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
2020/12/30 1,226 1,226 1,201 1,203 77,900
2020/12/29 1,219 1,240 1,206 1,234 95,800
2020/12/28 1,205 1,237 1,203 1,216 84,100
2020/12/25 1,234 1,234 1,199 1,205 56,300
2020/12/24 1,225 1,233 1,215 1,219 45,000
2020/12/23 1,209 1,228 1,198 1,215 62,500
2020/12/22 1,220 1,223 1,189 1,197 69,500
2020/12/21 1,250 1,256 1,222 1,232 64,200
2020/12/18 1,277 1,282 1,250 1,250 88,500
2020/12/17 1,266 1,277 1,259 1,277 53,200
2020/12/16 1,284 1,293 1,266 1,266 37,300
2020/12/15 1,295 1,301 1,265 1,268 54,400
2020/12/14 1,308 1,339 1,306 1,317 57,100
2020/12/11 1,306 1,322 1,303 1,308 74,300
2020/12/10 1,313 1,316 1,299 1,307 68,000
2020/12/09 1,314 1,330 1,307 1,307 80,000
2020/12/08 1,305 1,326 1,305 1,316 53,200
2020/12/07 1,322 1,329 1,306 1,306 57,200
2020/12/04 1,307 1,327 1,306 1,319 63,300
2020/12/03 1,302 1,330 1,290 1,314 79,900
2020/12/02 1,319 1,319 1,291 1,298 151,200
2020/12/01 1,303 1,334 1,303 1,317 108,300
2020/11/30 1,330 1,337 1,301 1,301 130,800
2020/11/27 1,338 1,352 1,294 1,294 151,500
2020/11/26 1,305 1,347 1,284 1,338 98,800
2020/11/25 1,338 1,341 1,302 1,309 109,000
2020/11/24 1,350 1,367 1,325 1,325 108,900
2020/11/20 1,333 1,351 1,326 1,342 54,400
2020/11/19 1,380 1,380 1,350 1,350 82,300
2020/11/18 1,410 1,410 1,375 1,380 71,600
2020/11/17 1,435 1,435 1,412 1,414 86,300
2020/11/16 1,418 1,448 1,409 1,440 99,000
2020/11/13 1,442 1,442 1,407 1,412 97,300
2020/11/12 1,434 1,454 1,429 1,440 97,600
2020/11/11 1,424 1,442 1,416 1,434 95,200
2020/11/10 1,390 1,412 1,383 1,401 100,400
2020/11/09 1,379 1,385 1,358 1,377 67,900
2020/11/06 1,345 1,378 1,340 1,365 71,700
2020/11/05 1,341 1,374 1,341 1,347 119,900
2020/11/04 1,311 1,345 1,288 1,340 133,600
2020/11/02 1,306 1,327 1,299 1,304 155,300
2020/10/30 1,276 1,283 1,254 1,267 49,500
2020/10/29 1,285 1,307 1,268 1,289 37,500
2020/10/28 1,288 1,298 1,265 1,290 37,100
2020/10/27 1,302 1,308 1,281 1,298 28,000
2020/10/26 1,294 1,314 1,285 1,301 27,200
2020/10/23 1,310 1,317 1,292 1,308 38,000
2020/10/22 1,345 1,345 1,312 1,317 45,000
2020/10/21 1,364 1,378 1,356 1,358 66,400
2020/10/20 1,336 1,354 1,331 1,347 61,500
2020/10/19 1,337 1,356 1,336 1,349 52,800
2020/10/16 1,330 1,355 1,328 1,337 51,600
2020/10/15 1,341 1,360 1,334 1,338 67,900
2020/10/14 1,340 1,350 1,320 1,342 65,500
2020/10/13 1,356 1,361 1,336 1,354 58,900
2020/10/12 1,367 1,367 1,338 1,355 70,700
2020/10/09 1,373 1,387 1,355 1,367 93,000
2020/10/08 1,369 1,391 1,331 1,371 110,200
2020/10/07 1,294 1,371 1,292 1,354 185,100
2020/10/06 1,312 1,318 1,239 1,264 80,100
2020/10/05 1,352 1,384 1,321 1,335 47,800
2020/10/02 1,351 1,375 1,330 1,335 65,200
2020/09/30 1,386 1,393 1,307 1,321 92,700
2020/09/29 1,381 1,426 1,358 1,396 116,600
2020/09/28 1,370 1,399 1,362 1,392 127,700
2020/09/25 1,335 1,372 1,335 1,353 79,800
2020/09/24 1,334 1,349 1,286 1,319 52,300
2020/09/23 1,307 1,344 1,307 1,329 36,900
2020/09/18 1,326 1,349 1,309 1,331 52,700
2020/09/17 1,298 1,327 1,277 1,310 48,600
2020/09/16 1,273 1,301 1,268 1,298 44,600
2020/09/15 1,297 1,304 1,271 1,290 19,100
2020/09/14 1,284 1,311 1,280 1,307 34,800
2020/09/11 1,282 1,303 1,279 1,284 45,100
2020/09/10 1,277 1,308 1,277 1,301 42,000
2020/09/09 1,309 1,309 1,266 1,283 57,900
2020/09/08 1,265 1,315 1,254 1,309 56,300
2020/09/07 1,319 1,324 1,257 1,259 40,800
2020/09/04 1,332 1,355 1,319 1,323 47,500
2020/09/03 1,395 1,399 1,361 1,373 80,600
2020/09/02 1,344 1,387 1,330 1,384 73,800
2020/09/01 1,344 1,368 1,339 1,344 86,600
2020/08/31 1,336 1,380 1,336 1,351 108,700
2020/08/28 1,337 1,399 1,316 1,325 131,000
2020/08/27 1,310 1,348 1,306 1,335 57,700
2020/08/26 1,328 1,338 1,279 1,318 128,000
2020/08/25 1,235 1,258 1,223 1,246 37,600
2020/08/24 1,227 1,241 1,226 1,226 14,500
2020/08/21 1,223 1,229 1,207 1,225 18,900
2020/08/20 1,221 1,241 1,218 1,226 25,700
2020/08/19 1,235 1,239 1,212 1,234 33,700
2020/08/18 1,270 1,278 1,203 1,211 47,700
2020/08/17 1,267 1,295 1,201 1,276 30,200
2020/08/14 1,305 1,317 1,272 1,272 30,600
2020/08/13 1,306 1,306 1,278 1,293 36,000
2020/08/12 1,277 1,323 1,271 1,280 45,200
2020/08/11 1,247 1,277 1,243 1,271 46,900
2020/08/07 1,255 1,258 1,229 1,231 19,600
2020/08/06 1,264 1,271 1,244 1,251 14,100
2020/08/05 1,271 1,283 1,253 1,270 20,500
2020/08/04 1,291 1,297 1,266 1,275 38,200
2020/08/03 1,271 1,279 1,229 1,275 31,000
2020/07/31 1,303 1,303 1,252 1,263 37,900
2020/07/30 1,313 1,335 1,300 1,317 29,700
2020/07/29 1,341 1,341 1,316 1,316 29,800
2020/07/28 1,377 1,380 1,338 1,339 49,100
2020/07/27 1,341 1,373 1,333 1,370 52,600
2020/07/22 1,352 1,374 1,336 1,338 49,200
2020/07/21 1,357 1,400 1,355 1,362 91,000
2020/07/20 1,338 1,372 1,335 1,361 43,800
2020/07/17 1,325 1,346 1,321 1,338 26,100
2020/07/16 1,352 1,352 1,309 1,319 37,800
2020/07/15 1,337 1,366 1,327 1,346 73,200
2020/07/14 1,310 1,334 1,305 1,312 75,900
2020/07/13 1,281 1,310 1,281 1,310 58,100
2020/07/10 1,305 1,309 1,260 1,262 70,400
2020/07/09 1,302 1,338 1,302 1,317 68,000
2020/07/08 1,317 1,354 1,302 1,302 64,400
2020/07/07 1,324 1,335 1,307 1,319 67,300
2020/07/06 1,349 1,373 1,300 1,322 75,800
2020/07/03 1,306 1,306 1,268 1,282 33,900
2020/07/02 1,330 1,334 1,306 1,311 47,900
2020/07/01 1,340 1,351 1,295 1,300 36,200
2020/06/30 1,320 1,363 1,319 1,340 52,700
2020/06/29 1,312 1,325 1,302 1,314 52,700
2020/06/26 1,332 1,343 1,312 1,319 44,400
2020/06/25 1,294 1,338 1,294 1,314 51,900
2020/06/24 1,363 1,363 1,311 1,314 20,500
2020/06/23 1,359 1,375 1,339 1,368 76,400
2020/06/22 1,364 1,379 1,356 1,359 51,400
2020/06/19 1,375 1,383 1,365 1,365 136,600
2020/06/18 1,347 1,379 1,347 1,371 127,100
2020/06/17 1,367 1,382 1,355 1,355 112,100
2020/06/16 1,325 1,388 1,321 1,377 122,000
2020/06/15 1,311 1,323 1,302 1,308 77,100
2020/06/12 1,275 1,344 1,275 1,321 92,400
2020/06/11 1,331 1,340 1,305 1,305 64,800
2020/06/10 1,334 1,347 1,330 1,340 60,600
2020/06/09 1,342 1,358 1,334 1,334 81,700
2020/06/08 1,315 1,341 1,310 1,339 55,900
2020/06/05 1,316 1,316 1,300 1,309 72,000
2020/06/04 1,292 1,313 1,273 1,303 37,400
2020/06/03 1,244 1,286 1,232 1,276 55,200
2020/06/02 1,236 1,249 1,227 1,228 71,400
2020/06/01 1,216 1,238 1,213 1,235 44,800
2020/05/29 1,241 1,253 1,210 1,210 73,900
2020/05/28 1,215 1,248 1,213 1,245 77,600
2020/05/27 1,210 1,226 1,196 1,210 61,100
2020/05/26 1,210 1,230 1,208 1,224 77,600
2020/05/25 1,160 1,206 1,160 1,193 129,100
2020/05/22 1,101 1,108 1,082 1,101 7,600
2020/05/21 1,127 1,127 1,090 1,100 14,400
2020/05/20 1,110 1,130 1,098 1,118 42,300
2020/05/19 1,120 1,120 1,095 1,106 32,000
2020/05/18 1,129 1,129 1,095 1,100 22,600
2020/05/15 1,084 1,119 1,065 1,119 30,500
2020/05/14 1,090 1,098 1,074 1,074 22,900
2020/05/13 1,097 1,106 1,083 1,099 23,600
2020/05/12 1,107 1,115 1,076 1,114 33,500
2020/05/11 1,108 1,109 1,078 1,102 26,100
2020/05/08 1,097 1,115 1,065 1,105 35,000
2020/05/07 1,074 1,100 1,074 1,089 43,400
2020/05/01 1,077 1,081 1,057 1,065 18,100
2020/04/30 1,103 1,103 1,072 1,087 31,100
2020/04/28 1,080 1,090 1,056 1,083 34,800
2020/04/27 1,088 1,088 1,052 1,072 30,900
2020/04/24 1,084 1,084 1,047 1,074 23,000
2020/04/23 1,057 1,089 1,040 1,072 30,500
2020/04/22 1,053 1,087 1,046 1,054 28,200
2020/04/21 1,050 1,063 1,042 1,059 27,300
2020/04/20 1,057 1,071 1,050 1,059 16,900
2020/04/17 1,070 1,083 1,051 1,051 39,600
2020/04/16 1,007 1,078 1,007 1,074 31,100
2020/04/15 1,046 1,047 1,000 1,017 47,300
2020/04/14 1,050 1,063 1,035 1,046 26,800
2020/04/13 1,040 1,070 1,040 1,050 25,300
2020/04/10 1,056 1,077 1,030 1,057 39,400
2020/04/09 1,051 1,063 1,003 1,026 66,300
2020/04/08 1,046 1,067 1,006 1,053 50,000
2020/04/07 1,019 1,048 987 1,028 28,400
2020/04/06 957 1,009 950 1,000 46,800
2020/04/03 980 1,034 952 972 46,600
2020/04/02 1,018 1,020 985 1,008 36,900
2020/04/01 1,074 1,080 1,012 1,020 29,500
2020/03/31 1,126 1,126 1,060 1,089 59,900
2020/03/30 1,119 1,134 1,096 1,121 100,900
2020/03/27 1,115 1,171 1,058 1,138 137,400
2020/03/26 1,030 1,075 994 1,067 83,100
2020/03/25 1,034 1,034 990 1,029 66,000
2020/03/24 1,010 1,045 971 1,004 56,900
2020/03/23 970 1,058 947 1,016 97,400
2020/03/19 941 980 936 962 71,600
2020/03/18 944 960 903 926 49,100
2020/03/17 859 956 835 948 77,600
2020/03/16 896 913 877 880 100,800
2020/03/13 884 933 850 885 86,300
2020/03/12 960 973 925 944 70,500
2020/03/11 1,005 1,021 988 990 64,700
2020/03/10 987 1,014 947 1,011 73,600
2020/03/09 1,010 1,023 988 994 69,700
2020/03/06 1,050 1,056 1,028 1,035 63,200
2020/03/05 1,084 1,088 1,059 1,068 41,900
2020/03/04 1,045 1,077 1,042 1,063 40,800
2020/03/03 1,090 1,100 1,057 1,063 76,100
2020/03/02 1,033 1,093 1,028 1,080 75,300
2020/02/28 1,041 1,052 1,028 1,042 98,400
2020/02/27 1,110 1,120 1,068 1,071 93,600
2020/02/26 1,136 1,136 1,097 1,114 105,900
2020/02/25 1,171 1,180 1,138 1,144 107,500
2020/02/21 1,236 1,236 1,210 1,219 71,100
2020/02/20 1,242 1,252 1,236 1,246 65,700
2020/02/19 1,232 1,240 1,228 1,235 56,100
2020/02/18 1,247 1,247 1,226 1,230 34,500
2020/02/17 1,255 1,256 1,236 1,248 41,400
2020/02/14 1,261 1,269 1,252 1,269 44,400
2020/02/13 1,270 1,270 1,254 1,266 57,400
2020/02/12 1,286 1,286 1,271 1,273 31,100
2020/02/10 1,292 1,300 1,286 1,291 34,600
2020/02/07 1,315 1,317 1,291 1,292 21,500
2020/02/06 1,300 1,318 1,292 1,314 135,500
2020/02/05 1,304 1,311 1,295 1,299 55,600
2020/02/04 1,300 1,300 1,286 1,297 51,900
2020/02/03 1,283 1,311 1,277 1,300 41,800
2020/01/31 1,297 1,333 1,297 1,297 92,200
2020/01/30 1,288 1,309 1,267 1,293 77,000
2020/01/29 1,304 1,304 1,272 1,286 42,100
2020/01/28 1,290 1,300 1,288 1,294 90,600
2020/01/27 1,255 1,306 1,252 1,298 115,100
2020/01/24 1,250 1,300 1,246 1,267 226,300
2020/01/23 1,206 1,213 1,202 1,202 13,100
2020/01/22 1,214 1,225 1,203 1,220 28,400
2020/01/21 1,198 1,221 1,198 1,214 21,500
2020/01/20 1,195 1,205 1,195 1,198 18,300
2020/01/17 1,199 1,203 1,190 1,197 32,600
2020/01/16 1,193 1,206 1,188 1,195 23,200
2020/01/15 1,228 1,228 1,186 1,196 38,100
2020/01/14 1,236 1,249 1,218 1,222 60,100
2020/01/10 1,283 1,283 1,220 1,230 77,500
2020/01/09 1,335 1,335 1,283 1,285 127,000
2020/01/08 1,233 1,233 1,202 1,215 32,200
2020/01/07 1,232 1,262 1,230 1,254 29,000
2020/01/06 1,220 1,231 1,215 1,223 33,600

このページの先頭へ