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
2023/12/29 1,063 1,073 1,062 1,072 38,500
2023/12/28 1,053 1,064 1,049 1,063 27,700
2023/12/27 1,046 1,052 1,039 1,052 35,300
2023/12/26 1,059 1,059 1,041 1,044 21,300
2023/12/25 1,069 1,071 1,050 1,051 33,500
2023/12/22 1,061 1,071 1,057 1,065 35,800
2023/12/21 1,053 1,064 1,049 1,061 43,500
2023/12/20 1,045 1,059 1,042 1,055 40,000
2023/12/19 1,039 1,045 1,032 1,043 32,500
2023/12/18 1,041 1,041 1,018 1,034 41,600
2023/12/15 1,053 1,053 1,040 1,049 38,100
2023/12/14 1,052 1,063 1,047 1,050 46,200
2023/12/13 1,059 1,059 1,051 1,052 29,100
2023/12/12 1,064 1,066 1,056 1,059 23,400
2023/12/11 1,034 1,060 1,031 1,060 116,500
2023/12/08 1,049 1,049 1,026 1,026 55,800
2023/12/07 1,059 1,063 1,054 1,055 32,800
2023/12/06 1,045 1,067 1,045 1,065 64,000
2023/12/05 1,053 1,055 1,036 1,045 48,800
2023/12/04 1,046 1,052 1,038 1,050 39,600
2023/12/01 1,044 1,046 1,036 1,039 38,500
2023/11/30 1,030 1,043 1,029 1,039 35,400
2023/11/29 1,032 1,042 1,032 1,036 42,800
2023/11/28 1,029 1,044 1,024 1,042 50,500
2023/11/27 1,031 1,032 1,020 1,025 38,800
2023/11/24 1,023 1,031 1,022 1,027 35,900
2023/11/22 1,021 1,031 1,015 1,023 59,900
2023/11/21 1,017 1,025 1,011 1,022 46,000
2023/11/20 1,033 1,033 1,016 1,016 60,300
2023/11/17 1,032 1,035 1,022 1,035 21,500
2023/11/16 1,036 1,036 1,020 1,023 30,200
2023/11/15 1,048 1,048 1,030 1,036 84,100
2023/11/14 1,040 1,042 1,036 1,038 29,900
2023/11/13 1,037 1,047 1,032 1,033 37,100
2023/11/10 1,024 1,038 1,023 1,036 28,900
2023/11/09 1,031 1,035 1,022 1,033 40,700
2023/11/08 1,041 1,043 1,031 1,031 63,500
2023/11/07 1,052 1,056 1,030 1,036 49,000
2023/11/06 1,049 1,055 1,043 1,052 39,900
2023/11/02 1,050 1,050 1,031 1,042 68,400
2023/11/01 1,031 1,031 1,021 1,025 47,200
2023/10/31 1,010 1,010 1,001 1,006 48,300
2023/10/30 1,014 1,015 1,003 1,008 35,100
2023/10/27 1,002 1,014 1,002 1,013 37,300
2023/10/26 1,005 1,013 998 1,002 16,100
2023/10/25 1,005 1,014 1,002 1,003 21,500
2023/10/24 1,003 1,005 982 1,001 61,800
2023/10/23 1,010 1,017 1,008 1,008 36,100
2023/10/20 1,016 1,022 1,012 1,014 28,000
2023/10/19 1,020 1,024 1,016 1,016 33,700
2023/10/18 1,017 1,038 1,008 1,031 68,200
2023/10/17 1,007 1,018 1,001 1,009 31,300
2023/10/16 1,015 1,023 1,001 1,005 72,700
2023/10/13 1,028 1,032 1,015 1,018 54,100
2023/10/12 1,048 1,048 1,025 1,033 87,600
2023/10/11 1,055 1,063 1,043 1,048 67,400
2023/10/10 1,043 1,052 1,041 1,045 67,200
2023/10/06 1,013 1,036 1,011 1,032 131,600
2023/10/05 1,035 1,047 1,001 1,013 341,700
2023/10/04 1,010 1,018 998 1,005 137,200
2023/10/03 1,050 1,053 1,025 1,038 136,000
2023/10/02 1,057 1,083 1,056 1,060 111,600
2023/09/29 1,044 1,062 1,040 1,055 94,300
2023/09/28 1,046 1,056 1,041 1,048 70,600
2023/09/27 1,053 1,059 1,042 1,058 124,600
2023/09/26 1,060 1,060 1,051 1,055 100,900
2023/09/25 1,035 1,044 1,030 1,044 40,600
2023/09/22 1,030 1,030 1,020 1,024 42,700
2023/09/21 1,035 1,043 1,031 1,032 38,600
2023/09/20 1,047 1,053 1,029 1,030 69,800
2023/09/19 1,044 1,053 1,038 1,053 62,500
2023/09/15 1,040 1,047 1,034 1,043 99,000
2023/09/14 1,030 1,036 1,025 1,035 64,900
2023/09/13 1,030 1,037 1,022 1,026 53,700
2023/09/12 1,021 1,030 1,021 1,030 28,400
2023/09/11 1,020 1,026 1,015 1,020 50,600
2023/09/08 1,015 1,021 1,012 1,017 88,800
2023/09/07 1,020 1,027 1,016 1,021 56,800
2023/09/06 1,020 1,027 1,020 1,022 62,000
2023/09/05 1,018 1,020 1,012 1,020 40,700
2023/09/04 1,009 1,020 1,004 1,019 82,100
2023/09/01 998 1,019 998 1,009 53,900
2023/08/31 981 1,002 981 998 74,000
2023/08/30 986 988 982 986 26,800
2023/08/29 989 989 981 985 16,200
2023/08/28 974 985 971 985 36,400
2023/08/25 964 969 961 966 32,100
2023/08/24 966 970 964 965 30,100
2023/08/23 952 964 951 963 25,600
2023/08/22 958 960 946 952 47,100
2023/08/21 959 965 958 958 20,000
2023/08/18 965 969 958 959 31,500
2023/08/17 973 973 963 970 35,600
2023/08/16 977 981 975 975 44,200
2023/08/15 980 982 974 980 62,000
2023/08/14 990 991 981 984 38,300
2023/08/10 977 988 973 988 39,300
2023/08/09 985 988 979 982 34,600
2023/08/08 984 989 983 987 32,300
2023/08/07 973 984 973 983 45,800
2023/08/04 968 978 968 974 32,900
2023/08/03 975 984 966 968 95,200
2023/08/02 985 992 979 979 65,200
2023/08/01 994 995 989 991 55,400
2023/07/31 996 996 989 992 58,600
2023/07/28 986 996 984 996 54,400
2023/07/27 990 998 985 998 30,100
2023/07/26 991 995 987 990 34,400
2023/07/25 993 997 989 995 39,700
2023/07/24 988 990 984 990 29,100
2023/07/21 981 984 974 981 31,600
2023/07/20 987 988 978 981 28,400
2023/07/19 974 985 973 985 40,700
2023/07/18 980 982 972 973 26,600
2023/07/14 991 995 976 977 59,800
2023/07/13 985 994 978 990 55,600
2023/07/12 999 999 976 985 88,100
2023/07/11 990 1,003 984 994 93,900
2023/07/10 995 1,015 991 993 157,800
2023/07/07 1,002 1,002 976 987 305,400
2023/07/06 1,073 1,073 997 1,003 999,400
2023/07/05 924 927 918 923 60,400
2023/07/04 922 929 921 928 60,700
2023/07/03 930 934 921 924 78,300
2023/06/30 924 926 920 925 60,500
2023/06/29 929 935 922 925 41,700
2023/06/28 922 929 919 929 37,400
2023/06/27 925 925 916 921 31,900
2023/06/26 932 934 922 925 31,600
2023/06/23 940 943 928 930 41,200
2023/06/22 953 955 935 936 55,600
2023/06/21 940 954 939 947 80,700
2023/06/20 945 946 942 946 25,900
2023/06/19 952 953 941 945 49,500
2023/06/16 950 954 943 951 57,200
2023/06/15 954 957 950 951 32,300
2023/06/14 960 960 950 954 62,300
2023/06/13 958 961 953 956 38,000
2023/06/12 956 959 953 956 36,000
2023/06/09 955 958 949 953 75,900
2023/06/08 968 968 952 954 41,000
2023/06/07 971 979 957 957 60,300
2023/06/06 954 965 953 964 35,900
2023/06/05 971 971 956 963 55,200
2023/06/02 947 957 942 956 30,000
2023/06/01 931 951 931 942 34,300
2023/05/31 946 953 930 931 79,400
2023/05/30 956 961 946 954 41,300
2023/05/29 968 968 954 955 46,100
2023/05/26 971 971 953 954 37,700
2023/05/25 968 981 960 964 37,200
2023/05/24 976 977 966 967 26,100
2023/05/23 992 992 972 976 40,100
2023/05/22 987 992 984 990 26,900
2023/05/19 981 988 980 984 21,200
2023/05/18 983 985 974 984 27,100
2023/05/17 978 984 971 983 33,700
2023/05/16 980 981 972 980 19,300
2023/05/15 966 979 965 978 26,400
2023/05/12 965 965 959 965 32,200
2023/05/11 961 968 956 966 40,900
2023/05/10 965 965 956 962 25,000
2023/05/09 960 967 952 967 69,900
2023/05/08 941 954 935 938 35,300
2023/05/02 945 945 933 941 13,500
2023/05/01 945 946 937 940 16,500
2023/04/28 930 945 929 945 39,100
2023/04/27 923 923 916 920 29,800
2023/04/26 925 927 918 923 20,800
2023/04/25 933 938 922 924 42,800
2023/04/24 935 936 928 928 14,300
2023/04/21 935 947 932 934 33,600
2023/04/20 930 947 930 940 44,600
2023/04/19 934 935 929 932 14,400
2023/04/18 938 940 933 937 17,100
2023/04/17 946 948 930 935 17,200
2023/04/14 940 942 938 940 23,700
2023/04/13 934 943 934 940 30,800
2023/04/12 929 943 929 940 42,500
2023/04/11 932 935 923 928 32,500
2023/04/10 937 940 925 928 27,600
2023/04/07 938 944 931 932 30,700
2023/04/06 938 945 930 936 95,500
2023/04/05 976 977 948 948 71,300
2023/04/04 983 988 977 983 56,200
2023/04/03 970 986 969 981 61,100
2023/03/31 960 970 957 965 67,000
2023/03/30 952 963 947 961 56,000
2023/03/29 968 983 964 981 89,600
2023/03/28 975 975 956 960 57,800
2023/03/27 973 976 967 970 75,000
2023/03/24 975 977 963 963 122,700
2023/03/23 959 982 958 982 38,900
2023/03/22 964 972 960 969 58,600
2023/03/20 962 976 947 949 73,700
2023/03/17 951 970 943 970 109,100
2023/03/16 948 956 939 956 75,500
2023/03/15 953 967 940 963 97,900
2023/03/14 920 920 906 919 44,200
2023/03/13 940 940 924 935 46,300
2023/03/10 962 968 952 953 74,000
2023/03/09 986 986 962 968 61,800
2023/03/08 967 990 966 984 76,500
2023/03/07 958 973 955 968 71,200
2023/03/06 947 958 945 956 47,000
2023/03/03 936 944 933 942 53,800
2023/03/02 927 933 926 930 32,800
2023/03/01 918 925 915 922 32,600
2023/02/28 931 931 919 919 37,300
2023/02/27 924 935 924 931 51,400
2023/02/24 912 922 912 921 32,600
2023/02/22 908 910 904 908 26,800
2023/02/21 908 918 906 914 32,400
2023/02/20 896 909 896 905 29,600
2023/02/17 892 900 891 895 24,400
2023/02/16 901 905 890 894 32,300
2023/02/15 915 917 894 894 35,900
2023/02/14 915 919 914 915 36,900
2023/02/13 912 916 910 910 33,000
2023/02/10 911 913 905 911 40,500
2023/02/09 911 920 910 915 38,400
2023/02/08 908 915 906 913 43,400
2023/02/07 914 915 903 905 46,100
2023/02/06 905 913 900 913 67,600
2023/02/03 905 906 895 898 46,200
2023/02/02 887 906 887 905 79,900
2023/02/01 880 899 866 884 168,300
2023/01/31 880 883 876 878 38,600
2023/01/30 879 892 879 880 47,100
2023/01/27 882 888 877 879 78,200
2023/01/26 892 894 885 885 51,600
2023/01/25 880 896 878 892 72,700
2023/01/24 876 884 874 882 71,500
2023/01/23 865 878 861 874 60,800
2023/01/20 861 867 855 860 58,300
2023/01/19 859 871 857 861 70,000
2023/01/18 865 866 854 859 70,700
2023/01/17 844 862 843 861 66,500
2023/01/16 833 846 831 841 75,000
2023/01/13 834 845 833 836 67,100
2023/01/12 841 843 826 837 55,300
2023/01/11 821 846 818 837 156,900
2023/01/10 839 841 808 808 169,200
2023/01/06 850 865 847 862 73,200
2023/01/05 866 868 855 855 40,500
2023/01/04 860 865 855 860 47,300

このページの先頭へ