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 |
---|---|---|---|---|---|
2008/12/30 | 365 | 372 | 363 | 363 | 31,900 |
2008/12/29 | 354 | 375 | 353 | 375 | 30,500 |
2008/12/26 | 345 | 355 | 345 | 353 | 9,900 |
2008/12/25 | 341 | 349 | 341 | 346 | 5,500 |
2008/12/24 | 351 | 354 | 342 | 347 | 14,700 |
2008/12/22 | 345 | 354 | 345 | 351 | 18,700 |
2008/12/19 | 364 | 368 | 343 | 343 | 61,200 |
2008/12/18 | 363 | 367 | 360 | 364 | 30,200 |
2008/12/17 | 368 | 372 | 356 | 360 | 39,600 |
2008/12/16 | 362 | 362 | 354 | 359 | 48,800 |
2008/12/15 | 354 | 360 | 353 | 357 | 56,700 |
2008/12/12 | 359 | 364 | 342 | 344 | 203,000 |
2008/12/11 | 387 | 395 | 385 | 394 | 20,700 |
2008/12/10 | 401 | 401 | 390 | 396 | 28,700 |
2008/12/09 | 399 | 400 | 391 | 397 | 17,100 |
2008/12/08 | 402 | 404 | 380 | 397 | 35,300 |
2008/12/05 | 409 | 411 | 395 | 395 | 40,200 |
2008/12/04 | 424 | 430 | 405 | 414 | 17,000 |
2008/12/03 | 440 | 441 | 423 | 429 | 22,100 |
2008/12/02 | 439 | 454 | 439 | 441 | 17,700 |
2008/12/01 | 482 | 484 | 469 | 469 | 10,600 |
2008/11/28 | 475 | 482 | 465 | 482 | 28,700 |
2008/11/27 | 468 | 480 | 466 | 480 | 31,300 |
2008/11/26 | 468 | 481 | 464 | 466 | 18,200 |
2008/11/25 | 453 | 488 | 446 | 464 | 20,400 |
2008/11/21 | 440 | 454 | 411 | 453 | 31,600 |
2008/11/20 | 466 | 468 | 441 | 452 | 21,800 |
2008/11/19 | 479 | 480 | 463 | 471 | 28,200 |
2008/11/18 | 472 | 480 | 470 | 475 | 17,000 |
2008/11/17 | 466 | 476 | 465 | 472 | 22,600 |
2008/11/14 | 488 | 490 | 470 | 480 | 21,200 |
2008/11/13 | 470 | 487 | 465 | 468 | 19,600 |
2008/11/12 | 483 | 495 | 483 | 494 | 29,400 |
2008/11/11 | 506 | 510 | 500 | 503 | 35,500 |
2008/11/10 | 481 | 508 | 481 | 500 | 47,900 |
2008/11/07 | 458 | 494 | 445 | 481 | 53,100 |
2008/11/06 | 480 | 483 | 476 | 480 | 39,900 |
2008/11/05 | 484 | 510 | 470 | 510 | 92,400 |
2008/11/04 | 421 | 435 | 414 | 433 | 45,100 |
2008/10/31 | 403 | 415 | 400 | 406 | 121,900 |
2008/10/30 | 324 | 358 | 324 | 358 | 129,100 |
2008/10/29 | 326 | 340 | 296 | 320 | 124,300 |
2008/10/28 | 315 | 330 | 290 | 321 | 136,600 |
2008/10/27 | 345 | 360 | 316 | 319 | 108,200 |
2008/10/24 | 353 | 360 | 342 | 349 | 124,700 |
2008/10/23 | 422 | 422 | 368 | 388 | 73,900 |
2008/10/22 | 448 | 448 | 420 | 423 | 74,700 |
2008/10/21 | 449 | 467 | 449 | 457 | 84,500 |
2008/10/20 | 412 | 450 | 412 | 447 | 52,300 |
2008/10/17 | 418 | 429 | 400 | 407 | 44,000 |
2008/10/16 | 423 | 423 | 399 | 399 | 35,500 |
2008/10/15 | 417 | 429 | 412 | 424 | 26,400 |
2008/10/14 | 433 | 433 | 400 | 412 | 62,900 |
2008/10/10 | 357 | 363 | 330 | 353 | 56,500 |
2008/10/09 | 310 | 367 | 305 | 358 | 49,200 |
2008/10/08 | 373 | 379 | 330 | 330 | 87,500 |
2008/10/07 | 353 | 398 | 353 | 393 | 60,200 |
2008/10/06 | 458 | 458 | 402 | 413 | 58,300 |
2008/10/03 | 524 | 533 | 456 | 470 | 151,400 |
2008/10/02 | 503 | 519 | 487 | 494 | 43,600 |
2008/10/01 | 575 | 582 | 530 | 533 | 40,500 |
2008/09/30 | 582 | 582 | 565 | 573 | 29,500 |
2008/09/29 | 584 | 592 | 580 | 592 | 15,200 |
2008/09/26 | 585 | 595 | 565 | 575 | 42,400 |
2008/09/25 | 607 | 607 | 590 | 593 | 30,100 |
2008/09/24 | 620 | 628 | 605 | 627 | 27,800 |
2008/09/22 | 653 | 653 | 635 | 640 | 32,300 |
2008/09/19 | 628 | 649 | 616 | 649 | 41,400 |
2008/09/18 | 610 | 655 | 610 | 648 | 86,400 |
2008/09/17 | 608 | 637 | 608 | 633 | 70,800 |
2008/09/16 | 571 | 620 | 571 | 608 | 51,200 |
2008/09/12 | 601 | 607 | 590 | 605 | 44,900 |
2008/09/11 | 592 | 603 | 587 | 600 | 20,200 |
2008/09/10 | 584 | 602 | 579 | 600 | 24,400 |
2008/09/09 | 585 | 598 | 585 | 587 | 15,600 |
2008/09/08 | 571 | 596 | 571 | 595 | 18,200 |
2008/09/05 | 565 | 579 | 565 | 572 | 23,100 |
2008/09/04 | 585 | 590 | 577 | 585 | 20,100 |
2008/09/03 | 596 | 599 | 589 | 594 | 23,200 |
2008/09/02 | 593 | 599 | 580 | 581 | 20,500 |
2008/09/01 | 597 | 598 | 586 | 593 | 16,500 |
2008/08/29 | 617 | 619 | 612 | 616 | 51,100 |
2008/08/28 | 593 | 607 | 591 | 607 | 18,300 |
2008/08/27 | 594 | 599 | 588 | 591 | 9,500 |
2008/08/26 | 597 | 597 | 582 | 594 | 8,600 |
2008/08/25 | 578 | 610 | 578 | 600 | 27,800 |
2008/08/22 | 580 | 581 | 576 | 581 | 13,700 |
2008/08/21 | 574 | 593 | 574 | 581 | 10,700 |
2008/08/20 | 576 | 597 | 576 | 594 | 5,500 |
2008/08/19 | 610 | 610 | 581 | 586 | 13,800 |
2008/08/18 | 584 | 623 | 583 | 610 | 34,100 |
2008/08/15 | 566 | 590 | 564 | 585 | 26,600 |
2008/08/14 | 575 | 583 | 570 | 573 | 16,100 |
2008/08/13 | 597 | 608 | 571 | 577 | 27,900 |
2008/08/12 | 602 | 607 | 597 | 597 | 11,600 |
2008/08/11 | 617 | 617 | 608 | 612 | 15,700 |
2008/08/08 | 595 | 617 | 595 | 615 | 21,200 |
2008/08/07 | 610 | 611 | 595 | 595 | 18,900 |
2008/08/06 | 600 | 620 | 599 | 609 | 41,400 |
2008/08/05 | 601 | 607 | 587 | 591 | 51,300 |
2008/08/04 | 614 | 628 | 608 | 611 | 36,600 |
2008/08/01 | 626 | 630 | 613 | 624 | 56,800 |
2008/07/31 | 648 | 648 | 613 | 636 | 117,900 |
2008/07/30 | 583 | 605 | 582 | 604 | 89,700 |
2008/07/29 | 575 | 587 | 573 | 577 | 57,600 |
2008/07/28 | 556 | 574 | 555 | 569 | 75,300 |
2008/07/25 | 540 | 558 | 532 | 542 | 106,200 |
2008/07/24 | 525 | 535 | 521 | 525 | 133,500 |
2008/07/23 | 516 | 540 | 516 | 519 | 84,400 |
2008/07/22 | 536 | 540 | 518 | 531 | 38,100 |
2008/07/18 | 541 | 548 | 530 | 537 | 27,800 |
2008/07/17 | 548 | 554 | 543 | 548 | 29,600 |
2008/07/16 | 555 | 558 | 548 | 548 | 26,600 |
2008/07/15 | 559 | 563 | 555 | 557 | 24,800 |
2008/07/14 | 560 | 573 | 556 | 558 | 25,900 |
2008/07/11 | 575 | 575 | 562 | 570 | 35,800 |
2008/07/10 | 585 | 588 | 580 | 582 | 42,800 |
2008/07/09 | 587 | 601 | 587 | 587 | 47,600 |
2008/07/08 | 597 | 597 | 585 | 590 | 31,700 |
2008/07/07 | 604 | 607 | 597 | 604 | 30,300 |
2008/07/04 | 608 | 610 | 600 | 607 | 23,800 |
2008/07/03 | 596 | 607 | 595 | 607 | 37,100 |
2008/07/02 | 610 | 610 | 594 | 606 | 42,600 |
2008/07/01 | 611 | 618 | 601 | 612 | 21,700 |
2008/06/30 | 614 | 623 | 611 | 618 | 45,900 |
2008/06/27 | 601 | 616 | 590 | 610 | 42,300 |
2008/06/26 | 598 | 606 | 597 | 601 | 45,300 |
2008/06/25 | 589 | 595 | 584 | 593 | 49,600 |
2008/06/24 | 595 | 610 | 590 | 594 | 49,500 |
2008/06/23 | 588 | 614 | 588 | 597 | 62,600 |
2008/06/20 | 618 | 627 | 602 | 608 | 73,100 |
2008/06/19 | 632 | 647 | 626 | 631 | 39,200 |
2008/06/18 | 650 | 658 | 643 | 648 | 39,900 |
2008/06/17 | 649 | 664 | 645 | 657 | 25,800 |
2008/06/16 | 643 | 649 | 630 | 649 | 39,200 |
2008/06/13 | 659 | 660 | 641 | 643 | 54,900 |
2008/06/12 | 640 | 655 | 638 | 649 | 60,000 |
2008/06/11 | 642 | 652 | 642 | 650 | 31,500 |
2008/06/10 | 655 | 660 | 648 | 648 | 24,700 |
2008/06/09 | 632 | 658 | 632 | 648 | 43,800 |
2008/06/06 | 675 | 675 | 663 | 666 | 37,400 |
2008/06/05 | 672 | 677 | 664 | 674 | 45,300 |
2008/06/04 | 661 | 669 | 660 | 669 | 39,500 |
2008/06/03 | 660 | 665 | 657 | 660 | 36,900 |
2008/06/02 | 668 | 677 | 660 | 668 | 53,000 |
2008/05/30 | 680 | 681 | 665 | 677 | 52,500 |
2008/05/29 | 647 | 670 | 646 | 665 | 30,100 |
2008/05/28 | 658 | 658 | 647 | 647 | 31,400 |
2008/05/27 | 656 | 664 | 654 | 658 | 27,900 |
2008/05/26 | 660 | 669 | 654 | 655 | 58,800 |
2008/05/23 | 670 | 678 | 666 | 673 | 65,600 |
2008/05/22 | 658 | 679 | 650 | 674 | 52,700 |
2008/05/21 | 655 | 671 | 654 | 657 | 64,800 |
2008/05/20 | 671 | 684 | 670 | 675 | 98,100 |
2008/05/19 | 668 | 669 | 660 | 661 | 64,700 |
2008/05/16 | 664 | 664 | 654 | 658 | 52,900 |
2008/05/15 | 653 | 665 | 652 | 652 | 118,500 |
2008/05/14 | 645 | 656 | 645 | 655 | 89,600 |
2008/05/13 | 640 | 648 | 625 | 645 | 109,900 |
2008/05/12 | 612 | 649 | 602 | 639 | 111,700 |
2008/05/09 | 658 | 659 | 625 | 627 | 171,600 |
2008/05/08 | 660 | 665 | 653 | 658 | 107,200 |
2008/05/07 | 654 | 666 | 650 | 659 | 95,100 |
2008/05/02 | 626 | 646 | 624 | 644 | 165,000 |
2008/05/01 | 618 | 632 | 606 | 632 | 241,500 |
2008/04/30 | 599 | 625 | 594 | 618 | 326,300 |
2008/04/28 | 585 | 592 | 584 | 589 | 62,900 |
2008/04/25 | 578 | 585 | 578 | 585 | 76,200 |
2008/04/24 | 581 | 581 | 572 | 575 | 117,100 |
2008/04/23 | 580 | 589 | 578 | 582 | 176,900 |
2008/04/22 | 581 | 584 | 576 | 579 | 118,900 |
2008/04/21 | 585 | 589 | 568 | 573 | 153,900 |
2008/04/18 | 584 | 584 | 567 | 573 | 90,100 |
2008/04/17 | 590 | 594 | 581 | 584 | 108,800 |
2008/04/16 | 557 | 585 | 557 | 585 | 129,300 |
2008/04/15 | 573 | 573 | 560 | 566 | 103,700 |
2008/04/14 | 570 | 574 | 563 | 572 | 90,500 |
2008/04/11 | 570 | 580 | 555 | 578 | 155,000 |
2008/04/10 | 581 | 586 | 558 | 560 | 172,900 |
2008/04/09 | 607 | 608 | 580 | 587 | 212,000 |
2008/04/08 | 610 | 614 | 599 | 605 | 315,500 |
2008/04/07 | 617 | 621 | 586 | 600 | 878,600 |
2008/04/04 | 667 | 676 | 667 | 667 | 366,100 |
2008/04/03 | 746 | 777 | 742 | 767 | 76,500 |
2008/04/02 | 770 | 779 | 741 | 755 | 154,200 |
2008/04/01 | 776 | 794 | 775 | 780 | 126,300 |
2008/03/31 | 835 | 835 | 799 | 806 | 57,600 |
2008/03/28 | 824 | 837 | 815 | 835 | 39,900 |
2008/03/27 | 831 | 832 | 810 | 825 | 58,700 |
2008/03/26 | 818 | 840 | 818 | 834 | 80,800 |
2008/03/25 | 862 | 875 | 862 | 868 | 78,600 |
2008/03/24 | 864 | 877 | 862 | 862 | 57,300 |
2008/03/21 | 813 | 854 | 813 | 854 | 51,300 |
2008/03/19 | 804 | 825 | 804 | 823 | 54,700 |
2008/03/18 | 775 | 798 | 775 | 797 | 71,000 |
2008/03/17 | 802 | 802 | 760 | 769 | 74,200 |
2008/03/14 | 801 | 811 | 795 | 795 | 90,600 |
2008/03/13 | 819 | 837 | 804 | 810 | 95,900 |
2008/03/12 | 841 | 845 | 823 | 825 | 72,000 |
2008/03/11 | 806 | 817 | 790 | 816 | 79,900 |
2008/03/10 | 825 | 825 | 804 | 807 | 70,400 |
2008/03/07 | 820 | 834 | 816 | 825 | 58,900 |
2008/03/06 | 826 | 839 | 826 | 836 | 75,400 |
2008/03/05 | 834 | 835 | 826 | 826 | 46,400 |
2008/03/04 | 817 | 828 | 817 | 824 | 66,300 |
2008/03/03 | 845 | 848 | 817 | 817 | 79,300 |
2008/02/29 | 863 | 867 | 844 | 845 | 80,300 |
2008/02/28 | 850 | 865 | 845 | 862 | 52,900 |
2008/02/27 | 840 | 853 | 840 | 844 | 64,800 |
2008/02/26 | 857 | 862 | 830 | 830 | 81,200 |
2008/02/25 | 857 | 870 | 835 | 856 | 107,800 |
2008/02/22 | 852 | 862 | 840 | 848 | 60,300 |
2008/02/21 | 845 | 857 | 837 | 851 | 71,400 |
2008/02/20 | 863 | 870 | 832 | 835 | 83,700 |
2008/02/19 | 860 | 869 | 851 | 854 | 60,400 |
2008/02/18 | 839 | 859 | 839 | 851 | 110,100 |
2008/02/15 | 820 | 837 | 810 | 834 | 77,400 |
2008/02/14 | 819 | 828 | 810 | 821 | 53,500 |
2008/02/13 | 819 | 830 | 807 | 809 | 47,200 |
2008/02/12 | 814 | 816 | 801 | 809 | 53,500 |
2008/02/08 | 816 | 823 | 809 | 812 | 63,500 |
2008/02/07 | 807 | 820 | 807 | 820 | 41,400 |
2008/02/06 | 823 | 823 | 801 | 807 | 85,900 |
2008/02/05 | 849 | 856 | 830 | 849 | 57,800 |
2008/02/04 | 850 | 854 | 845 | 849 | 55,800 |
2008/02/01 | 841 | 856 | 830 | 837 | 78,500 |
2008/01/31 | 820 | 855 | 803 | 847 | 125,400 |
2008/01/30 | 822 | 835 | 812 | 820 | 132,500 |
2008/01/29 | 801 | 815 | 800 | 815 | 93,900 |
2008/01/28 | 826 | 833 | 794 | 799 | 64,400 |
2008/01/25 | 802 | 821 | 802 | 819 | 70,800 |
2008/01/24 | 772 | 796 | 757 | 790 | 78,000 |
2008/01/23 | 753 | 778 | 750 | 762 | 127,200 |
2008/01/22 | 780 | 780 | 739 | 752 | 144,700 |
2008/01/21 | 810 | 810 | 790 | 791 | 125,300 |
2008/01/18 | 792 | 820 | 777 | 820 | 93,000 |
2008/01/17 | 788 | 805 | 780 | 802 | 108,900 |
2008/01/16 | 792 | 802 | 774 | 780 | 143,400 |
2008/01/15 | 842 | 848 | 805 | 812 | 135,800 |
2008/01/11 | 883 | 883 | 842 | 852 | 169,000 |
2008/01/10 | 878 | 891 | 877 | 883 | 74,800 |
2008/01/09 | 883 | 905 | 870 | 902 | 54,800 |
2008/01/08 | 870 | 893 | 865 | 889 | 78,700 |
2008/01/07 | 887 | 900 | 880 | 880 | 98,800 |
2008/01/04 | 932 | 932 | 900 | 900 | 34,900 |