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 |
---|---|---|---|---|---|
2010/12/30 | 645 | 645 | 616 | 627 | 22,100 |
2010/12/29 | 630 | 645 | 628 | 645 | 9,300 |
2010/12/28 | 633 | 633 | 629 | 630 | 6,000 |
2010/12/27 | 621 | 630 | 621 | 627 | 9,500 |
2010/12/24 | 614 | 614 | 611 | 611 | 9,500 |
2010/12/22 | 619 | 619 | 613 | 614 | 16,400 |
2010/12/21 | 618 | 620 | 618 | 620 | 8,600 |
2010/12/20 | 618 | 619 | 615 | 616 | 4,100 |
2010/12/17 | 614 | 618 | 614 | 618 | 6,400 |
2010/12/16 | 609 | 612 | 606 | 610 | 6,900 |
2010/12/15 | 602 | 608 | 602 | 607 | 6,400 |
2010/12/14 | 600 | 601 | 597 | 600 | 14,400 |
2010/12/13 | 594 | 599 | 594 | 599 | 11,100 |
2010/12/10 | 594 | 596 | 592 | 593 | 35,700 |
2010/12/09 | 606 | 608 | 594 | 594 | 10,000 |
2010/12/08 | 587 | 600 | 587 | 600 | 15,900 |
2010/12/07 | 577 | 585 | 577 | 584 | 14,300 |
2010/12/06 | 584 | 590 | 577 | 577 | 14,200 |
2010/12/03 | 581 | 581 | 579 | 580 | 7,100 |
2010/12/02 | 580 | 580 | 574 | 579 | 7,500 |
2010/12/01 | 570 | 573 | 569 | 570 | 5,400 |
2010/11/30 | 591 | 592 | 570 | 570 | 31,400 |
2010/11/29 | 578 | 587 | 578 | 583 | 12,800 |
2010/11/26 | 574 | 585 | 574 | 577 | 11,300 |
2010/11/25 | 580 | 580 | 571 | 574 | 12,600 |
2010/11/24 | 580 | 583 | 578 | 580 | 8,000 |
2010/11/22 | 580 | 584 | 577 | 581 | 10,500 |
2010/11/19 | 590 | 591 | 580 | 586 | 6,400 |
2010/11/18 | 566 | 580 | 550 | 580 | 8,700 |
2010/11/17 | 574 | 577 | 559 | 563 | 11,200 |
2010/11/16 | 581 | 584 | 566 | 574 | 6,100 |
2010/11/15 | 575 | 586 | 575 | 581 | 7,200 |
2010/11/12 | 597 | 601 | 575 | 575 | 18,400 |
2010/11/11 | 596 | 606 | 595 | 597 | 6,900 |
2010/11/10 | 604 | 614 | 598 | 599 | 10,800 |
2010/11/09 | 586 | 606 | 586 | 591 | 9,800 |
2010/11/08 | 574 | 595 | 574 | 586 | 8,700 |
2010/11/05 | 570 | 602 | 570 | 574 | 18,800 |
2010/11/04 | 545 | 563 | 542 | 560 | 7,500 |
2010/11/02 | 552 | 555 | 535 | 542 | 16,600 |
2010/11/01 | 558 | 561 | 551 | 552 | 8,200 |
2010/10/29 | 579 | 579 | 555 | 558 | 25,700 |
2010/10/28 | 580 | 585 | 579 | 579 | 17,500 |
2010/10/27 | 578 | 584 | 576 | 578 | 9,200 |
2010/10/26 | 570 | 580 | 570 | 576 | 6,500 |
2010/10/25 | 570 | 575 | 570 | 570 | 7,400 |
2010/10/22 | 565 | 574 | 565 | 570 | 4,300 |
2010/10/21 | 570 | 570 | 561 | 565 | 10,100 |
2010/10/20 | 589 | 590 | 558 | 570 | 15,500 |
2010/10/19 | 585 | 596 | 585 | 589 | 6,200 |
2010/10/18 | 574 | 595 | 574 | 585 | 5,400 |
2010/10/15 | 585 | 585 | 575 | 576 | 9,200 |
2010/10/14 | 586 | 591 | 586 | 589 | 8,900 |
2010/10/13 | 590 | 593 | 585 | 585 | 8,300 |
2010/10/12 | 614 | 614 | 589 | 589 | 13,900 |
2010/10/08 | 610 | 618 | 605 | 605 | 7,200 |
2010/10/07 | 604 | 619 | 602 | 614 | 10,300 |
2010/10/06 | 610 | 616 | 609 | 609 | 2,500 |
2010/10/05 | 594 | 614 | 579 | 610 | 9,400 |
2010/10/04 | 590 | 601 | 590 | 594 | 11,300 |
2010/10/01 | 600 | 600 | 573 | 588 | 17,800 |
2010/09/30 | 625 | 625 | 603 | 603 | 11,600 |
2010/09/29 | 619 | 625 | 615 | 625 | 17,900 |
2010/09/28 | 617 | 620 | 610 | 613 | 9,700 |
2010/09/27 | 607 | 612 | 600 | 612 | 10,600 |
2010/09/24 | 605 | 605 | 596 | 600 | 8,900 |
2010/09/22 | 613 | 616 | 607 | 607 | 5,200 |
2010/09/21 | 619 | 620 | 612 | 614 | 6,400 |
2010/09/17 | 615 | 620 | 614 | 619 | 7,100 |
2010/09/16 | 615 | 616 | 613 | 614 | 7,800 |
2010/09/15 | 598 | 615 | 598 | 614 | 5,200 |
2010/09/14 | 606 | 606 | 604 | 605 | 3,100 |
2010/09/13 | 613 | 619 | 605 | 605 | 2,200 |
2010/09/10 | 615 | 630 | 601 | 603 | 24,200 |
2010/09/09 | 600 | 606 | 598 | 603 | 3,900 |
2010/09/08 | 590 | 601 | 589 | 590 | 1,800 |
2010/09/07 | 600 | 605 | 599 | 600 | 2,600 |
2010/09/06 | 608 | 608 | 599 | 606 | 7,200 |
2010/09/03 | 594 | 601 | 594 | 598 | 3,700 |
2010/09/02 | 593 | 595 | 590 | 594 | 7,000 |
2010/09/01 | 585 | 587 | 581 | 582 | 7,600 |
2010/08/31 | 607 | 607 | 587 | 587 | 16,900 |
2010/08/30 | 599 | 613 | 599 | 607 | 12,500 |
2010/08/27 | 593 | 599 | 593 | 598 | 9,100 |
2010/08/26 | 580 | 591 | 580 | 590 | 8,500 |
2010/08/25 | 590 | 590 | 582 | 582 | 9,300 |
2010/08/24 | 588 | 595 | 588 | 594 | 4,600 |
2010/08/23 | 593 | 600 | 593 | 594 | 4,600 |
2010/08/20 | 589 | 597 | 589 | 591 | 2,500 |
2010/08/19 | 590 | 599 | 590 | 599 | 4,000 |
2010/08/18 | 597 | 598 | 593 | 598 | 7,900 |
2010/08/17 | 580 | 587 | 580 | 587 | 4,000 |
2010/08/16 | 586 | 588 | 582 | 582 | 4,100 |
2010/08/13 | 580 | 587 | 580 | 586 | 2,800 |
2010/08/12 | 585 | 585 | 578 | 580 | 9,900 |
2010/08/11 | 598 | 598 | 586 | 588 | 5,900 |
2010/08/10 | 612 | 612 | 600 | 604 | 6,300 |
2010/08/09 | 595 | 605 | 595 | 602 | 3,900 |
2010/08/06 | 594 | 600 | 594 | 595 | 3,500 |
2010/08/05 | 594 | 596 | 593 | 594 | 7,700 |
2010/08/04 | 596 | 608 | 585 | 585 | 10,700 |
2010/08/03 | 607 | 615 | 586 | 590 | 6,500 |
2010/08/02 | 593 | 617 | 593 | 606 | 3,400 |
2010/07/30 | 622 | 631 | 594 | 595 | 33,600 |
2010/07/29 | 607 | 621 | 607 | 616 | 19,000 |
2010/07/28 | 595 | 608 | 595 | 605 | 17,900 |
2010/07/27 | 585 | 595 | 585 | 593 | 7,400 |
2010/07/26 | 585 | 585 | 583 | 583 | 1,600 |
2010/07/23 | 589 | 589 | 579 | 581 | 10,700 |
2010/07/22 | 580 | 580 | 570 | 576 | 10,900 |
2010/07/21 | 587 | 588 | 580 | 580 | 8,800 |
2010/07/20 | 575 | 580 | 575 | 580 | 1,500 |
2010/07/16 | 596 | 596 | 575 | 578 | 10,600 |
2010/07/15 | 602 | 603 | 596 | 596 | 3,800 |
2010/07/14 | 595 | 603 | 595 | 602 | 8,500 |
2010/07/13 | 600 | 600 | 595 | 595 | 8,600 |
2010/07/12 | 605 | 605 | 597 | 597 | 5,700 |
2010/07/09 | 584 | 598 | 584 | 597 | 10,100 |
2010/07/08 | 575 | 588 | 575 | 584 | 16,400 |
2010/07/07 | 586 | 589 | 575 | 575 | 7,900 |
2010/07/06 | 582 | 588 | 579 | 586 | 6,600 |
2010/07/05 | 586 | 588 | 577 | 583 | 3,600 |
2010/07/02 | 576 | 578 | 575 | 576 | 19,700 |
2010/07/01 | 583 | 587 | 583 | 586 | 7,800 |
2010/06/30 | 592 | 594 | 583 | 583 | 23,600 |
2010/06/29 | 587 | 593 | 586 | 593 | 13,800 |
2010/06/28 | 583 | 585 | 582 | 582 | 5,700 |
2010/06/25 | 581 | 585 | 581 | 582 | 7,600 |
2010/06/24 | 581 | 586 | 581 | 584 | 2,000 |
2010/06/23 | 585 | 585 | 579 | 581 | 8,500 |
2010/06/22 | 586 | 586 | 584 | 585 | 8,000 |
2010/06/21 | 580 | 587 | 580 | 586 | 18,700 |
2010/06/18 | 610 | 610 | 575 | 577 | 58,300 |
2010/06/17 | 606 | 617 | 606 | 610 | 4,000 |
2010/06/16 | 600 | 612 | 600 | 609 | 9,500 |
2010/06/15 | 602 | 604 | 599 | 600 | 5,600 |
2010/06/14 | 610 | 610 | 601 | 607 | 9,500 |
2010/06/11 | 615 | 615 | 609 | 610 | 16,200 |
2010/06/10 | 608 | 608 | 600 | 604 | 10,500 |
2010/06/09 | 593 | 605 | 591 | 595 | 8,200 |
2010/06/08 | 573 | 607 | 573 | 593 | 12,000 |
2010/06/07 | 603 | 608 | 582 | 582 | 8,200 |
2010/06/04 | 590 | 608 | 590 | 607 | 11,100 |
2010/06/03 | 567 | 591 | 567 | 590 | 7,700 |
2010/06/02 | 569 | 571 | 562 | 567 | 7,100 |
2010/06/01 | 558 | 571 | 554 | 569 | 6,200 |
2010/05/31 | 552 | 556 | 546 | 554 | 35,600 |
2010/05/28 | 568 | 573 | 559 | 559 | 25,000 |
2010/05/27 | 562 | 562 | 553 | 558 | 19,700 |
2010/05/26 | 562 | 568 | 560 | 562 | 20,200 |
2010/05/25 | 579 | 579 | 567 | 570 | 37,800 |
2010/05/24 | 610 | 611 | 578 | 579 | 50,300 |
2010/05/21 | 609 | 616 | 604 | 606 | 9,100 |
2010/05/20 | 641 | 644 | 626 | 629 | 9,200 |
2010/05/19 | 652 | 654 | 623 | 641 | 17,900 |
2010/05/18 | 636 | 659 | 636 | 652 | 11,700 |
2010/05/17 | 640 | 650 | 640 | 646 | 10,200 |
2010/05/14 | 656 | 666 | 655 | 660 | 9,800 |
2010/05/13 | 666 | 669 | 666 | 666 | 4,600 |
2010/05/12 | 662 | 670 | 652 | 666 | 5,100 |
2010/05/11 | 668 | 668 | 659 | 659 | 7,000 |
2010/05/10 | 645 | 674 | 645 | 668 | 16,600 |
2010/05/07 | 646 | 665 | 631 | 645 | 14,200 |
2010/05/06 | 662 | 686 | 651 | 666 | 17,000 |
2010/04/30 | 668 | 673 | 667 | 668 | 17,400 |
2010/04/28 | 676 | 677 | 663 | 668 | 15,700 |
2010/04/27 | 680 | 682 | 676 | 677 | 9,000 |
2010/04/26 | 674 | 683 | 663 | 680 | 17,000 |
2010/04/23 | 661 | 672 | 661 | 672 | 4,500 |
2010/04/22 | 665 | 677 | 657 | 661 | 21,200 |
2010/04/21 | 652 | 660 | 652 | 660 | 22,600 |
2010/04/20 | 640 | 644 | 640 | 643 | 5,000 |
2010/04/19 | 648 | 649 | 632 | 640 | 6,500 |
2010/04/16 | 658 | 658 | 647 | 648 | 10,200 |
2010/04/15 | 646 | 656 | 634 | 654 | 14,700 |
2010/04/14 | 650 | 652 | 640 | 650 | 21,200 |
2010/04/13 | 655 | 656 | 651 | 652 | 6,900 |
2010/04/12 | 659 | 659 | 655 | 655 | 17,500 |
2010/04/09 | 654 | 656 | 654 | 655 | 7,300 |
2010/04/08 | 650 | 656 | 650 | 654 | 6,500 |
2010/04/07 | 648 | 659 | 647 | 649 | 15,400 |
2010/04/06 | 638 | 645 | 638 | 641 | 14,500 |
2010/04/05 | 645 | 653 | 635 | 638 | 28,200 |
2010/04/02 | 658 | 658 | 640 | 645 | 29,000 |
2010/04/01 | 662 | 668 | 648 | 648 | 29,600 |
2010/03/31 | 650 | 668 | 647 | 662 | 23,200 |
2010/03/30 | 647 | 659 | 646 | 658 | 26,800 |
2010/03/29 | 649 | 649 | 645 | 646 | 15,600 |
2010/03/26 | 646 | 654 | 645 | 654 | 35,200 |
2010/03/25 | 627 | 638 | 627 | 636 | 22,200 |
2010/03/24 | 620 | 629 | 617 | 627 | 13,300 |
2010/03/23 | 619 | 625 | 613 | 622 | 7,500 |
2010/03/19 | 622 | 630 | 620 | 629 | 10,800 |
2010/03/18 | 621 | 622 | 598 | 620 | 11,000 |
2010/03/17 | 619 | 621 | 615 | 621 | 11,100 |
2010/03/16 | 622 | 622 | 617 | 619 | 7,600 |
2010/03/15 | 626 | 626 | 622 | 623 | 6,600 |
2010/03/12 | 628 | 629 | 624 | 626 | 27,200 |
2010/03/11 | 612 | 623 | 612 | 622 | 16,500 |
2010/03/10 | 613 | 620 | 610 | 612 | 17,500 |
2010/03/09 | 599 | 615 | 589 | 609 | 11,000 |
2010/03/08 | 594 | 601 | 594 | 599 | 15,500 |
2010/03/05 | 580 | 595 | 579 | 594 | 11,400 |
2010/03/04 | 586 | 588 | 580 | 580 | 14,100 |
2010/03/03 | 588 | 594 | 586 | 586 | 22,600 |
2010/03/02 | 600 | 600 | 585 | 588 | 39,100 |
2010/03/01 | 599 | 609 | 580 | 601 | 14,000 |
2010/02/26 | 605 | 605 | 597 | 599 | 18,900 |
2010/02/25 | 593 | 608 | 593 | 605 | 14,100 |
2010/02/24 | 597 | 597 | 590 | 593 | 7,200 |
2010/02/23 | 600 | 605 | 596 | 598 | 5,300 |
2010/02/22 | 576 | 606 | 576 | 600 | 9,400 |
2010/02/19 | 590 | 595 | 576 | 576 | 8,200 |
2010/02/18 | 583 | 591 | 583 | 590 | 6,400 |
2010/02/17 | 582 | 593 | 570 | 593 | 6,500 |
2010/02/16 | 581 | 584 | 574 | 582 | 4,700 |
2010/02/15 | 589 | 589 | 579 | 581 | 6,700 |
2010/02/12 | 587 | 598 | 587 | 589 | 7,100 |
2010/02/10 | 592 | 592 | 577 | 577 | 8,700 |
2010/02/09 | 577 | 582 | 565 | 582 | 9,700 |
2010/02/08 | 580 | 591 | 579 | 582 | 5,100 |
2010/02/05 | 577 | 590 | 568 | 576 | 14,100 |
2010/02/04 | 593 | 604 | 574 | 588 | 9,600 |
2010/02/03 | 574 | 598 | 574 | 593 | 8,500 |
2010/02/02 | 574 | 579 | 550 | 574 | 12,900 |
2010/02/01 | 577 | 578 | 556 | 574 | 11,100 |
2010/01/29 | 578 | 595 | 571 | 577 | 21,700 |
2010/01/28 | 588 | 599 | 583 | 598 | 12,600 |
2010/01/27 | 596 | 599 | 581 | 581 | 15,000 |
2010/01/26 | 608 | 608 | 589 | 589 | 12,700 |
2010/01/25 | 610 | 610 | 593 | 598 | 10,400 |
2010/01/22 | 600 | 609 | 590 | 600 | 13,100 |
2010/01/21 | 593 | 612 | 586 | 611 | 19,900 |
2010/01/20 | 630 | 630 | 603 | 603 | 16,800 |
2010/01/19 | 628 | 636 | 628 | 630 | 7,700 |
2010/01/18 | 621 | 639 | 621 | 628 | 6,700 |
2010/01/15 | 615 | 622 | 615 | 621 | 16,900 |
2010/01/14 | 613 | 621 | 613 | 615 | 13,600 |
2010/01/13 | 610 | 618 | 606 | 613 | 17,200 |
2010/01/12 | 606 | 614 | 600 | 607 | 10,600 |
2010/01/08 | 570 | 587 | 570 | 586 | 11,600 |
2010/01/07 | 569 | 570 | 564 | 570 | 10,100 |
2010/01/06 | 569 | 572 | 567 | 569 | 6,600 |
2010/01/05 | 570 | 570 | 560 | 565 | 6,600 |
2010/01/04 | 560 | 570 | 558 | 563 | 9,200 |