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 |
---|---|---|---|---|---|
2009/12/30 | 566 | 574 | 565 | 565 | 18,200 |
2009/12/29 | 580 | 580 | 563 | 567 | 15,800 |
2009/12/28 | 556 | 564 | 555 | 560 | 9,900 |
2009/12/25 | 561 | 561 | 548 | 554 | 13,500 |
2009/12/24 | 558 | 558 | 548 | 551 | 13,000 |
2009/12/22 | 555 | 559 | 549 | 558 | 10,600 |
2009/12/21 | 552 | 557 | 548 | 555 | 5,700 |
2009/12/18 | 557 | 557 | 540 | 551 | 13,500 |
2009/12/17 | 558 | 563 | 558 | 558 | 4,700 |
2009/12/16 | 552 | 562 | 552 | 557 | 10,300 |
2009/12/15 | 557 | 557 | 547 | 551 | 10,600 |
2009/12/14 | 559 | 559 | 545 | 559 | 13,400 |
2009/12/11 | 555 | 555 | 547 | 554 | 18,800 |
2009/12/10 | 555 | 560 | 544 | 545 | 11,800 |
2009/12/09 | 548 | 553 | 539 | 544 | 6,900 |
2009/12/08 | 545 | 552 | 536 | 539 | 21,300 |
2009/12/07 | 548 | 559 | 543 | 543 | 11,200 |
2009/12/04 | 559 | 559 | 542 | 548 | 9,700 |
2009/12/03 | 528 | 552 | 528 | 551 | 15,800 |
2009/12/02 | 545 | 545 | 531 | 538 | 10,000 |
2009/12/01 | 519 | 550 | 518 | 545 | 22,900 |
2009/11/30 | 509 | 523 | 500 | 519 | 23,900 |
2009/11/27 | 496 | 508 | 491 | 507 | 11,600 |
2009/11/26 | 494 | 499 | 491 | 496 | 5,800 |
2009/11/25 | 499 | 500 | 488 | 492 | 8,500 |
2009/11/24 | 501 | 511 | 487 | 495 | 14,500 |
2009/11/20 | 498 | 509 | 483 | 500 | 17,800 |
2009/11/19 | 517 | 521 | 501 | 507 | 17,400 |
2009/11/18 | 536 | 543 | 502 | 517 | 29,400 |
2009/11/17 | 534 | 540 | 534 | 536 | 8,300 |
2009/11/16 | 544 | 550 | 537 | 543 | 8,300 |
2009/11/13 | 542 | 548 | 539 | 544 | 10,900 |
2009/11/12 | 540 | 540 | 534 | 539 | 6,100 |
2009/11/11 | 545 | 546 | 541 | 544 | 12,300 |
2009/11/10 | 550 | 550 | 548 | 549 | 11,500 |
2009/11/09 | 555 | 555 | 547 | 548 | 5,400 |
2009/11/06 | 550 | 550 | 544 | 547 | 9,900 |
2009/11/05 | 550 | 557 | 549 | 550 | 13,800 |
2009/11/04 | 558 | 558 | 530 | 550 | 21,700 |
2009/11/02 | 565 | 567 | 561 | 567 | 8,100 |
2009/10/30 | 563 | 576 | 559 | 576 | 22,400 |
2009/10/29 | 559 | 575 | 559 | 573 | 26,500 |
2009/10/28 | 560 | 566 | 560 | 563 | 9,400 |
2009/10/27 | 571 | 574 | 558 | 560 | 21,600 |
2009/10/26 | 569 | 586 | 567 | 581 | 14,600 |
2009/10/23 | 580 | 587 | 578 | 578 | 14,400 |
2009/10/22 | 574 | 578 | 570 | 578 | 10,300 |
2009/10/21 | 587 | 587 | 577 | 580 | 11,800 |
2009/10/20 | 583 | 594 | 583 | 587 | 10,100 |
2009/10/19 | 583 | 592 | 574 | 583 | 12,300 |
2009/10/16 | 587 | 588 | 580 | 584 | 11,900 |
2009/10/15 | 566 | 594 | 561 | 587 | 17,200 |
2009/10/14 | 569 | 570 | 557 | 568 | 22,900 |
2009/10/13 | 570 | 575 | 567 | 569 | 19,200 |
2009/10/09 | 567 | 577 | 567 | 570 | 10,400 |
2009/10/08 | 575 | 575 | 567 | 567 | 10,400 |
2009/10/07 | 565 | 577 | 562 | 575 | 16,100 |
2009/10/06 | 544 | 548 | 530 | 547 | 16,200 |
2009/10/05 | 543 | 554 | 530 | 548 | 29,400 |
2009/10/02 | 580 | 580 | 553 | 573 | 19,400 |
2009/10/01 | 591 | 609 | 590 | 595 | 13,300 |
2009/09/30 | 624 | 630 | 618 | 630 | 14,800 |
2009/09/29 | 614 | 634 | 614 | 634 | 18,900 |
2009/09/28 | 613 | 618 | 605 | 609 | 9,600 |
2009/09/25 | 607 | 612 | 584 | 608 | 15,800 |
2009/09/24 | 629 | 629 | 589 | 625 | 17,200 |
2009/09/18 | 603 | 609 | 579 | 609 | 26,700 |
2009/09/17 | 603 | 620 | 603 | 613 | 9,500 |
2009/09/16 | 611 | 627 | 596 | 608 | 21,000 |
2009/09/15 | 630 | 630 | 614 | 617 | 12,200 |
2009/09/14 | 634 | 647 | 613 | 638 | 17,700 |
2009/09/11 | 670 | 670 | 643 | 644 | 25,500 |
2009/09/10 | 657 | 664 | 651 | 664 | 17,100 |
2009/09/09 | 650 | 653 | 642 | 642 | 8,500 |
2009/09/08 | 632 | 643 | 630 | 643 | 18,600 |
2009/09/07 | 641 | 641 | 635 | 637 | 7,000 |
2009/09/04 | 650 | 650 | 638 | 643 | 13,600 |
2009/09/03 | 652 | 664 | 630 | 659 | 21,100 |
2009/09/02 | 680 | 680 | 658 | 667 | 14,400 |
2009/09/01 | 689 | 691 | 681 | 685 | 14,900 |
2009/08/31 | 680 | 690 | 678 | 689 | 38,600 |
2009/08/28 | 671 | 679 | 668 | 679 | 16,900 |
2009/08/27 | 659 | 670 | 659 | 664 | 21,700 |
2009/08/26 | 657 | 665 | 656 | 659 | 18,100 |
2009/08/25 | 656 | 659 | 653 | 653 | 24,900 |
2009/08/24 | 644 | 664 | 644 | 656 | 22,700 |
2009/08/21 | 654 | 664 | 636 | 642 | 24,200 |
2009/08/20 | 632 | 653 | 632 | 652 | 22,500 |
2009/08/19 | 632 | 643 | 629 | 632 | 23,300 |
2009/08/18 | 645 | 645 | 625 | 639 | 19,300 |
2009/08/17 | 648 | 655 | 636 | 645 | 24,100 |
2009/08/14 | 656 | 663 | 641 | 648 | 44,900 |
2009/08/13 | 669 | 680 | 636 | 659 | 39,100 |
2009/08/12 | 670 | 674 | 655 | 665 | 32,900 |
2009/08/11 | 652 | 670 | 648 | 669 | 63,600 |
2009/08/10 | 648 | 653 | 635 | 652 | 31,800 |
2009/08/07 | 644 | 644 | 630 | 639 | 19,900 |
2009/08/06 | 639 | 644 | 635 | 643 | 26,800 |
2009/08/05 | 635 | 643 | 628 | 639 | 27,300 |
2009/08/04 | 641 | 642 | 620 | 628 | 24,900 |
2009/08/03 | 626 | 640 | 624 | 635 | 25,900 |
2009/07/31 | 624 | 628 | 619 | 624 | 50,900 |
2009/07/30 | 609 | 624 | 607 | 623 | 46,500 |
2009/07/29 | 596 | 610 | 594 | 609 | 22,800 |
2009/07/28 | 604 | 605 | 596 | 603 | 14,000 |
2009/07/27 | 609 | 612 | 585 | 599 | 47,000 |
2009/07/24 | 595 | 660 | 584 | 613 | 116,000 |
2009/07/23 | 590 | 592 | 563 | 578 | 34,700 |
2009/07/22 | 580 | 589 | 574 | 589 | 13,900 |
2009/07/21 | 580 | 590 | 573 | 579 | 26,700 |
2009/07/17 | 573 | 576 | 563 | 567 | 24,500 |
2009/07/16 | 581 | 582 | 560 | 568 | 49,000 |
2009/07/15 | 560 | 567 | 556 | 565 | 26,500 |
2009/07/14 | 578 | 584 | 547 | 560 | 65,700 |
2009/07/13 | 595 | 600 | 569 | 571 | 51,800 |
2009/07/10 | 598 | 600 | 594 | 597 | 25,100 |
2009/07/09 | 590 | 599 | 577 | 595 | 27,300 |
2009/07/08 | 599 | 599 | 565 | 590 | 34,800 |
2009/07/07 | 601 | 612 | 598 | 602 | 42,600 |
2009/07/06 | 614 | 614 | 594 | 595 | 97,000 |
2009/07/03 | 566 | 573 | 555 | 565 | 30,200 |
2009/07/02 | 552 | 580 | 551 | 568 | 81,400 |
2009/07/01 | 531 | 558 | 531 | 542 | 61,600 |
2009/06/30 | 515 | 533 | 510 | 529 | 42,100 |
2009/06/29 | 520 | 529 | 516 | 517 | 45,900 |
2009/06/26 | 520 | 520 | 513 | 516 | 18,700 |
2009/06/25 | 499 | 515 | 499 | 510 | 31,300 |
2009/06/24 | 481 | 497 | 481 | 490 | 15,800 |
2009/06/23 | 502 | 502 | 480 | 480 | 61,500 |
2009/06/22 | 497 | 508 | 495 | 506 | 33,100 |
2009/06/19 | 507 | 515 | 482 | 482 | 52,500 |
2009/06/18 | 519 | 519 | 503 | 505 | 28,500 |
2009/06/17 | 500 | 518 | 500 | 513 | 41,800 |
2009/06/16 | 500 | 504 | 490 | 490 | 41,800 |
2009/06/15 | 488 | 501 | 488 | 498 | 29,600 |
2009/06/12 | 492 | 492 | 481 | 488 | 30,200 |
2009/06/11 | 479 | 485 | 479 | 483 | 11,800 |
2009/06/10 | 486 | 486 | 475 | 478 | 46,100 |
2009/06/09 | 482 | 482 | 476 | 476 | 8,200 |
2009/06/08 | 476 | 481 | 471 | 480 | 21,700 |
2009/06/05 | 491 | 492 | 485 | 486 | 14,100 |
2009/06/04 | 502 | 502 | 490 | 495 | 13,400 |
2009/06/03 | 496 | 504 | 490 | 500 | 17,600 |
2009/06/02 | 500 | 504 | 492 | 498 | 23,000 |
2009/06/01 | 488 | 495 | 484 | 488 | 14,800 |
2009/05/29 | 484 | 484 | 473 | 479 | 28,000 |
2009/05/28 | 465 | 482 | 463 | 482 | 15,900 |
2009/05/27 | 470 | 478 | 464 | 465 | 21,300 |
2009/05/26 | 459 | 469 | 458 | 468 | 15,100 |
2009/05/25 | 453 | 461 | 445 | 458 | 18,800 |
2009/05/22 | 447 | 451 | 444 | 448 | 12,900 |
2009/05/21 | 448 | 455 | 447 | 452 | 15,800 |
2009/05/20 | 452 | 453 | 447 | 448 | 13,600 |
2009/05/19 | 453 | 453 | 440 | 447 | 9,400 |
2009/05/18 | 450 | 451 | 437 | 443 | 23,500 |
2009/05/15 | 447 | 457 | 445 | 450 | 10,200 |
2009/05/14 | 445 | 456 | 441 | 450 | 13,100 |
2009/05/13 | 451 | 451 | 445 | 450 | 9,800 |
2009/05/12 | 447 | 456 | 440 | 452 | 10,200 |
2009/05/11 | 460 | 460 | 446 | 452 | 18,100 |
2009/05/08 | 460 | 465 | 443 | 457 | 18,100 |
2009/05/07 | 463 | 472 | 459 | 460 | 17,100 |
2009/05/01 | 470 | 474 | 456 | 462 | 21,200 |
2009/04/30 | 485 | 485 | 472 | 475 | 30,500 |
2009/04/28 | 477 | 490 | 477 | 478 | 31,200 |
2009/04/27 | 459 | 489 | 459 | 474 | 44,000 |
2009/04/24 | 450 | 458 | 445 | 454 | 25,300 |
2009/04/23 | 439 | 449 | 435 | 446 | 18,000 |
2009/04/22 | 439 | 444 | 434 | 435 | 13,700 |
2009/04/21 | 424 | 458 | 415 | 440 | 64,000 |
2009/04/20 | 426 | 435 | 412 | 424 | 13,100 |
2009/04/17 | 417 | 427 | 412 | 422 | 13,700 |
2009/04/16 | 420 | 421 | 412 | 417 | 19,000 |
2009/04/15 | 428 | 430 | 416 | 424 | 24,700 |
2009/04/14 | 436 | 437 | 429 | 434 | 23,200 |
2009/04/13 | 436 | 449 | 435 | 441 | 14,400 |
2009/04/10 | 439 | 448 | 428 | 432 | 28,900 |
2009/04/09 | 428 | 436 | 428 | 436 | 22,200 |
2009/04/08 | 428 | 460 | 428 | 432 | 32,300 |
2009/04/07 | 445 | 447 | 426 | 434 | 66,400 |
2009/04/06 | 470 | 471 | 451 | 455 | 37,500 |
2009/04/03 | 485 | 488 | 470 | 475 | 48,000 |
2009/04/02 | 478 | 489 | 464 | 478 | 41,800 |
2009/04/01 | 449 | 475 | 446 | 457 | 30,300 |
2009/03/31 | 471 | 478 | 454 | 456 | 69,800 |
2009/03/30 | 508 | 510 | 490 | 496 | 31,000 |
2009/03/27 | 503 | 511 | 485 | 509 | 32,300 |
2009/03/26 | 508 | 515 | 503 | 511 | 48,500 |
2009/03/25 | 524 | 526 | 501 | 526 | 41,500 |
2009/03/24 | 517 | 525 | 513 | 524 | 42,900 |
2009/03/23 | 502 | 517 | 501 | 517 | 33,700 |
2009/03/19 | 498 | 500 | 493 | 500 | 34,600 |
2009/03/18 | 494 | 498 | 491 | 496 | 25,700 |
2009/03/17 | 462 | 513 | 460 | 494 | 75,700 |
2009/03/16 | 464 | 464 | 452 | 462 | 62,600 |
2009/03/13 | 460 | 464 | 456 | 464 | 49,200 |
2009/03/12 | 445 | 451 | 441 | 451 | 46,000 |
2009/03/11 | 455 | 464 | 452 | 454 | 48,000 |
2009/03/10 | 448 | 450 | 438 | 444 | 43,900 |
2009/03/09 | 439 | 452 | 434 | 449 | 73,800 |
2009/03/06 | 418 | 437 | 415 | 425 | 63,800 |
2009/03/05 | 415 | 419 | 410 | 418 | 29,100 |
2009/03/04 | 410 | 411 | 407 | 410 | 44,400 |
2009/03/03 | 404 | 410 | 398 | 407 | 27,000 |
2009/03/02 | 410 | 410 | 401 | 404 | 33,700 |
2009/02/27 | 400 | 420 | 400 | 416 | 51,100 |
2009/02/26 | 385 | 397 | 385 | 395 | 32,300 |
2009/02/25 | 378 | 384 | 377 | 384 | 22,000 |
2009/02/24 | 377 | 377 | 368 | 374 | 29,900 |
2009/02/23 | 369 | 374 | 367 | 373 | 17,900 |
2009/02/20 | 369 | 374 | 369 | 369 | 23,300 |
2009/02/19 | 366 | 368 | 364 | 367 | 13,100 |
2009/02/18 | 365 | 365 | 360 | 363 | 17,700 |
2009/02/17 | 360 | 366 | 360 | 364 | 22,200 |
2009/02/16 | 359 | 363 | 359 | 360 | 40,600 |
2009/02/13 | 360 | 361 | 354 | 359 | 28,500 |
2009/02/12 | 356 | 360 | 342 | 360 | 38,700 |
2009/02/10 | 359 | 360 | 354 | 356 | 48,000 |
2009/02/09 | 352 | 361 | 351 | 354 | 28,500 |
2009/02/06 | 346 | 348 | 342 | 347 | 37,100 |
2009/02/05 | 340 | 346 | 337 | 346 | 36,300 |
2009/02/04 | 339 | 343 | 339 | 343 | 35,800 |
2009/02/03 | 338 | 341 | 338 | 340 | 39,400 |
2009/02/02 | 335 | 340 | 335 | 338 | 16,900 |
2009/01/30 | 337 | 337 | 329 | 333 | 44,600 |
2009/01/29 | 330 | 339 | 328 | 339 | 48,400 |
2009/01/28 | 329 | 329 | 320 | 329 | 23,300 |
2009/01/27 | 322 | 329 | 322 | 329 | 22,300 |
2009/01/26 | 321 | 324 | 312 | 312 | 37,900 |
2009/01/23 | 326 | 330 | 318 | 320 | 60,700 |
2009/01/22 | 319 | 327 | 312 | 323 | 36,000 |
2009/01/21 | 316 | 330 | 316 | 321 | 41,200 |
2009/01/20 | 335 | 336 | 323 | 330 | 25,500 |
2009/01/19 | 333 | 336 | 328 | 335 | 49,400 |
2009/01/16 | 332 | 349 | 329 | 338 | 67,400 |
2009/01/15 | 344 | 345 | 334 | 337 | 47,700 |
2009/01/14 | 344 | 352 | 344 | 346 | 28,400 |
2009/01/13 | 350 | 351 | 343 | 348 | 48,400 |
2009/01/09 | 345 | 354 | 345 | 348 | 51,100 |
2009/01/08 | 352 | 355 | 345 | 347 | 40,300 |
2009/01/07 | 370 | 375 | 358 | 360 | 64,400 |
2009/01/06 | 362 | 375 | 360 | 370 | 14,100 |
2009/01/05 | 378 | 378 | 363 | 363 | 13,900 |