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 |
---|---|---|---|---|---|
2011/12/30 | 657 | 667 | 656 | 666 | 12,400 |
2011/12/29 | 654 | 669 | 654 | 667 | 5,600 |
2011/12/28 | 672 | 672 | 652 | 654 | 16,100 |
2011/12/27 | 657 | 664 | 656 | 662 | 4,500 |
2011/12/26 | 655 | 655 | 650 | 651 | 5,100 |
2011/12/22 | 655 | 657 | 653 | 655 | 2,000 |
2011/12/21 | 655 | 659 | 655 | 655 | 1,900 |
2011/12/20 | 650 | 654 | 645 | 654 | 2,600 |
2011/12/19 | 655 | 660 | 646 | 650 | 10,400 |
2011/12/16 | 670 | 670 | 635 | 635 | 5,700 |
2011/12/15 | 681 | 687 | 670 | 670 | 5,700 |
2011/12/14 | 664 | 691 | 659 | 681 | 12,800 |
2011/12/13 | 652 | 664 | 651 | 664 | 7,300 |
2011/12/12 | 653 | 655 | 644 | 652 | 4,300 |
2011/12/09 | 647 | 658 | 616 | 633 | 29,300 |
2011/12/08 | 658 | 663 | 656 | 657 | 4,600 |
2011/12/07 | 660 | 660 | 655 | 655 | 6,000 |
2011/12/06 | 680 | 680 | 660 | 660 | 8,000 |
2011/12/05 | 687 | 692 | 685 | 685 | 2,700 |
2011/12/02 | 680 | 691 | 680 | 687 | 6,300 |
2011/12/01 | 689 | 698 | 684 | 694 | 6,200 |
2011/11/30 | 684 | 685 | 679 | 679 | 14,100 |
2011/11/29 | 690 | 709 | 690 | 709 | 13,300 |
2011/11/28 | 665 | 685 | 665 | 681 | 3,600 |
2011/11/25 | 660 | 668 | 660 | 664 | 13,100 |
2011/11/24 | 690 | 690 | 680 | 680 | 7,400 |
2011/11/22 | 679 | 692 | 679 | 692 | 4,500 |
2011/11/21 | 670 | 681 | 670 | 679 | 1,200 |
2011/11/18 | 671 | 680 | 669 | 670 | 3,900 |
2011/11/17 | 678 | 692 | 670 | 681 | 6,500 |
2011/11/16 | 690 | 690 | 678 | 678 | 2,900 |
2011/11/15 | 690 | 690 | 690 | 690 | 400 |
2011/11/14 | 689 | 698 | 689 | 690 | 3,000 |
2011/11/11 | 699 | 700 | 688 | 689 | 3,500 |
2011/11/10 | 716 | 716 | 697 | 699 | 6,200 |
2011/11/09 | 696 | 708 | 696 | 708 | 4,800 |
2011/11/08 | 705 | 705 | 696 | 696 | 3,000 |
2011/11/07 | 699 | 705 | 679 | 705 | 5,600 |
2011/11/04 | 696 | 707 | 696 | 699 | 2,400 |
2011/11/02 | 705 | 706 | 682 | 696 | 12,200 |
2011/11/01 | 720 | 720 | 705 | 705 | 4,300 |
2011/10/31 | 738 | 738 | 720 | 720 | 13,600 |
2011/10/28 | 735 | 750 | 733 | 737 | 13,300 |
2011/10/27 | 717 | 732 | 713 | 732 | 10,800 |
2011/10/26 | 710 | 712 | 705 | 711 | 11,200 |
2011/10/25 | 702 | 705 | 700 | 705 | 3,600 |
2011/10/24 | 695 | 705 | 690 | 692 | 3,800 |
2011/10/21 | 692 | 695 | 690 | 690 | 1,500 |
2011/10/20 | 695 | 695 | 692 | 692 | 3,100 |
2011/10/19 | 705 | 705 | 695 | 695 | 2,600 |
2011/10/18 | 714 | 714 | 700 | 700 | 1,300 |
2011/10/17 | 701 | 711 | 692 | 709 | 3,100 |
2011/10/14 | 701 | 701 | 691 | 691 | 4,000 |
2011/10/13 | 716 | 716 | 701 | 701 | 1,800 |
2011/10/12 | 718 | 719 | 700 | 701 | 5,000 |
2011/10/11 | 722 | 722 | 712 | 718 | 10,200 |
2011/10/07 | 697 | 717 | 697 | 712 | 7,200 |
2011/10/06 | 677 | 697 | 677 | 697 | 3,600 |
2011/10/05 | 705 | 705 | 676 | 676 | 11,600 |
2011/10/04 | 706 | 709 | 702 | 705 | 5,700 |
2011/10/03 | 739 | 739 | 706 | 706 | 6,800 |
2011/09/30 | 749 | 749 | 739 | 739 | 13,300 |
2011/09/29 | 715 | 750 | 715 | 750 | 15,100 |
2011/09/28 | 710 | 742 | 710 | 715 | 14,400 |
2011/09/27 | 715 | 715 | 705 | 710 | 14,300 |
2011/09/26 | 721 | 721 | 715 | 715 | 6,700 |
2011/09/22 | 735 | 735 | 720 | 721 | 3,800 |
2011/09/21 | 743 | 747 | 735 | 735 | 3,900 |
2011/09/20 | 745 | 745 | 728 | 743 | 7,400 |
2011/09/16 | 717 | 755 | 717 | 755 | 10,400 |
2011/09/15 | 721 | 721 | 709 | 716 | 3,400 |
2011/09/14 | 723 | 723 | 705 | 706 | 4,500 |
2011/09/13 | 710 | 724 | 707 | 718 | 6,300 |
2011/09/12 | 720 | 721 | 715 | 716 | 3,400 |
2011/09/09 | 721 | 726 | 720 | 723 | 16,500 |
2011/09/08 | 715 | 720 | 714 | 720 | 2,400 |
2011/09/07 | 709 | 718 | 705 | 714 | 6,600 |
2011/09/06 | 711 | 714 | 706 | 709 | 5,600 |
2011/09/05 | 710 | 712 | 707 | 711 | 4,900 |
2011/09/02 | 708 | 710 | 700 | 710 | 7,700 |
2011/09/01 | 706 | 706 | 671 | 698 | 6,100 |
2011/08/31 | 715 | 720 | 702 | 706 | 10,100 |
2011/08/30 | 695 | 716 | 693 | 715 | 8,500 |
2011/08/29 | 679 | 700 | 679 | 692 | 7,100 |
2011/08/26 | 673 | 673 | 661 | 669 | 3,000 |
2011/08/25 | 649 | 664 | 649 | 658 | 2,300 |
2011/08/24 | 649 | 663 | 645 | 645 | 2,800 |
2011/08/23 | 647 | 647 | 630 | 646 | 7,200 |
2011/08/22 | 636 | 649 | 630 | 633 | 15,300 |
2011/08/19 | 636 | 646 | 631 | 636 | 16,300 |
2011/08/18 | 665 | 665 | 652 | 656 | 10,500 |
2011/08/17 | 672 | 674 | 663 | 666 | 5,500 |
2011/08/16 | 687 | 692 | 675 | 682 | 5,000 |
2011/08/15 | 680 | 692 | 680 | 687 | 6,100 |
2011/08/12 | 678 | 678 | 672 | 673 | 4,200 |
2011/08/11 | 666 | 680 | 651 | 671 | 7,800 |
2011/08/10 | 669 | 679 | 661 | 666 | 9,100 |
2011/08/09 | 658 | 658 | 629 | 649 | 16,800 |
2011/08/08 | 685 | 685 | 660 | 668 | 11,600 |
2011/08/05 | 702 | 702 | 690 | 690 | 14,500 |
2011/08/04 | 710 | 714 | 706 | 713 | 5,800 |
2011/08/03 | 720 | 722 | 710 | 710 | 10,200 |
2011/08/02 | 737 | 738 | 724 | 724 | 7,300 |
2011/08/01 | 735 | 738 | 724 | 737 | 12,600 |
2011/07/29 | 764 | 764 | 740 | 740 | 27,500 |
2011/07/28 | 772 | 776 | 770 | 776 | 20,500 |
2011/07/27 | 768 | 772 | 763 | 772 | 7,500 |
2011/07/26 | 756 | 769 | 750 | 768 | 10,200 |
2011/07/25 | 772 | 780 | 750 | 756 | 15,800 |
2011/07/22 | 776 | 779 | 771 | 772 | 10,700 |
2011/07/21 | 775 | 775 | 775 | 775 | 1,100 |
2011/07/20 | 771 | 778 | 771 | 775 | 5,600 |
2011/07/19 | 775 | 779 | 770 | 771 | 7,800 |
2011/07/15 | 775 | 777 | 771 | 775 | 7,300 |
2011/07/14 | 773 | 788 | 773 | 775 | 12,500 |
2011/07/13 | 745 | 764 | 745 | 758 | 12,000 |
2011/07/12 | 749 | 749 | 742 | 748 | 4,300 |
2011/07/11 | 750 | 750 | 742 | 749 | 8,000 |
2011/07/08 | 735 | 750 | 731 | 749 | 7,500 |
2011/07/07 | 729 | 732 | 720 | 732 | 6,400 |
2011/07/06 | 715 | 728 | 711 | 728 | 8,700 |
2011/07/05 | 728 | 728 | 714 | 715 | 10,300 |
2011/07/04 | 715 | 725 | 714 | 725 | 12,200 |
2011/07/01 | 715 | 720 | 710 | 713 | 13,200 |
2011/06/30 | 711 | 715 | 704 | 715 | 13,700 |
2011/06/29 | 711 | 715 | 706 | 715 | 8,400 |
2011/06/28 | 706 | 710 | 705 | 705 | 12,000 |
2011/06/27 | 701 | 706 | 701 | 705 | 12,000 |
2011/06/24 | 696 | 700 | 696 | 698 | 3,900 |
2011/06/23 | 695 | 698 | 689 | 696 | 10,900 |
2011/06/22 | 681 | 695 | 681 | 695 | 12,800 |
2011/06/21 | 667 | 684 | 667 | 681 | 3,100 |
2011/06/20 | 663 | 673 | 663 | 667 | 3,400 |
2011/06/17 | 677 | 681 | 660 | 663 | 7,100 |
2011/06/16 | 684 | 684 | 677 | 677 | 5,800 |
2011/06/15 | 695 | 695 | 680 | 684 | 11,800 |
2011/06/14 | 677 | 685 | 673 | 685 | 3,500 |
2011/06/13 | 665 | 676 | 661 | 676 | 5,400 |
2011/06/10 | 660 | 670 | 659 | 665 | 21,700 |
2011/06/09 | 657 | 657 | 653 | 656 | 4,300 |
2011/06/08 | 661 | 661 | 651 | 657 | 4,900 |
2011/06/07 | 665 | 665 | 655 | 661 | 4,800 |
2011/06/06 | 667 | 670 | 663 | 665 | 7,300 |
2011/06/03 | 684 | 684 | 667 | 668 | 9,400 |
2011/06/02 | 680 | 692 | 676 | 684 | 6,400 |
2011/06/01 | 685 | 685 | 683 | 684 | 3,600 |
2011/05/31 | 684 | 693 | 656 | 686 | 24,800 |
2011/05/30 | 688 | 695 | 679 | 692 | 23,000 |
2011/05/27 | 687 | 687 | 682 | 682 | 6,600 |
2011/05/26 | 682 | 686 | 682 | 683 | 11,700 |
2011/05/25 | 678 | 685 | 678 | 682 | 4,800 |
2011/05/24 | 677 | 679 | 677 | 678 | 1,700 |
2011/05/23 | 683 | 683 | 676 | 677 | 2,600 |
2011/05/20 | 677 | 685 | 677 | 682 | 5,500 |
2011/05/19 | 680 | 682 | 675 | 676 | 5,200 |
2011/05/18 | 677 | 680 | 677 | 680 | 4,400 |
2011/05/17 | 676 | 686 | 676 | 676 | 3,100 |
2011/05/16 | 673 | 680 | 673 | 676 | 3,400 |
2011/05/13 | 680 | 685 | 672 | 673 | 10,600 |
2011/05/12 | 693 | 693 | 682 | 682 | 4,400 |
2011/05/11 | 695 | 697 | 693 | 693 | 11,500 |
2011/05/10 | 689 | 693 | 683 | 693 | 11,100 |
2011/05/09 | 695 | 695 | 686 | 689 | 9,000 |
2011/05/06 | 693 | 696 | 693 | 695 | 5,000 |
2011/05/02 | 683 | 695 | 683 | 693 | 6,900 |
2011/04/28 | 674 | 694 | 674 | 683 | 18,400 |
2011/04/27 | 685 | 686 | 675 | 684 | 14,500 |
2011/04/26 | 685 | 685 | 673 | 675 | 12,100 |
2011/04/25 | 685 | 685 | 674 | 679 | 5,300 |
2011/04/22 | 679 | 685 | 675 | 685 | 7,300 |
2011/04/21 | 678 | 682 | 678 | 679 | 5,800 |
2011/04/20 | 673 | 680 | 673 | 677 | 7,100 |
2011/04/19 | 678 | 678 | 672 | 673 | 4,800 |
2011/04/18 | 685 | 685 | 670 | 678 | 12,400 |
2011/04/15 | 689 | 689 | 685 | 685 | 4,600 |
2011/04/14 | 695 | 695 | 670 | 689 | 11,900 |
2011/04/13 | 696 | 696 | 690 | 690 | 9,800 |
2011/04/12 | 699 | 699 | 695 | 696 | 7,200 |
2011/04/11 | 699 | 700 | 697 | 698 | 7,800 |
2011/04/08 | 672 | 697 | 672 | 694 | 22,500 |
2011/04/07 | 666 | 686 | 666 | 672 | 6,500 |
2011/04/06 | 689 | 690 | 660 | 666 | 17,800 |
2011/04/05 | 702 | 702 | 677 | 688 | 20,500 |
2011/04/04 | 671 | 697 | 671 | 682 | 14,200 |
2011/04/01 | 677 | 686 | 664 | 664 | 3,600 |
2011/03/31 | 686 | 687 | 663 | 687 | 13,200 |
2011/03/30 | 641 | 684 | 641 | 684 | 13,900 |
2011/03/29 | 641 | 641 | 601 | 633 | 15,800 |
2011/03/28 | 637 | 651 | 636 | 651 | 10,100 |
2011/03/25 | 648 | 651 | 631 | 633 | 18,700 |
2011/03/24 | 645 | 658 | 645 | 647 | 8,900 |
2011/03/23 | 643 | 655 | 636 | 650 | 19,200 |
2011/03/22 | 638 | 638 | 624 | 633 | 14,300 |
2011/03/18 | 557 | 629 | 557 | 588 | 10,000 |
2011/03/17 | 496 | 554 | 496 | 550 | 28,300 |
2011/03/16 | 511 | 556 | 511 | 556 | 22,400 |
2011/03/15 | 589 | 591 | 519 | 519 | 20,700 |
2011/03/14 | 576 | 653 | 562 | 619 | 13,700 |
2011/03/11 | 670 | 670 | 652 | 661 | 29,700 |
2011/03/10 | 684 | 684 | 678 | 678 | 7,500 |
2011/03/09 | 683 | 683 | 674 | 674 | 4,700 |
2011/03/08 | 678 | 680 | 675 | 675 | 4,000 |
2011/03/07 | 678 | 680 | 671 | 675 | 11,600 |
2011/03/04 | 700 | 715 | 696 | 698 | 3,200 |
2011/03/03 | 690 | 692 | 674 | 690 | 3,900 |
2011/03/02 | 715 | 717 | 667 | 686 | 15,800 |
2011/03/01 | 719 | 721 | 712 | 720 | 5,500 |
2011/02/28 | 729 | 729 | 717 | 719 | 17,900 |
2011/02/25 | 698 | 717 | 698 | 717 | 26,000 |
2011/02/24 | 702 | 702 | 697 | 697 | 4,900 |
2011/02/23 | 700 | 703 | 699 | 699 | 9,100 |
2011/02/22 | 699 | 700 | 699 | 700 | 5,800 |
2011/02/21 | 696 | 699 | 696 | 699 | 6,500 |
2011/02/18 | 697 | 700 | 696 | 696 | 9,800 |
2011/02/17 | 690 | 698 | 690 | 697 | 7,300 |
2011/02/16 | 694 | 694 | 690 | 690 | 4,200 |
2011/02/15 | 686 | 697 | 686 | 694 | 12,600 |
2011/02/14 | 675 | 680 | 675 | 679 | 7,300 |
2011/02/10 | 671 | 674 | 670 | 672 | 11,600 |
2011/02/09 | 673 | 674 | 670 | 671 | 9,300 |
2011/02/08 | 679 | 679 | 673 | 673 | 6,300 |
2011/02/07 | 681 | 681 | 679 | 679 | 4,400 |
2011/02/04 | 682 | 683 | 681 | 681 | 7,600 |
2011/02/03 | 668 | 672 | 666 | 672 | 8,200 |
2011/02/02 | 667 | 669 | 667 | 667 | 11,000 |
2011/02/01 | 667 | 668 | 667 | 667 | 1,900 |
2011/01/31 | 669 | 669 | 663 | 667 | 20,100 |
2011/01/28 | 675 | 675 | 669 | 669 | 14,900 |
2011/01/27 | 674 | 675 | 670 | 673 | 15,100 |
2011/01/26 | 673 | 673 | 668 | 669 | 8,300 |
2011/01/25 | 648 | 674 | 648 | 670 | 15,400 |
2011/01/24 | 650 | 655 | 647 | 648 | 3,500 |
2011/01/21 | 659 | 659 | 650 | 650 | 8,200 |
2011/01/20 | 657 | 657 | 652 | 655 | 6,600 |
2011/01/19 | 655 | 657 | 655 | 657 | 4,900 |
2011/01/18 | 653 | 658 | 653 | 655 | 7,300 |
2011/01/17 | 652 | 654 | 652 | 653 | 3,700 |
2011/01/14 | 653 | 655 | 650 | 652 | 6,300 |
2011/01/13 | 646 | 655 | 644 | 653 | 15,500 |
2011/01/12 | 655 | 655 | 645 | 645 | 7,900 |
2011/01/11 | 654 | 654 | 646 | 650 | 9,900 |
2011/01/07 | 650 | 650 | 644 | 644 | 4,700 |
2011/01/06 | 653 | 655 | 648 | 650 | 7,600 |
2011/01/05 | 637 | 653 | 637 | 651 | 15,000 |
2011/01/04 | 657 | 659 | 634 | 634 | 21,300 |