866 877 860 873 80,100
2007/11/13 840 857 838 840 74,300
2007/11/12 866 867 836 840 160,300
2007/11/09 898 898 876 877 164,600
2007/11/08 928 930 896 898 168,700
2007/11/07 964 964 937 938 70,800
2007/11/06 962 970 959 962 66,400
2007/11/05 994 994 960 963 86,800
2007/11/02 972 994 972 989 55,300
2007/11/01 983 1,000 983 990 97,300
2007/10/31 985 996 962 982 73,000
2007/10/30 937 981 937 981 114,200
2007/10/29 932 942 931 936 33,700
2007/10/26 916 925 915 922 58,100
2007/10/25 921 926 919 923 62,900
2007/10/24 937 942 929 931 59,500
2007/10/23 930 937 918 930 83,900
2007/10/22 937 939 915 927 131,800
2007/10/19 950 955 938 947 127,700
2007/10/18 940 953 937 949 123,900
2007/10/17 957 958 930 936 161,700
2007/10/16 990 994 965 967 70,200
2007/10/15 1,009 1,014 986 989 165,500
2007/10/12 1,013 1,020 1,002 1,008 150,300
2007/10/11 1,027 1,027 1,002 1,010 126,700
2007/10/10 1,010 1,024 1,006 1,020 170,200
2007/10/09 993 1,016 983 999 136,800
2007/10/05 977 979 969 973 56,100
2007/10/04 973 975 962 967 75,900
2007/10/03 977 980 955 964 153,400
2007/10/02 989 1,000 972 976 209,700
2007/10/01 974 1,000 971 988 93,600
2007/09/28 1,000 1,000 974 984 99,100
2007/09/27 959 974 949 969 71,200
2007/09/26 940 950 934 946 64,300
2007/09/25 955 963 934 950 73,100
2007/09/21 972 980 956 965 59,900
2007/09/20 986 988 960 971 78,100
2007/09/19 956 970 946 966 39,300
2007/09/18 960 966 940 945 46,400
2007/09/14 942 965 942 957 75,900
2007/09/13 976 976 950 952 88,500
2007/09/12 991 993 965 966 65,900
2007/09/11 977 991 968 982 55,500
2007/09/10 985 993 975 980 102,400
2007/09/07 994 1,008 993 996 44,800
2007/09/06 990 1,002 985 994 130,300
2007/09/05 1,039 1,039 998 1,009 158,100
2007/09/04 1,024 1,039 1,024 1,038 71,700
2007/09/03 1,022 1,036 1,021 1,030 80,200
2007/08/31 1,015 1,026 1,005 1,023 118,300
2007/08/30 1,013 1,015 999 1,007 104,600
2007/08/29 1,011 1,014 1,002 1,003 114,800
2007/08/28 1,031 1,038 1,029 1,031 27,400
2007/08/27 1,040 1,049 1,030 1,032 41,100
2007/08/24 1,040 1,040 1,018 1,023 66,400
2007/08/23 1,020 1,039 1,017 1,037 58,300
2007/08/22 1,011 1,029 1,011 1,014 63,200
2007/08/21 1,010 1,029 1,004 1,025 98,000
2007/08/20 1,040 1,040 1,011 1,015 97,300
2007/08/17 1,043 1,043 999 999 109,800
2007/08/16 1,022 1,034 1,001 1,029 138,900
2007/08/15 1,048 1,069 1,042 1,054 97,000
2007/08/14 1,130 1,130 1,065 1,071 159,900
2007/08/13 1,061 1,140 1,050 1,135 264,900
2007/08/10 1,033 1,061 994 1,001 336,400
2007/08/09 1,121 1,129 1,053 1,053 375,700
2007/08/08 1,149 1,153 1,114 1,120 108,400
2007/08/07 1,180 1,189 1,137 1,140 77,300
2007/08/06 1,140 1,160 1,131 1,140 66,000
2007/08/03 1,160 1,160 1,140 1,147 80,900
2007/08/02 1,160 1,167 1,150 1,158 104,400
2007/08/01 1,175 1,178 1,159 1,161 91,600
2007/07/31 1,224 1,224 1,171 1,180 243,900
2007/07/30 1,230 1,240 1,192 1,205 150,600
2007/07/27 1,226 1,226 1,211 1,214 90,000
2007/07/26 1,258 1,267 1,253 1,253 48,800
2007/07/25 1,261 1,271 1,255 1,267 65,500
2007/07/24 1,270 1,282 1,267 1,274 51,300
2007/07/23 1,288 1,295 1,266 1,268 91,400
2007/07/20 1,298 1,310 1,290 1,292 93,200
2007/07/19 1,281 1,293 1,280 1,292 62,300
2007/07/18 1,284 1,284 1,271 1,275 70,200
2007/07/17 1,288 1,295 1,276 1,280 86,200
2007/07/13 1,285 1,287 1,278 1,281 43,100
2007/07/12 1,278 1,286 1,266 1,275 53,500
2007/07/11 1,275 1,285 1,275 1,277 55,400
2007/07/10 1,287 1,290 1,280 1,281 51,200
2007/07/09 1,276 1,285 1,274 1,282 61,200
2007/07/06 1,277 1,281 1,268 1,269 81,300
2007/07/05 1,290 1,292 1,270 1,276 182,800
2007/07/04 1,312 1,312 1,285 1,290 123,900
2007/07/03 1,318 1,323 1,301 1,305 106,400
2007/07/02 1,310 1,326 1,306 1,310 94,600
2007/06/29 1,313 1,324 1,304 1,306 75,100
2007/06/28 1,294 1,310 1,294 1,302 93,700
2007/06/27 1,303 1,308 1,290 1,292 82,900
2007/06/26 1,314 1,315 1,302 1,306 51,600
2007/06/25 1,334 1,335 1,310 1,314 74,900
2007/06/22 1,337 1,342 1,323 1,334 59,900
2007/06/21 1,328 1,342 1,327 1,335 50,500
2007/06/20 1,340 1,349 1,332 1,335 48,600
2007/06/19 1,365 1,365 1,333 1,339 63,900
2007/06/18 1,359 1,365 1,347 1,365 46,100
2007/06/15 1,330 1,354 1,316 1,352 107,300
2007/06/14 1,313 1,330 1,303 1,315 118,100
2007/06/13 1,310 1,313 1,284 1,286 73,900
2007/06/12 1,325 1,333 1,305 1,310 63,500
2007/06/11 1,325 1,332 1,320 1,323 61,700
2007/06/08 1,323 1,333 1,312 1,316 84,500
2007/06/07 1,332 1,333 1,318 1,322 76,700
2007/06/06 1,326 1,343 1,322 1,333 136,000
2007/06/05 1,323 1,326 1,308 1,319 129,200
2007/06/04 1,317 1,322 1,304 1,318 143,800
2007/06/01 1,309 1,333 1,309 1,316 124,200
2007/05/31 1,319 1,319 1,296 1,305 56,000
2007/05/30 1,307 1,316 1,280 1,285 111,500
2007/05/29 1,310 1,325 1,300 1,308 89,100
2007/05/28 1,310 1,320 1,298 1,302 82,100
2007/05/25 1,311 1,329 1,287 1,290 118,000
2007/05/24 1,345 1,345 1,322 1,329 81,300
2007/05/23 1,309 1,341 1,309 1,338 93,300
2007/05/22 1,303 1,335 1,290 1,329 160,200
2007/05/21 1,285 1,300 1,281 1,289 74,300
2007/05/18 1,295 1,314 1,280 1,290 121,100
2007/05/17 1,357 1,366 1,281 1,294 238,300
2007/05/16 1,301 1,318 1,251 1,257 292,700
2007/05/15 1,365 1,378 1,311 1,315 272,300
2007/05/14 1,441 1,444 1,404 1,407 85,100
2007/05/11 1,451 1,471 1,419 1,421 101,400
2007/05/10 1,455 1,477 1,453 1,454 63,600
2007/05/09 1,466 1,488 1,451 1,454 114,800
2007/05/08 1,455 1,490 1,451 1,458 127,500
2007/05/07 1,518 1,537 1,469 1,475 172,500
2007/05/02 1,510 1,525 1,509 1,518 77,000
2007/05/01 1,534 1,534 1,500 1,509 160,500
2007/04/27 1,490 1,530 1,473 1,484 120,800
2007/04/26 1,466 1,493 1,465 1,472 112,700
2007/04/25 1,457 1,480 1,451 1,462 156,500
2007/04/24 1,479 1,480 1,434 1,455 213,700
2007/04/23 1,493 1,537 1,486 1,490 97,200
2007/04/20 1,500 1,510 1,484 1,486 93,200
2007/04/19 1,527 1,541 1,502 1,506 137,700
2007/04/18 1,576 1,577 1,551 1,557 145,400
2007/04/17 1,602 1,622 1,570 1,576 128,600
2007/04/16 1,645 1,645 1,616 1,622 96,800
2007/04/13 1,689 1,689 1,636 1,643 107,500
2007/04/12 1,655 1,693 1,637 1,686 192,000
2007/04/11 1,624 1,656 1,623 1,653 128,200
2007/04/10 1,631 1,631 1,611 1,624 65,200
2007/04/09 1,623 1,658 1,619 1,654 131,100
2007/04/06 1,640 1,643 1,616 1,622 87,100
2007/04/05 1,641 1,643 1,618 1,640 116,900
2007/04/04 1,590 1,633 1,588 1,633 237,000
2007/04/03 1,507 1,594 1,507 1,591 250,900
2007/04/02 1,543 1,554 1,519 1,525 145,800
2007/03/30 1,539 1,540 1,512 1,516 104,300
2007/03/29 1,520 1,550 1,510 1,524 115,800
2007/03/28 1,520 1,567 1,520 1,545 98,200
2007/03/27 1,489 1,528 1,489 1,500 76,300
2007/03/26 1,597 1,607 1,580 1,589 98,900
2007/03/23 1,598 1,598 1,580 1,597 46,400
2007/03/22 1,589 1,600 1,566 1,588 62,100
2007/03/20 1,580 1,589 1,570 1,581 39,900
2007/03/19 1,550 1,579 1,524 1,579 52,500
2007/03/16 1,561 1,580 1,533 1,553 69,500
2007/03/15 1,540 1,578 1,524 1,573 97,600
2007/03/14 1,538 1,550 1,527 1,536 145,200
2007/03/13 1,576 1,580 1,567 1,568 61,900
2007/03/12 1,580 1,582 1,562 1,567 48,900
2007/03/09 1,566 1,574 1,549 1,550 77,600
2007/03/08 1,482 1,554 1,480 1,545 114,900
2007/03/07 1,492 1,512 1,470 1,486 102,900
2007/03/06 1,458 1,517 1,445 1,483 193,500
2007/03/05 1,450 1,458 1,416 1,418 127,000
2007/03/02 1,474 1,479 1,455 1,466 84,700
2007/03/01 1,500 1,516 1,473 1,479 141,800
2007/02/28 1,416 1,493 1,410 1,491 146,700
2007/02/27 1,598 1,598 1,555 1,566 77,300
2007/02/26 1,600 1,600 1,573 1,585 81,200
2007/02/23 1,591 1,610 1,574 1,600 179,500
2007/02/22 1,605 1,605 1,591 1,595 81,200
2007/02/21 1,577 1,618 1,569 1,605 109,800
2007/02/20 1,580 1,583 1,556 1,576 36,900
2007/02/19 1,567 1,584 1,561 1,571 46,700
2007/02/16 1,544 1,561 1,534 1,554 71,100
2007/02/15 1,549 1,549 1,537 1,544 51,500
2007/02/14 1,541 1,550 1,530 1,538 44,600
2007/02/13 1,535 1,548 1,517 1,541 73,600
2007/02/09 1,496 1,529 1,496 1,529 74,100
2007/02/08 1,508 1,517 1,490 1,495 87,300
2007/02/07 1,535 1,535 1,505 1,514 79,500
2007/02/06 1,549 1,549 1,513 1,531 68,900
2007/02/05 1,510 1,553 1,499 1,539 273,400
2007/02/02 1,478 1,490 1,455 1,488 85,100
2007/02/01 1,461 1,483 1,457 1,481 112,700
2007/01/31 1,472 1,472 1,454 1,460 65,600
2007/01/30 1,466 1,470 1,448 1,454 94,600
2007/01/29 1,440 1,465 1,440 1,462 61,500
2007/01/26 1,435 1,449 1,431 1,440 36,200
2007/01/25 1,455 1,456 1,432 1,433 96,900
2007/01/24 1,461 1,467 1,454 1,455 81,700
2007/01/23 1,448 1,471 1,439 1,452 116,000
2007/01/22 1,417 1,450 1,400 1,429 105,200
2007/01/19 1,380 1,411 1,380 1,402 70,100
2007/01/18 1,361 1,386 1,361 1,380 68,900
2007/01/17 1,367 1,374 1,356 1,370 118,400
2007/01/16 1,393 1,393 1,363 1,372 137,500
2007/01/15 1,368 1,391 1,353 1,387 187,100
2007/01/12 1,373 1,380 1,355 1,365 87,300
2007/01/11 1,359 1,388 1,359 1,364 66,700
2007/01/10 1,345 1,375 1,341 1,358 141,200
2007/01/09 1,381 1,386 1,311 1,343 330,900
2007/01/05 1,449 1,449 1,410 1,421 74,400
2007/01/04 1,420 1,438 1,420 1,429 51,500

このページの先頭へ