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
2014/12/30 1,190 1,193 1,181 1,188 18,800
2014/12/29 1,185 1,186 1,175 1,186 8,400
2014/12/26 1,169 1,184 1,167 1,174 10,500
2014/12/25 1,163 1,167 1,151 1,156 7,800
2014/12/24 1,169 1,173 1,160 1,166 11,700
2014/12/22 1,168 1,169 1,160 1,166 18,200
2014/12/19 1,157 1,168 1,150 1,167 6,800
2014/12/18 1,155 1,163 1,139 1,142 5,200
2014/12/17 1,130 1,170 1,127 1,133 13,500
2014/12/16 1,132 1,150 1,131 1,132 8,800
2014/12/15 1,143 1,164 1,130 1,153 5,400
2014/12/12 1,160 1,176 1,154 1,154 17,100
2014/12/11 1,170 1,186 1,170 1,170 3,300
2014/12/10 1,170 1,188 1,170 1,181 9,900
2014/12/09 1,173 1,190 1,170 1,186 8,100
2014/12/08 1,200 1,200 1,189 1,195 9,100
2014/12/05 1,193 1,197 1,167 1,197 9,800
2014/12/04 1,189 1,199 1,185 1,197 12,200
2014/12/03 1,187 1,192 1,182 1,189 9,100
2014/12/02 1,171 1,188 1,171 1,187 6,400
2014/12/01 1,176 1,200 1,175 1,175 17,000
2014/11/28 1,174 1,177 1,165 1,176 8,700
2014/11/27 1,178 1,178 1,164 1,164 10,200
2014/11/26 1,170 1,176 1,167 1,176 18,100
2014/11/25 1,153 1,160 1,142 1,159 16,900
2014/11/21 1,139 1,139 1,130 1,132 4,700
2014/11/20 1,131 1,142 1,131 1,139 17,600
2014/11/19 1,115 1,138 1,115 1,135 8,400
2014/11/18 1,127 1,127 1,114 1,123 8,400
2014/11/17 1,130 1,131 1,110 1,111 12,100
2014/11/14 1,140 1,140 1,125 1,127 18,900
2014/11/13 1,134 1,140 1,129 1,132 18,100
2014/11/12 1,158 1,158 1,140 1,140 10,000
2014/11/11 1,147 1,151 1,147 1,147 15,300
2014/11/10 1,148 1,162 1,145 1,154 11,600
2014/11/07 1,145 1,147 1,140 1,147 21,100
2014/11/06 1,167 1,174 1,137 1,143 25,900
2014/11/05 1,183 1,185 1,158 1,160 29,800
2014/11/04 1,212 1,212 1,184 1,196 25,900
2014/10/31 1,199 1,219 1,189 1,210 33,800
2014/10/30 1,180 1,195 1,175 1,177 18,100
2014/10/29 1,180 1,180 1,147 1,179 10,400
2014/10/28 1,176 1,176 1,159 1,159 4,200
2014/10/27 1,167 1,177 1,152 1,167 5,000
2014/10/24 1,167 1,170 1,160 1,167 3,400
2014/10/23 1,155 1,172 1,110 1,165 4,800
2014/10/22 1,166 1,183 1,166 1,182 7,500
2014/10/21 1,163 1,166 1,146 1,154 8,800
2014/10/20 1,171 1,171 1,140 1,161 6,900
2014/10/17 1,133 1,147 1,113 1,127 12,200
2014/10/16 1,126 1,152 1,119 1,122 7,900
2014/10/15 1,126 1,160 1,126 1,146 11,100
2014/10/14 1,133 1,154 1,102 1,132 14,000
2014/10/10 1,160 1,163 1,138 1,147 14,900
2014/10/09 1,174 1,176 1,163 1,164 10,900
2014/10/08 1,166 1,188 1,158 1,163 13,800
2014/10/07 1,196 1,209 1,192 1,196 13,200
2014/10/06 1,180 1,198 1,172 1,196 7,500
2014/10/03 1,174 1,183 1,158 1,180 21,200
2014/10/02 1,171 1,181 1,148 1,161 10,800
2014/10/01 1,210 1,210 1,176 1,194 6,300
2014/09/30 1,210 1,210 1,186 1,201 11,700
2014/09/29 1,220 1,221 1,202 1,210 7,000
2014/09/26 1,198 1,214 1,187 1,208 12,900
2014/09/25 1,200 1,200 1,189 1,200 13,500
2014/09/24 1,190 1,213 1,176 1,201 13,000
2014/09/22 1,211 1,220 1,183 1,196 11,000
2014/09/19 1,192 1,230 1,159 1,230 17,800
2014/09/18 1,178 1,195 1,164 1,192 9,300
2014/09/17 1,200 1,203 1,180 1,189 6,700
2014/09/16 1,212 1,212 1,143 1,195 14,600
2014/09/12 1,206 1,224 1,200 1,220 41,200
2014/09/11 1,190 1,200 1,160 1,186 24,000
2014/09/10 1,164 1,195 1,163 1,192 21,700
2014/09/09 1,157 1,168 1,157 1,164 13,900
2014/09/08 1,150 1,157 1,147 1,155 9,900
2014/09/05 1,137 1,150 1,137 1,145 14,100
2014/09/04 1,141 1,148 1,127 1,143 13,400
2014/09/03 1,143 1,143 1,136 1,141 7,300
2014/09/02 1,138 1,142 1,129 1,141 16,400
2014/09/01 1,144 1,145 1,116 1,136 9,600
2014/08/29 1,144 1,144 1,100 1,134 20,200
2014/08/28 1,140 1,140 1,130 1,140 13,400
2014/08/27 1,139 1,140 1,130 1,139 11,900
2014/08/26 1,130 1,137 1,126 1,129 52,500
2014/08/25 1,130 1,130 1,111 1,126 9,300
2014/08/22 1,130 1,133 1,124 1,130 11,700
2014/08/21 1,114 1,132 1,114 1,129 12,600
2014/08/20 1,135 1,137 1,118 1,127 16,100
2014/08/19 1,105 1,125 1,105 1,118 13,500
2014/08/18 1,104 1,112 1,104 1,110 6,600
2014/08/15 1,093 1,104 1,093 1,104 7,600
2014/08/14 1,093 1,105 1,093 1,100 4,500
2014/08/13 1,095 1,097 1,070 1,093 7,200
2014/08/12 1,088 1,093 1,065 1,086 8,600
2014/08/11 1,076 1,084 1,050 1,084 9,700
2014/08/08 1,070 1,070 1,030 1,048 13,800
2014/08/07 1,068 1,072 1,066 1,070 2,700
2014/08/06 1,084 1,088 1,068 1,068 11,400
2014/08/05 1,099 1,103 1,087 1,087 5,500
2014/08/04 1,093 1,100 1,093 1,094 4,700
2014/08/01 1,099 1,112 1,092 1,101 9,300
2014/07/31 1,109 1,110 1,098 1,101 30,900
2014/07/30 1,107 1,109 1,097 1,108 7,500
2014/07/29 1,108 1,109 1,099 1,103 4,800
2014/07/28 1,100 1,108 1,097 1,102 6,300
2014/07/25 1,100 1,104 1,096 1,100 5,600
2014/07/24 1,104 1,104 1,086 1,095 6,100
2014/07/23 1,093 1,104 1,093 1,097 4,900
2014/07/22 1,085 1,103 1,085 1,096 5,600
2014/07/18 1,100 1,105 1,092 1,097 7,900
2014/07/17 1,110 1,110 1,080 1,095 8,800
2014/07/16 1,110 1,119 1,100 1,103 4,700
2014/07/15 1,112 1,118 1,094 1,103 5,600
2014/07/14 1,110 1,110 1,091 1,101 5,900
2014/07/11 1,101 1,103 1,090 1,103 5,200
2014/07/10 1,112 1,115 1,106 1,106 7,000
2014/07/09 1,112 1,119 1,112 1,113 4,300
2014/07/08 1,119 1,125 1,112 1,117 7,000
2014/07/07 1,110 1,124 1,110 1,119 8,100
2014/07/04 1,128 1,134 1,114 1,117 11,900
2014/07/03 1,125 1,125 1,096 1,108 14,500
2014/07/02 1,121 1,134 1,118 1,123 5,900
2014/07/01 1,130 1,144 1,122 1,125 8,900
2014/06/30 1,138 1,145 1,116 1,130 11,600
2014/06/27 1,123 1,132 1,106 1,126 5,100
2014/06/26 1,126 1,136 1,114 1,116 9,500
2014/06/25 1,126 1,126 1,109 1,114 7,900
2014/06/24 1,127 1,127 1,112 1,118 3,400
2014/06/23 1,110 1,124 1,109 1,109 6,100
2014/06/20 1,109 1,135 1,097 1,117 14,300
2014/06/19 1,115 1,134 1,099 1,099 15,600
2014/06/18 1,100 1,106 1,086 1,104 5,400
2014/06/17 1,091 1,114 1,091 1,096 4,700
2014/06/16 1,101 1,118 1,091 1,093 8,200
2014/06/13 1,100 1,120 1,072 1,092 21,300
2014/06/12 1,073 1,114 1,073 1,097 5,800
2014/06/11 1,085 1,113 1,073 1,092 8,400
2014/06/10 1,085 1,095 1,078 1,085 9,300
2014/06/09 1,071 1,083 1,070 1,082 5,800
2014/06/06 1,080 1,080 1,076 1,078 5,900
2014/06/05 1,068 1,080 1,068 1,076 3,100
2014/06/04 1,070 1,080 1,061 1,078 4,000
2014/06/03 1,073 1,082 1,073 1,075 5,000
2014/06/02 1,072 1,080 1,062 1,070 4,400
2014/05/30 1,065 1,075 1,060 1,075 12,100
2014/05/29 1,077 1,085 1,065 1,084 6,100
2014/05/28 1,087 1,087 1,061 1,071 12,100
2014/05/27 1,065 1,082 1,065 1,067 4,000
2014/05/26 1,043 1,087 1,043 1,060 10,000
2014/05/23 1,049 1,049 1,021 1,041 7,100
2014/05/22 1,004 1,055 1,004 1,049 13,600
2014/05/21 1,015 1,015 1,000 1,004 7,100
2014/05/20 1,020 1,031 1,019 1,023 6,600
2014/05/19 1,043 1,054 1,005 1,011 9,700
2014/05/16 1,069 1,069 1,036 1,042 12,500
2014/05/15 1,085 1,088 1,065 1,082 6,900
2014/05/14 1,067 1,082 1,067 1,081 4,400
2014/05/13 1,094 1,094 1,062 1,081 3,900
2014/05/12 1,081 1,081 1,059 1,064 5,100
2014/05/09 1,059 1,076 1,054 1,065 5,500
2014/05/08 1,055 1,085 1,053 1,060 6,600
2014/05/07 1,069 1,097 1,051 1,054 9,500
2014/05/02 1,073 1,095 1,073 1,094 3,900
2014/05/01 1,062 1,098 1,062 1,085 8,700
2014/04/30 1,110 1,110 1,080 1,083 7,800
2014/04/28 1,077 1,085 1,069 1,080 9,900
2014/04/25 1,073 1,087 1,064 1,077 6,400
2014/04/24 1,083 1,083 1,059 1,062 6,900
2014/04/23 1,083 1,083 1,065 1,073 9,500
2014/04/22 1,081 1,115 1,080 1,086 14,600
2014/04/21 1,061 1,093 1,054 1,071 5,500
2014/04/18 1,069 1,077 1,060 1,069 5,100
2014/04/17 1,081 1,115 1,074 1,076 9,500
2014/04/16 1,045 1,080 1,035 1,065 6,600
2014/04/15 1,036 1,050 1,032 1,032 7,000
2014/04/14 1,047 1,047 1,032 1,034 4,900
2014/04/11 1,041 1,054 1,032 1,036 9,400
2014/04/10 1,082 1,082 1,046 1,051 11,200
2014/04/09 1,070 1,070 1,055 1,056 15,200
2014/04/08 1,099 1,111 1,071 1,071 15,300
2014/04/07 1,120 1,122 1,098 1,099 16,400
2014/04/04 1,130 1,139 1,122 1,125 13,200
2014/04/03 1,158 1,163 1,117 1,130 36,700
2014/04/02 1,212 1,212 1,180 1,182 25,400
2014/04/01 1,179 1,212 1,179 1,212 28,800
2014/03/31 1,198 1,206 1,180 1,203 27,500
2014/03/28 1,200 1,204 1,153 1,196 20,500
2014/03/27 1,143 1,211 1,127 1,205 52,900
2014/03/26 1,158 1,203 1,152 1,193 41,200
2014/03/25 1,158 1,158 1,101 1,148 11,600
2014/03/24 1,105 1,159 1,105 1,137 19,400
2014/03/20 1,093 1,120 1,093 1,105 18,500
2014/03/19 1,104 1,123 1,092 1,098 10,900
2014/03/18 1,089 1,099 1,087 1,090 12,500
2014/03/17 1,100 1,130 1,084 1,085 11,500
2014/03/14 1,111 1,119 1,100 1,100 36,900
2014/03/13 1,123 1,135 1,123 1,128 9,100
2014/03/12 1,122 1,140 1,122 1,128 12,600
2014/03/11 1,141 1,158 1,130 1,142 12,800
2014/03/10 1,139 1,165 1,132 1,134 19,500
2014/03/07 1,131 1,153 1,120 1,131 5,700
2014/03/06 1,104 1,135 1,100 1,119 10,900
2014/03/05 1,096 1,119 1,096 1,104 4,800
2014/03/04 1,097 1,102 1,079 1,091 18,500
2014/03/03 1,112 1,120 1,085 1,097 12,100
2014/02/28 1,141 1,141 1,112 1,113 19,200
2014/02/27 1,158 1,158 1,142 1,144 7,500
2014/02/26 1,153 1,172 1,144 1,158 7,300
2014/02/25 1,170 1,171 1,145 1,151 10,300
2014/02/24 1,142 1,180 1,134 1,140 8,100
2014/02/21 1,127 1,149 1,127 1,142 7,800
2014/02/20 1,144 1,144 1,122 1,127 4,100
2014/02/19 1,143 1,146 1,137 1,137 4,900
2014/02/18 1,121 1,147 1,091 1,143 10,500
2014/02/17 1,110 1,131 1,086 1,121 7,700
2014/02/14 1,105 1,106 1,083 1,083 8,000
2014/02/13 1,124 1,124 1,101 1,101 5,000
2014/02/12 1,097 1,125 1,097 1,107 4,900
2014/02/10 1,100 1,111 1,093 1,093 8,400
2014/02/07 1,067 1,097 1,067 1,081 8,900
2014/02/06 1,035 1,071 1,035 1,065 22,300
2014/02/05 1,078 1,095 1,053 1,065 21,600
2014/02/04 1,124 1,129 1,060 1,061 24,900
2014/02/03 1,135 1,157 1,132 1,150 11,300
2014/01/31 1,161 1,165 1,136 1,159 15,200
2014/01/30 1,150 1,155 1,134 1,147 18,800
2014/01/29 1,153 1,157 1,140 1,154 8,700
2014/01/28 1,153 1,153 1,132 1,135 10,400
2014/01/27 1,165 1,165 1,134 1,135 27,700
2014/01/24 1,183 1,197 1,170 1,180 19,600
2014/01/23 1,215 1,215 1,199 1,201 11,900
2014/01/22 1,203 1,214 1,201 1,207 10,200
2014/01/21 1,216 1,220 1,211 1,214 9,800
2014/01/20 1,216 1,217 1,213 1,214 5,800
2014/01/17 1,201 1,214 1,198 1,209 7,400
2014/01/16 1,209 1,218 1,197 1,201 14,400
2014/01/15 1,217 1,219 1,200 1,209 7,800
2014/01/14 1,209 1,213 1,200 1,204 16,200
2014/01/10 1,220 1,220 1,156 1,209 18,400
2014/01/09 1,220 1,220 1,207 1,219 5,000
2014/01/08 1,218 1,218 1,207 1,217 7,600
2014/01/07 1,220 1,223 1,200 1,201 15,200
2014/01/06 1,198 1,220 1,198 1,218 16,700

このページの先頭へ