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
2016/12/30 1,196 1,206 1,168 1,204 36,400
2016/12/29 1,209 1,212 1,190 1,212 31,200
2016/12/28 1,215 1,276 1,206 1,212 34,200
2016/12/27 1,201 1,215 1,197 1,203 19,200
2016/12/26 1,250 1,250 1,192 1,198 78,900
2016/12/22 1,190 1,201 1,188 1,198 29,500
2016/12/21 1,202 1,203 1,191 1,198 37,300
2016/12/20 1,200 1,203 1,195 1,202 27,100
2016/12/19 1,194 1,202 1,185 1,202 31,500
2016/12/16 1,180 1,195 1,133 1,195 46,700
2016/12/15 1,157 1,190 1,157 1,179 48,300
2016/12/14 1,150 1,153 1,139 1,153 19,700
2016/12/13 1,100 1,149 1,100 1,149 36,800
2016/12/12 1,100 1,100 1,078 1,094 15,500
2016/12/09 1,076 1,094 1,072 1,092 32,400
2016/12/08 1,095 1,095 1,082 1,091 27,000
2016/12/07 1,092 1,093 1,072 1,093 13,600
2016/12/06 1,086 1,090 1,076 1,086 18,100
2016/12/05 1,063 1,074 1,046 1,069 16,900
2016/12/02 1,101 1,101 1,066 1,078 13,100
2016/12/01 1,125 1,127 1,083 1,102 26,100
2016/11/30 1,123 1,123 1,106 1,113 37,300
2016/11/29 1,120 1,128 1,107 1,128 24,300
2016/11/28 1,111 1,120 1,103 1,120 19,200
2016/11/25 1,098 1,120 1,085 1,119 28,100
2016/11/24 1,090 1,095 1,078 1,095 30,200
2016/11/22 1,066 1,075 1,064 1,075 30,600
2016/11/21 1,050 1,066 1,046 1,064 19,100
2016/11/18 1,031 1,046 1,021 1,045 23,800
2016/11/17 1,004 1,024 1,001 1,023 19,600
2016/11/16 1,011 1,011 994 1,011 38,400
2016/11/15 1,019 1,019 994 1,008 39,700
2016/11/14 1,000 1,020 984 1,018 64,300
2016/11/11 992 1,005 967 977 35,500
2016/11/10 992 992 951 984 35,500
2016/11/09 994 1,021 920 927 74,600
2016/11/08 957 985 957 980 31,000
2016/11/07 950 970 935 959 31,200
2016/11/04 954 968 945 949 30,000
2016/11/02 968 968 949 968 49,300
2016/11/01 971 971 965 971 29,500
2016/10/31 965 972 965 970 53,200
2016/10/28 970 983 966 966 82,400
2016/10/27 961 967 958 967 32,400
2016/10/26 960 966 956 963 25,700
2016/10/25 946 960 946 957 27,900
2016/10/24 942 947 936 944 22,500
2016/10/21 953 960 942 948 29,900
2016/10/20 925 946 916 945 31,200
2016/10/19 934 945 930 940 27,900
2016/10/18 930 945 923 941 25,900
2016/10/17 963 963 923 923 33,300
2016/10/14 965 977 965 976 8,100
2016/10/13 972 974 962 969 14,800
2016/10/12 965 973 960 964 25,800
2016/10/11 936 992 930 984 48,000
2016/10/07 956 958 952 956 12,200
2016/10/06 953 970 948 953 22,700
2016/10/05 944 960 935 953 25,100
2016/10/04 926 943 926 942 17,700
2016/10/03 930 948 920 924 25,100
2016/09/30 926 938 912 917 38,500
2016/09/29 921 941 920 940 23,900
2016/09/28 920 923 910 923 16,000
2016/09/27 895 919 886 919 35,000
2016/09/26 904 910 889 891 14,900
2016/09/23 897 907 890 904 26,800
2016/09/21 864 898 849 897 27,100
2016/09/20 834 871 827 867 37,200
2016/09/16 884 885 848 848 38,600
2016/09/15 875 882 874 878 7,900
2016/09/14 883 888 877 881 9,800
2016/09/13 888 894 883 888 8,700
2016/09/12 881 889 879 883 18,000
2016/09/09 890 890 874 887 26,300
2016/09/08 889 897 884 887 12,800
2016/09/07 883 887 879 887 14,200
2016/09/06 876 898 876 887 25,800
2016/09/05 890 891 879 880 17,400
2016/09/02 888 888 873 879 11,800
2016/09/01 888 894 880 894 13,400
2016/08/31 882 888 876 888 28,900
2016/08/30 871 883 866 882 26,000
2016/08/29 867 875 866 870 18,400
2016/08/26 855 861 847 853 18,900
2016/08/25 853 867 853 861 14,300
2016/08/24 841 860 841 853 18,400
2016/08/23 837 853 837 841 20,000
2016/08/22 826 877 814 840 72,800
2016/08/19 821 830 818 823 93,800
2016/08/18 825 835 822 824 26,200
2016/08/17 838 848 830 837 29,800
2016/08/16 861 861 827 838 43,000
2016/08/15 861 870 855 856 12,400
2016/08/12 883 883 859 861 20,000
2016/08/10 868 881 864 876 38,900
2016/08/09 849 867 844 864 51,200
2016/08/08 812 830 807 829 60,000
2016/08/05 785 799 785 797 45,800
2016/08/04 812 812 783 789 81,800
2016/08/03 810 820 800 804 52,400
2016/08/02 833 833 807 817 49,300
2016/08/01 853 859 825 840 43,500
2016/07/29 865 868 852 866 54,000
2016/07/28 881 881 856 868 23,600
2016/07/27 867 878 862 873 30,000
2016/07/26 882 882 847 857 57,300
2016/07/25 887 899 877 881 20,000
2016/07/22 893 893 873 883 24,500
2016/07/21 900 909 879 883 31,400
2016/07/20 900 912 875 886 42,900
2016/07/19 933 936 887 893 48,900
2016/07/15 928 935 915 929 59,000
2016/07/14 929 938 915 923 99,500
2016/07/13 932 961 926 942 108,900
2016/07/12 896 941 883 933 124,200
2016/07/11 850 875 846 867 119,400
2016/07/08 898 917 830 830 147,300
2016/07/07 948 960 888 917 243,300
2016/07/06 974 1,015 955 963 353,600
2016/07/05 1,147 1,154 1,136 1,154 12,100
2016/07/04 1,125 1,162 1,119 1,155 20,900
2016/07/01 1,133 1,171 1,123 1,133 27,700
2016/06/30 1,132 1,167 1,114 1,132 39,000
2016/06/29 1,100 1,120 1,086 1,117 38,000
2016/06/28 1,056 1,096 1,055 1,090 36,100
2016/06/27 1,000 1,060 1,000 1,056 18,300
2016/06/24 1,101 1,110 991 1,000 40,300
2016/06/23 1,107 1,107 1,083 1,107 15,000
2016/06/22 1,109 1,111 1,098 1,107 8,800
2016/06/21 1,098 1,124 1,083 1,120 11,900
2016/06/20 1,100 1,119 1,100 1,103 7,000
2016/06/17 1,076 1,094 1,071 1,094 48,900
2016/06/16 1,115 1,115 1,073 1,076 19,500
2016/06/15 1,111 1,136 1,106 1,115 8,200
2016/06/14 1,112 1,126 1,095 1,118 16,600
2016/06/13 1,145 1,153 1,109 1,112 27,300
2016/06/10 1,196 1,196 1,166 1,172 32,100
2016/06/09 1,165 1,190 1,155 1,185 24,700
2016/06/08 1,147 1,169 1,125 1,169 34,800
2016/06/07 1,156 1,156 1,135 1,141 10,700
2016/06/06 1,151 1,165 1,123 1,159 12,700
2016/06/03 1,184 1,184 1,142 1,171 30,800
2016/06/02 1,150 1,152 1,117 1,127 24,300
2016/06/01 1,149 1,197 1,146 1,157 28,200
2016/05/31 1,191 1,215 1,185 1,197 68,100
2016/05/30 1,163 1,180 1,160 1,180 21,700
2016/05/27 1,150 1,159 1,137 1,145 23,600
2016/05/26 1,135 1,150 1,120 1,148 34,200
2016/05/25 1,118 1,130 1,113 1,127 22,300
2016/05/24 1,103 1,116 1,095 1,107 19,700
2016/05/23 1,106 1,107 1,094 1,103 20,400
2016/05/20 1,089 1,109 1,060 1,106 37,300
2016/05/19 1,071 1,098 1,062 1,096 23,600
2016/05/18 1,070 1,072 1,042 1,050 11,900
2016/05/17 1,050 1,061 1,037 1,061 25,100
2016/05/16 1,051 1,070 1,041 1,047 13,900
2016/05/13 1,071 1,071 1,032 1,050 23,900
2016/05/12 1,060 1,065 1,002 1,064 19,800
2016/05/11 1,069 1,072 1,050 1,059 14,900
2016/05/10 1,037 1,071 1,037 1,057 27,700
2016/05/09 1,031 1,041 1,024 1,036 14,400
2016/05/06 1,014 1,036 1,012 1,021 35,000
2016/05/02 1,032 1,032 1,000 1,011 18,300
2016/04/28 1,085 1,085 1,044 1,052 30,600
2016/04/27 1,051 1,075 1,028 1,074 23,200
2016/04/26 1,071 1,071 1,023 1,036 26,600
2016/04/25 1,076 1,079 1,061 1,071 18,900
2016/04/22 1,072 1,075 1,061 1,073 13,900
2016/04/21 1,055 1,070 1,050 1,070 33,300
2016/04/20 1,052 1,056 1,032 1,051 23,400
2016/04/19 1,065 1,071 1,052 1,058 27,100
2016/04/18 1,058 1,058 1,024 1,050 27,800
2016/04/15 1,050 1,074 1,048 1,060 24,400
2016/04/14 1,015 1,048 1,012 1,048 40,300
2016/04/13 1,010 1,011 998 1,007 26,300
2016/04/12 1,005 1,020 996 1,007 17,000
2016/04/11 1,020 1,020 988 1,003 24,000
2016/04/08 960 1,023 958 1,014 41,800
2016/04/07 975 986 959 972 25,700
2016/04/06 962 983 962 972 40,500
2016/04/05 1,034 1,034 939 962 88,400
2016/04/04 998 1,012 980 1,004 56,300
2016/04/01 1,020 1,020 989 991 39,100
2016/03/31 1,031 1,043 1,018 1,018 38,000
2016/03/30 1,036 1,038 1,025 1,033 22,300
2016/03/29 1,019 1,042 1,009 1,041 31,400
2016/03/28 1,028 1,043 1,023 1,043 47,100
2016/03/25 1,034 1,036 1,023 1,025 29,100
2016/03/24 1,049 1,049 1,033 1,034 22,800
2016/03/23 1,056 1,061 1,048 1,053 12,500
2016/03/22 1,050 1,060 1,031 1,055 55,300
2016/03/18 1,048 1,061 1,025 1,051 53,600
2016/03/17 1,060 1,070 1,051 1,061 29,900
2016/03/16 1,070 1,070 1,052 1,061 24,400
2016/03/15 1,063 1,082 1,063 1,075 16,600
2016/03/14 1,051 1,074 1,041 1,063 35,100
2016/03/11 1,031 1,045 1,022 1,038 81,200
2016/03/10 1,064 1,072 1,030 1,042 55,600
2016/03/09 1,055 1,060 1,030 1,054 22,500
2016/03/08 1,069 1,069 1,029 1,055 34,800
2016/03/07 1,090 1,090 1,064 1,069 27,000
2016/03/04 1,085 1,100 1,066 1,099 47,100
2016/03/03 1,100 1,108 1,070 1,089 33,100
2016/03/02 1,090 1,106 1,074 1,085 37,400
2016/03/01 1,090 1,091 1,071 1,074 23,700
2016/02/29 1,104 1,119 1,048 1,093 64,000
2016/02/26 1,080 1,108 1,069 1,104 34,800
2016/02/25 1,065 1,103 1,060 1,075 52,800
2016/02/24 1,017 1,050 1,016 1,043 29,100
2016/02/23 1,055 1,058 1,018 1,025 26,600
2016/02/22 978 1,058 976 1,048 35,500
2016/02/19 986 992 969 978 20,300
2016/02/18 1,000 1,022 1,000 1,008 23,800
2016/02/17 984 999 962 979 20,200
2016/02/16 1,004 1,024 984 985 27,200
2016/02/15 994 1,021 979 1,016 32,100
2016/02/12 1,005 1,012 932 952 52,400
2016/02/10 1,084 1,091 1,015 1,035 34,900
2016/02/09 1,070 1,088 1,025 1,076 51,000
2016/02/08 1,065 1,129 1,057 1,125 33,200
2016/02/05 1,096 1,100 1,068 1,086 27,500
2016/02/04 1,115 1,121 1,094 1,096 38,200
2016/02/03 1,114 1,115 1,090 1,114 21,200
2016/02/02 1,154 1,154 1,121 1,150 41,900
2016/02/01 1,151 1,164 1,144 1,160 40,600
2016/01/29 1,109 1,153 1,089 1,151 50,900
2016/01/28 1,074 1,105 1,062 1,099 29,700
2016/01/27 1,091 1,093 1,057 1,070 33,800
2016/01/26 1,062 1,085 1,047 1,078 34,500
2016/01/25 1,084 1,084 1,050 1,081 29,900
2016/01/22 1,038 1,058 1,033 1,055 70,500
2016/01/21 1,002 1,050 1,002 1,021 70,100
2016/01/20 1,070 1,070 1,022 1,023 48,800
2016/01/19 1,065 1,085 1,050 1,064 63,100
2016/01/18 1,059 1,085 1,037 1,063 76,600
2016/01/15 1,106 1,116 1,086 1,091 58,800
2016/01/14 1,097 1,104 1,063 1,076 108,100
2016/01/13 1,117 1,156 1,117 1,140 45,400
2016/01/12 1,148 1,159 1,114 1,128 78,400
2016/01/08 1,155 1,170 1,148 1,148 79,700
2016/01/07 1,170 1,190 1,153 1,166 92,900
2016/01/06 1,208 1,237 1,170 1,190 235,200
2016/01/05 1,100 1,195 1,100 1,178 402,500
2016/01/04 1,063 1,078 1,042 1,044 29,300

このページの先頭へ