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
2021/12/30 985 985 967 971 28,600
2021/12/29 980 1,000 980 1,000 40,900
2021/12/28 969 985 966 985 27,000
2021/12/27 976 976 952 964 22,100
2021/12/24 992 995 966 967 17,100
2021/12/23 981 990 981 988 13,300
2021/12/22 976 981 970 981 18,300
2021/12/21 965 982 965 969 21,300
2021/12/20 983 983 953 953 25,600
2021/12/17 994 994 986 994 22,200
2021/12/16 989 994 978 994 37,800
2021/12/15 974 985 970 981 19,400
2021/12/14 979 985 967 974 21,200
2021/12/13 972 978 964 976 20,100
2021/12/10 976 976 964 972 27,300
2021/12/09 955 981 949 979 25,900
2021/12/08 981 981 946 955 34,800
2021/12/07 952 982 946 981 30,200
2021/12/06 940 952 938 943 24,300
2021/12/03 909 939 906 939 22,600
2021/12/02 900 930 898 898 40,000
2021/12/01 885 916 880 901 28,100
2021/11/30 927 936 883 883 49,700
2021/11/29 942 942 912 921 31,100
2021/11/26 967 967 948 950 20,600
2021/11/25 967 968 955 961 12,000
2021/11/24 978 978 953 961 20,300
2021/11/22 949 967 942 967 10,900
2021/11/19 935 954 935 953 22,600
2021/11/18 945 948 930 935 24,000
2021/11/17 976 976 950 950 14,300
2021/11/16 981 985 974 979 17,200
2021/11/15 984 986 968 979 14,000
2021/11/12 961 984 961 984 20,600
2021/11/11 966 966 955 961 14,500
2021/11/10 957 967 955 967 20,300
2021/11/09 965 965 951 951 12,900
2021/11/08 965 970 959 967 18,400
2021/11/05 979 980 953 957 29,400
2021/11/04 965 995 963 994 53,900
2021/11/02 978 985 965 965 17,400
2021/11/01 978 983 971 983 26,500
2021/10/29 946 972 946 970 42,700
2021/10/28 962 968 940 944 58,600
2021/10/27 948 968 948 961 38,300
2021/10/26 948 954 943 947 16,500
2021/10/25 956 967 941 942 28,100
2021/10/22 955 969 949 964 14,300
2021/10/21 963 969 955 955 19,700
2021/10/20 972 974 961 966 17,900
2021/10/19 974 974 967 972 13,700
2021/10/18 979 979 964 974 22,300
2021/10/15 961 984 952 982 38,500
2021/10/14 945 979 945 959 45,300
2021/10/13 941 943 935 937 21,300
2021/10/12 962 962 943 948 17,400
2021/10/11 945 960 943 960 14,900
2021/10/08 945 949 938 939 21,500
2021/10/07 943 948 930 930 18,700
2021/10/06 938 950 936 943 28,100
2021/10/05 947 951 930 930 37,100
2021/10/04 956 964 950 959 24,100
2021/10/01 964 970 942 945 43,400
2021/09/30 964 982 964 979 45,500
2021/09/29 966 966 941 966 56,000
2021/09/28 993 993 965 988 46,400
2021/09/27 998 1,008 989 999 43,000
2021/09/24 992 1,000 986 1,000 33,100
2021/09/22 972 981 966 977 19,000
2021/09/21 965 983 965 977 35,600
2021/09/17 982 996 971 996 38,000
2021/09/16 972 975 964 975 23,800
2021/09/15 974 981 963 972 24,400
2021/09/14 980 990 970 990 34,000
2021/09/13 956 977 956 975 31,200
2021/09/10 935 960 935 959 43,400
2021/09/09 938 943 933 939 19,600
2021/09/08 943 946 938 945 35,800
2021/09/07 940 946 937 943 48,300
2021/09/06 935 939 927 936 22,800
2021/09/03 915 932 912 930 34,400
2021/09/02 922 922 908 915 17,100
2021/09/01 909 921 909 921 11,500
2021/08/31 911 916 906 909 25,800
2021/08/30 904 920 904 918 27,100
2021/08/27 890 897 884 897 12,200
2021/08/26 890 890 879 890 23,700
2021/08/25 887 887 881 883 6,500
2021/08/24 877 895 877 884 26,000
2021/08/23 879 883 873 876 15,500
2021/08/20 870 882 865 867 24,600
2021/08/19 889 889 870 870 21,400
2021/08/18 874 899 874 891 24,000
2021/08/17 884 888 871 874 30,400
2021/08/16 902 902 881 884 37,700
2021/08/13 908 912 901 902 14,900
2021/08/12 920 920 907 909 15,300
2021/08/11 920 922 915 915 18,100
2021/08/10 930 932 917 920 28,800
2021/08/06 932 937 919 924 21,700
2021/08/05 915 932 910 932 30,700
2021/08/04 919 926 915 918 14,300
2021/08/03 927 927 912 912 26,100
2021/08/02 903 929 903 929 37,100
2021/07/30 899 901 885 895 44,900
2021/07/29 906 906 895 904 21,900
2021/07/28 911 916 899 902 23,500
2021/07/27 915 915 903 911 19,800
2021/07/26 914 917 910 915 20,400
2021/07/21 895 909 895 899 18,800
2021/07/20 899 899 886 893 29,500
2021/07/19 911 911 900 900 22,500
2021/07/16 909 923 909 911 23,200
2021/07/15 922 925 907 907 23,800
2021/07/14 933 933 923 923 10,500
2021/07/13 927 933 923 933 18,800
2021/07/12 924 932 920 924 21,300
2021/07/09 908 918 894 909 45,000
2021/07/08 938 943 917 917 29,400
2021/07/07 940 947 937 938 18,900
2021/07/06 945 948 940 944 13,800
2021/07/05 943 956 943 944 15,200
2021/07/02 940 957 940 957 21,400
2021/07/01 936 946 936 939 23,600
2021/06/30 957 961 935 935 60,600
2021/06/29 957 961 945 953 24,200
2021/06/28 953 961 950 960 19,700
2021/06/25 941 950 938 950 17,200
2021/06/24 944 945 935 935 18,400
2021/06/23 933 948 933 948 19,900
2021/06/22 928 939 925 937 24,100
2021/06/21 944 944 914 914 40,700
2021/06/18 954 957 950 950 21,300
2021/06/17 968 968 953 953 35,400
2021/06/16 962 968 957 968 19,100
2021/06/15 965 967 957 962 19,500
2021/06/14 968 969 958 962 26,400
2021/06/11 962 962 950 957 35,400
2021/06/10 956 961 947 958 24,400
2021/06/09 957 969 954 957 23,300
2021/06/08 947 957 947 957 11,000
2021/06/07 949 955 945 950 20,600
2021/06/04 945 954 945 949 19,700
2021/06/03 949 951 943 951 17,500
2021/06/02 950 952 942 948 25,700
2021/06/01 944 956 938 953 28,900
2021/05/31 946 952 938 939 45,100
2021/05/28 952 952 937 946 65,200
2021/05/27 937 958 929 958 95,800
2021/05/26 939 940 931 934 19,900
2021/05/25 960 960 937 939 47,000
2021/05/24 958 960 951 960 29,600
2021/05/21 970 972 958 960 19,100
2021/05/20 972 981 965 966 21,000
2021/05/19 987 987 965 972 30,100
2021/05/18 975 988 970 988 23,600
2021/05/17 970 975 966 968 37,800
2021/05/14 971 982 966 970 37,200
2021/05/13 953 970 950 957 54,900
2021/05/12 966 966 951 956 52,000
2021/05/11 971 982 961 961 51,100
2021/05/10 970 978 970 975 27,800
2021/05/07 973 977 962 965 35,000
2021/05/06 936 967 936 958 63,000
2021/04/30 945 945 931 931 54,400
2021/04/28 959 959 943 944 49,800
2021/04/27 957 973 954 957 37,200
2021/04/26 968 968 954 961 37,300
2021/04/23 970 972 962 965 27,900
2021/04/22 980 993 972 977 22,900
2021/04/21 990 990 967 967 42,100
2021/04/20 1,001 1,006 996 997 37,700
2021/04/19 1,018 1,019 1,005 1,008 45,400
2021/04/16 1,002 1,018 999 1,018 35,200
2021/04/15 992 1,003 992 1,000 50,000
2021/04/14 1,017 1,017 997 998 67,100
2021/04/13 1,017 1,023 1,013 1,017 46,500
2021/04/12 1,018 1,018 1,010 1,013 40,800
2021/04/09 1,022 1,033 1,016 1,020 47,700
2021/04/08 1,045 1,045 1,018 1,023 54,000
2021/04/07 1,010 1,024 1,010 1,024 37,800
2021/04/06 1,043 1,045 1,010 1,011 39,100
2021/04/05 1,031 1,038 1,027 1,035 22,600
2021/04/02 1,046 1,046 1,021 1,027 34,600
2021/04/01 1,023 1,037 1,020 1,037 67,000
2021/03/31 1,029 1,034 1,014 1,017 92,800
2021/03/30 1,043 1,061 1,035 1,046 76,100
2021/03/29 1,073 1,079 1,055 1,061 130,500
2021/03/26 1,055 1,058 1,045 1,055 156,300
2021/03/25 1,038 1,057 1,032 1,051 91,000
2021/03/24 1,069 1,070 1,032 1,038 68,900
2021/03/23 1,095 1,098 1,070 1,071 67,500
2021/03/22 1,089 1,093 1,069 1,085 88,500
2021/03/19 1,084 1,091 1,072 1,083 80,400
2021/03/18 1,083 1,090 1,075 1,085 50,800
2021/03/17 1,080 1,082 1,066 1,082 36,900
2021/03/16 1,053 1,086 1,053 1,086 63,700
2021/03/15 1,039 1,060 1,039 1,060 71,900
2021/03/12 1,037 1,040 1,027 1,040 79,100
2021/03/11 1,017 1,044 1,015 1,040 77,000
2021/03/10 1,040 1,040 1,010 1,016 91,200
2021/03/09 1,028 1,038 1,024 1,036 77,100
2021/03/08 1,046 1,049 1,012 1,016 86,300
2021/03/05 1,038 1,038 1,006 1,034 97,600
2021/03/04 1,043 1,043 1,023 1,038 69,800
2021/03/03 1,066 1,066 1,038 1,048 68,900
2021/03/02 1,071 1,071 1,043 1,059 74,100
2021/03/01 1,068 1,072 1,053 1,061 60,600
2021/02/26 1,070 1,071 1,033 1,038 119,500
2021/02/25 1,104 1,105 1,077 1,087 96,200
2021/02/24 1,124 1,124 1,087 1,090 60,300
2021/02/22 1,125 1,128 1,112 1,119 47,100
2021/02/19 1,100 1,137 1,088 1,099 55,700
2021/02/18 1,114 1,115 1,092 1,100 58,900
2021/02/17 1,112 1,140 1,112 1,115 39,500
2021/02/16 1,132 1,140 1,118 1,126 38,400
2021/02/15 1,124 1,136 1,116 1,132 41,400
2021/02/12 1,120 1,120 1,104 1,105 61,400
2021/02/10 1,121 1,131 1,114 1,122 50,000
2021/02/09 1,121 1,131 1,116 1,124 55,500
2021/02/08 1,114 1,132 1,108 1,130 48,800
2021/02/05 1,091 1,108 1,081 1,102 53,600
2021/02/04 1,098 1,098 1,077 1,080 88,400
2021/02/03 1,097 1,108 1,088 1,098 89,400
2021/02/02 1,100 1,101 1,083 1,096 86,800
2021/02/01 1,090 1,100 1,070 1,089 100,700
2021/01/29 1,170 1,176 1,091 1,097 184,300
2021/01/28 1,126 1,174 1,122 1,162 805,100
2021/01/27 1,150 1,158 1,138 1,158 192,300
2021/01/26 1,152 1,160 1,132 1,153 136,000
2021/01/25 1,145 1,163 1,127 1,148 168,800
2021/01/22 1,148 1,168 1,147 1,150 115,400
2021/01/21 1,133 1,188 1,133 1,161 115,800
2021/01/20 1,161 1,167 1,120 1,129 195,600
2021/01/19 1,183 1,189 1,163 1,173 118,200
2021/01/18 1,183 1,199 1,168 1,189 86,400
2021/01/15 1,222 1,234 1,187 1,189 110,700
2021/01/14 1,219 1,244 1,219 1,231 113,300
2021/01/13 1,243 1,253 1,214 1,230 107,100
2021/01/12 1,364 1,393 1,259 1,270 164,700
2021/01/08 1,213 1,252 1,212 1,245 98,700
2021/01/07 1,217 1,243 1,215 1,228 73,000
2021/01/06 1,195 1,201 1,181 1,197 85,500
2021/01/05 1,192 1,203 1,180 1,202 73,300
2021/01/04 1,201 1,201 1,174 1,192 69,000

このページの先頭へ