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
2022/12/30 864 868 858 859 47,300
2022/12/29 858 864 849 861 43,500
2022/12/28 853 856 848 856 33,800
2022/12/27 842 853 841 853 29,300
2022/12/26 840 847 839 840 31,500
2022/12/23 838 846 837 840 37,200
2022/12/22 843 851 841 842 48,600
2022/12/21 841 847 834 838 73,600
2022/12/20 875 876 826 843 127,000
2022/12/19 877 880 871 871 55,300
2022/12/16 894 894 882 883 40,600
2022/12/15 893 901 893 899 14,400
2022/12/14 895 897 893 895 21,300
2022/12/13 898 899 894 895 23,800
2022/12/12 892 894 888 888 25,100
2022/12/09 894 898 890 892 48,500
2022/12/08 892 896 884 895 26,400
2022/12/07 892 900 891 893 33,800
2022/12/06 882 894 880 894 29,000
2022/12/05 889 890 880 883 38,500
2022/12/02 889 889 876 885 51,300
2022/12/01 900 902 888 891 44,100
2022/11/30 897 904 888 890 30,100
2022/11/29 899 905 894 905 34,800
2022/11/28 919 922 906 907 37,000
2022/11/25 910 919 905 917 29,000
2022/11/24 925 925 902 911 43,800
2022/11/22 898 916 898 915 36,500
2022/11/21 882 895 881 895 32,500
2022/11/18 871 887 871 880 32,400
2022/11/17 869 875 866 872 34,100
2022/11/16 862 872 862 866 22,600
2022/11/15 866 871 861 861 40,400
2022/11/14 882 882 867 873 51,400
2022/11/11 885 885 875 882 47,100
2022/11/10 868 903 868 873 149,200
2022/11/09 870 878 866 875 53,400
2022/11/08 867 873 861 867 28,600
2022/11/07 865 871 864 866 26,900
2022/11/04 864 873 856 857 70,800
2022/11/02 875 879 861 861 60,000
2022/11/01 879 879 871 878 21,900
2022/10/31 883 885 870 877 58,000
2022/10/28 860 869 859 859 125,600
2022/10/27 876 876 860 866 23,700
2022/10/26 872 876 865 873 32,500
2022/10/25 880 880 868 871 21,400
2022/10/24 880 883 872 872 36,200
2022/10/21 861 871 861 866 29,600
2022/10/20 864 867 860 867 20,700
2022/10/19 853 865 853 864 25,600
2022/10/18 859 862 855 858 28,700
2022/10/17 847 849 843 848 25,500
2022/10/14 848 858 842 853 40,000
2022/10/13 832 839 832 833 29,100
2022/10/12 834 841 829 838 25,600
2022/10/11 845 847 831 831 54,000
2022/10/07 846 857 845 848 43,100
2022/10/06 844 859 844 856 49,600
2022/10/05 860 860 841 842 55,500
2022/10/04 871 875 842 857 335,200
2022/10/03 812 815 807 811 27,400
2022/09/30 821 828 814 815 33,300
2022/09/29 824 829 818 829 43,300
2022/09/28 822 832 816 831 53,600
2022/09/27 825 830 823 823 46,400
2022/09/26 839 840 825 827 53,700
2022/09/22 840 846 837 844 28,900
2022/09/21 850 853 843 845 32,500
2022/09/20 855 860 852 857 34,900
2022/09/16 856 859 852 854 20,200
2022/09/15 855 855 851 853 16,200
2022/09/14 845 859 845 848 31,300
2022/09/13 855 862 853 862 19,800
2022/09/12 856 856 846 854 28,800
2022/09/09 834 846 833 845 47,400
2022/09/08 819 831 818 831 44,900
2022/09/07 816 819 808 813 38,700
2022/09/06 817 820 814 817 26,700
2022/09/05 817 817 811 815 35,600
2022/09/02 822 822 815 817 32,500
2022/09/01 818 825 816 818 38,400
2022/08/31 820 825 816 818 58,900
2022/08/30 832 832 824 830 33,100
2022/08/29 830 830 821 822 49,500
2022/08/26 840 841 835 836 30,100
2022/08/25 836 839 835 838 20,400
2022/08/24 829 839 826 838 44,200
2022/08/23 825 827 820 825 36,900
2022/08/22 828 833 826 832 37,200
2022/08/19 842 842 832 834 38,400
2022/08/18 827 838 822 838 55,700
2022/08/17 825 827 821 825 37,900
2022/08/16 830 830 822 826 35,000
2022/08/15 829 829 824 829 45,300
2022/08/12 821 825 818 824 69,200
2022/08/10 815 815 807 815 31,100
2022/08/09 817 818 810 812 18,000
2022/08/08 810 815 808 815 17,600
2022/08/05 801 812 801 812 42,900
2022/08/04 809 809 802 803 57,900
2022/08/03 812 814 806 807 34,000
2022/08/02 819 819 810 811 43,800
2022/08/01 817 819 814 819 55,900
2022/07/29 817 817 808 810 34,100
2022/07/28 815 817 807 817 38,100
2022/07/27 810 811 807 810 16,600
2022/07/26 807 812 807 810 25,900
2022/07/25 811 813 803 807 32,500
2022/07/22 805 807 803 807 39,900
2022/07/21 809 809 802 805 34,800
2022/07/20 808 813 803 809 63,700
2022/07/19 801 802 796 797 21,300
2022/07/15 802 803 797 798 16,400
2022/07/14 792 802 789 799 29,000
2022/07/13 794 799 792 795 28,900
2022/07/12 804 805 788 788 31,500
2022/07/11 801 808 800 807 46,900
2022/07/08 792 800 788 788 45,100
2022/07/07 790 797 786 791 40,400
2022/07/06 789 794 787 788 38,300
2022/07/05 820 821 792 793 81,100
2022/07/04 804 804 794 800 49,600
2022/07/01 791 793 777 784 33,100
2022/06/30 795 798 788 790 60,500
2022/06/29 808 808 789 789 93,600
2022/06/28 804 807 801 806 30,100
2022/06/27 799 803 792 801 41,500
2022/06/24 778 787 777 787 19,300
2022/06/23 773 780 772 778 18,900
2022/06/22 782 782 771 773 19,400
2022/06/21 773 779 773 778 31,300
2022/06/20 777 777 760 763 37,200
2022/06/17 777 782 763 770 137,200
2022/06/16 790 793 781 782 40,100
2022/06/15 794 802 785 785 32,300
2022/06/14 796 801 793 793 33,900
2022/06/13 800 810 798 808 36,700
2022/06/10 812 818 807 809 39,500
2022/06/09 822 826 819 819 29,000
2022/06/08 824 833 823 826 26,400
2022/06/07 824 828 818 818 37,100
2022/06/06 810 823 809 822 36,500
2022/06/03 814 821 811 815 47,100
2022/06/02 803 810 798 809 38,000
2022/06/01 791 806 789 801 61,300
2022/05/31 778 792 770 790 634,700
2022/05/30 783 786 766 766 189,100
2022/05/27 764 770 755 770 71,600
2022/05/26 759 764 750 751 82,100
2022/05/25 756 759 750 750 99,000
2022/05/24 773 773 762 763 78,200
2022/05/23 783 783 770 776 72,600
2022/05/20 775 783 769 783 57,400
2022/05/19 761 779 761 775 58,800
2022/05/18 767 777 761 777 60,300
2022/05/17 761 768 753 768 64,900
2022/05/16 777 777 758 762 74,600
2022/05/13 739 758 731 758 97,600
2022/05/12 765 766 746 746 66,600
2022/05/11 786 786 769 773 59,000
2022/05/10 776 787 775 779 71,500
2022/05/09 806 806 780 780 77,800
2022/05/06 816 816 804 806 49,300
2022/05/02 821 824 815 816 41,100
2022/04/28 808 821 808 820 66,000
2022/04/27 802 814 798 803 176,500
2022/04/26 802 814 799 809 73,800
2022/04/25 805 808 799 801 45,100
2022/04/22 816 826 810 819 58,800
2022/04/21 808 819 801 817 87,200
2022/04/20 819 823 801 801 144,000
2022/04/19 796 796 789 789 31,600
2022/04/18 791 795 780 795 37,300
2022/04/15 794 806 790 800 55,900
2022/04/14 796 812 793 809 53,700
2022/04/13 785 793 780 786 65,400
2022/04/12 793 793 777 781 89,400
2022/04/11 815 817 798 800 113,000
2022/04/08 851 855 815 815 130,100
2022/04/07 870 877 862 862 62,300
2022/04/06 882 904 875 890 99,000
2022/04/05 900 901 886 891 40,700
2022/04/04 905 908 895 898 33,600
2022/04/01 900 906 886 903 33,900
2022/03/31 922 923 900 900 40,100
2022/03/30 949 949 918 932 41,300
2022/03/29 955 956 946 955 75,100
2022/03/28 950 951 941 951 39,000
2022/03/25 952 956 945 952 46,900
2022/03/24 950 950 939 950 27,900
2022/03/23 950 958 943 958 41,000
2022/03/22 949 951 936 950 30,800
2022/03/18 945 946 936 946 36,500
2022/03/17 948 948 934 948 30,600
2022/03/16 931 938 922 936 25,700
2022/03/15 925 930 918 929 20,200
2022/03/14 933 938 919 923 20,200
2022/03/11 925 933 920 926 31,400
2022/03/10 925 937 915 937 48,100
2022/03/09 895 905 887 898 23,300
2022/03/08 900 915 887 895 42,900
2022/03/07 919 921 902 908 21,500
2022/03/04 926 938 924 928 22,100
2022/03/03 943 948 930 934 14,000
2022/03/02 930 940 925 930 19,300
2022/03/01 958 962 930 938 35,400
2022/02/28 940 953 938 945 39,700
2022/02/25 954 954 937 940 24,500
2022/02/24 947 949 934 949 28,600
2022/02/22 936 949 934 942 19,900
2022/02/21 931 940 924 940 7,300
2022/02/18 930 943 930 940 24,100
2022/02/17 949 951 940 946 15,200
2022/02/16 950 958 948 949 14,000
2022/02/15 942 955 937 938 25,200
2022/02/14 943 948 933 937 30,200
2022/02/10 967 967 953 958 21,200
2022/02/09 969 969 955 961 17,900
2022/02/08 950 969 945 967 35,500
2022/02/07 947 960 944 948 10,700
2022/02/04 953 957 947 950 15,000
2022/02/03 964 964 949 952 15,500
2022/02/02 960 967 952 964 21,600
2022/02/01 958 964 950 956 19,000
2022/01/31 944 962 944 958 26,800
2022/01/28 945 950 938 950 33,900
2022/01/27 977 977 932 934 34,000
2022/01/26 979 988 974 977 20,000
2022/01/25 972 981 967 974 22,900
2022/01/24 971 980 956 977 16,600
2022/01/21 966 980 964 976 26,000
2022/01/20 975 984 960 971 33,800
2022/01/19 984 990 950 960 37,800
2022/01/18 994 997 976 984 27,700
2022/01/17 993 994 982 988 12,700
2022/01/14 974 990 966 985 29,100
2022/01/13 983 988 971 982 15,200
2022/01/12 955 989 955 983 28,000
2022/01/11 963 963 941 950 27,600
2022/01/07 990 996 967 967 19,400
2022/01/06 995 999 986 986 16,700
2022/01/05 1,005 1,005 988 997 19,100
2022/01/04 979 1,005 971 1,005 26,900

このページの先頭へ