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

アドバンテッジリスクマネジメント(8769)の株価時系列情報

アドバンテッジリスクマネジメント(8769)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
2013/12/30 1,029 1,077 926 980 309,100
2013/12/27 1,085 1,097 935 993 305,500
2013/12/26 1,101 1,112 1,020 1,065 163,400
2013/12/25 1,001 1,247 980 1,130 468,100
2013/12/24 1,190 1,298 1,111 1,113 796,000
2013/12/20 935 1,070 926 1,070 387,500
2013/12/19 1,034 1,046 881 920 591,800
2013/12/18 1,110 1,370 992 1,004 781,900
2013/12/17 1,156 1,440 1,150 1,290 1,419,200
2013/12/16 1,005 1,140 990 1,140 538,000
2013/12/13 950 1,018 925 990 346,300
2013/12/12 860 1,055 840 950 1,104,900
2013/12/11 860 905 788 905 880,700
2013/12/10 648 755 630 755 380,000
2013/12/09 640 690 624 655 261,300
2013/12/06 703 716 621 622 261,800
2013/12/05 798 859 690 703 688,600
2013/12/04 653 723 630 723 412,800
2013/12/03 698 908 614 623 936,100
2013/12/02 680 758 670 758 345,900
2013/11/29 586 690 568 658 320,300
2013/11/28 527 630 512 625 349,200
2013/11/27 509 549 507 530 48,000
2013/11/26 506 509 490 506 13,100
2013/11/25 512 512 480 506 8,100
2013/11/22 501 518 494 502 25,300
2013/11/21 471 504 471 494 31,400
2013/11/20 454 476 451 471 7,300
2013/11/19 455 468 448 454 4,400
2013/11/18 451 470 435 465 17,700
2013/11/15 443 460 443 457 6,400
2013/11/14 448 448 437 441 5,300
2013/11/13 438 448 435 441 4,200
2013/11/12 449 454 437 450 9,500
2013/11/11 446 450 424 447 10,900
2013/11/08 449 470 443 454 15,700
2013/11/07 467 468 450 465 3,900
2013/11/06 475 475 453 463 3,000
2013/11/05 458 475 441 475 14,900
2013/11/01 467 480 450 474 21,800
2013/10/31 494 494 475 483 3,500
2013/10/30 489 495 480 491 7,400
2013/10/29 486 489 472 489 6,100
2013/10/28 496 496 465 479 18,000
2013/10/25 480 504 479 489 24,600
2013/10/24 476 480 475 480 3,400
2013/10/23 480 483 468 483 5,700
2013/10/22 485 493 472 473 11,500
2013/10/21 495 500 465 485 25,600
2013/10/18 485 505 475 495 24,800
2013/10/17 529 531 490 503 39,500
2013/10/16 459 509 451 509 41,500
2013/10/15 470 483 465 475 11,200
2013/10/11 460 481 459 476 9,300
2013/10/10 463 470 461 465 4,100
2013/10/09 475 477 471 477 4,000
2013/10/08 443 480 439 480 17,100
2013/10/07 476 485 467 467 4,900
2013/10/04 464 485 461 481 14,200
2013/10/03 495 495 482 485 6,400
2013/10/02 500 500 482 485 8,500
2013/10/01 490 511 483 507 23,600
2013/09/30 492 500 480 497 9,800
2013/09/27 451 515 451 484 19,000
2013/09/26 474 474 434 459 8,200
2013/09/26 1 -> 50.00 分割
2013/09/25 23,890 23,890 23,300 23,300 180
2013/09/24 23,610 23,610 23,000 23,390 240
2013/09/20 23,600 24,000 23,500 23,600 260
2013/09/19 24,100 24,300 23,300 23,600 360
2013/09/18 24,500 25,090 24,000 24,500 390
2013/09/17 24,000 24,940 23,950 24,490 200
2013/09/13 24,640 24,640 24,000 24,440 90
2013/09/12 23,650 24,600 23,410 24,390 260
2013/09/11 22,700 23,300 22,700 23,280 170
2013/09/10 23,000 23,000 21,500 22,700 380
2013/09/09 23,000 23,150 22,000 23,000 330
2013/09/06 22,760 23,000 22,300 22,500 420
2013/09/05 23,600 24,000 22,800 23,080 450
2013/09/04 24,400 24,500 24,000 24,100 160
2013/09/03 24,480 24,700 24,400 24,400 170
2013/09/02 23,510 24,490 23,400 24,480 170
2013/08/30 23,550 24,300 23,550 24,290 300
2013/08/29 24,000 24,000 23,310 23,550 120
2013/08/28 24,200 24,470 23,510 23,970 700
2013/08/27 25,500 25,710 24,570 25,710 130
2013/08/26 26,000 26,000 24,240 25,500 430
2013/08/23 26,500 26,590 25,590 26,000 390
2013/08/22 25,500 26,990 25,500 26,490 290
2013/08/21 27,200 27,200 25,310 26,000 540
2013/08/20 27,410 28,000 27,300 27,700 490
2013/08/19 27,280 27,900 26,560 27,440 1,120
2013/08/16 24,500 27,190 24,500 26,780 1,140
2013/08/15 25,000 25,000 23,380 24,880 670
2013/08/14 25,300 25,500 24,900 25,000 350
2013/08/13 23,710 25,100 23,710 25,100 310
2013/08/12 26,000 26,000 24,000 24,100 410
2013/08/09 25,300 27,000 25,000 25,310 580
2013/08/08 23,950 25,500 23,940 25,000 740
2013/08/07 23,700 24,000 23,200 23,600 160
2013/08/06 25,000 25,200 24,000 24,500 240
2013/08/05 24,000 25,000 24,000 24,980 200
2013/08/02 24,600 24,600 23,500 23,500 140
2013/08/01 21,730 23,600 21,730 23,600 680
2013/07/31 23,600 23,600 22,300 22,300 510
2013/07/30 22,200 23,460 22,200 23,460 230
2013/07/29 25,600 25,800 22,100 23,000 760
2013/07/26 26,600 26,630 26,050 26,600 200
2013/07/25 27,110 27,110 26,500 27,100 310
2013/07/24 27,660 28,200 26,500 27,970 890
2013/07/23 30,700 30,700 27,900 28,500 1,260
2013/07/22 27,490 30,000 27,000 29,000 2,080
2013/07/19 24,150 27,100 23,850 26,490 1,430
2013/07/18 23,980 23,980 23,610 23,890 120
2013/07/17 24,190 24,300 23,340 23,500 230
2013/07/16 23,410 24,500 23,400 23,710 250
2013/07/12 23,390 23,500 22,800 23,500 260
2013/07/11 23,500 23,890 23,500 23,890 100
2013/07/10 24,000 24,000 23,200 23,690 180
2013/07/09 24,200 24,200 23,800 24,000 290
2013/07/08 24,100 24,600 23,600 24,000 950
2013/07/05 22,300 25,700 21,910 24,000 1,260
2013/07/04 21,820 22,050 21,600 21,800 310
2013/07/03 20,520 22,020 20,510 22,020 300
2013/07/02 20,500 20,600 20,130 20,300 370
2013/07/01 19,500 20,000 18,990 20,000 290
2013/06/28 18,800 19,700 18,540 19,500 460
2013/06/27 17,800 18,000 17,500 17,700 910
2013/06/26 18,700 18,940 17,500 18,000 1,070
2013/06/25 19,180 19,180 18,000 18,300 390
2013/06/24 19,010 19,700 19,010 19,200 290
2013/06/21 19,500 19,700 18,400 19,700 640
2013/06/20 20,700 20,700 20,000 20,000 150
2013/06/19 20,490 21,000 19,900 20,490 610
2013/06/18 19,760 20,600 19,720 19,980 700
2013/06/17 20,010 20,010 19,450 19,600 530
2013/06/14 20,990 21,110 20,400 20,400 470
2013/06/13 20,530 20,600 20,000 20,500 390
2013/06/12 20,510 21,800 20,510 21,470 710
2013/06/11 21,800 24,400 21,490 22,300 1,510
2013/06/10 20,050 21,600 19,010 21,490 2,280
2013/06/07 20,000 20,990 18,000 18,100 3,720
2013/06/06 26,950 26,950 22,520 23,000 1,310
2013/06/05 28,500 28,500 27,510 27,510 190
2013/06/04 27,560 28,800 27,500 28,690 600
2013/06/03 29,400 29,400 28,000 28,990 630
2013/05/31 30,800 30,900 30,100 30,700 150
2013/05/30 30,950 30,950 30,000 30,700 300
2013/05/29 30,300 31,000 29,750 31,000 370
2013/05/28 27,900 29,590 27,900 29,590 450
2013/05/27 30,250 30,500 27,570 29,060 280
2013/05/24 28,500 30,000 28,200 29,800 870
2013/05/23 30,400 30,400 26,800 28,200 940
2013/05/22 30,900 31,500 30,250 31,100 430
2013/05/21 32,000 32,000 30,150 30,900 1,130
2013/05/20 33,950 33,950 31,750 33,100 840
2013/05/17 32,000 33,500 30,000 33,500 690
2013/05/16 34,000 34,300 29,010 31,700 1,650
2013/05/15 34,000 34,000 31,500 32,800 1,180
2013/05/14 33,700 34,700 32,000 34,000 950
2013/05/13 34,800 34,900 33,000 34,000 1,080
2013/05/10 31,850 32,500 31,200 32,000 570
2013/05/09 31,650 32,450 31,500 31,500 360
2013/05/08 34,850 34,850 31,350 31,850 1,310
2013/05/07 35,200 35,500 33,900 34,100 1,100
2013/05/02 33,750 34,100 32,100 33,800 1,690
2013/05/01 35,600 38,800 33,700 34,550 5,600
2013/04/30 28,460 33,500 28,460 33,500 2,470
2013/04/26 28,610 28,900 28,500 28,500 420
2013/04/25 29,000 29,180 27,550 28,610 840
2013/04/24 29,200 29,900 28,200 29,200 1,080
2013/04/23 30,050 30,250 29,020 29,200 730
2013/04/22 30,250 30,950 30,000 30,050 940
2013/04/19 30,300 30,300 28,850 29,250 1,370
2013/04/18 28,310 31,400 28,310 30,500 2,280
2013/04/17 27,230 28,300 27,160 28,300 1,190
2013/04/16 26,600 27,320 25,700 27,320 1,140
2013/04/15 26,720 27,500 26,720 27,000 1,000
2013/04/12 26,550 27,050 26,150 26,720 1,370
2013/04/11 26,200 27,000 25,600 26,720 1,980
2013/04/10 25,310 25,960 25,000 25,700 630
2013/04/09 26,300 26,600 25,000 25,250 1,140
2013/04/08 25,820 26,390 25,500 25,770 1,970
2013/04/05 25,500 26,510 25,000 25,320 5,510
2013/04/04 28,200 29,500 28,000 28,350 900
2013/04/03 30,000 30,000 28,810 30,000 410
2013/04/02 27,870 30,100 27,050 29,150 1,090
2013/04/01 34,600 36,600 30,050 30,300 720
2013/03/29 34,400 36,000 32,400 36,000 740
2013/03/28 36,000 36,000 33,000 34,300 850
2013/03/27 36,200 36,200 34,500 36,100 230
2013/03/26 36,000 38,500 34,000 35,000 1,110
2013/03/25 40,600 40,900 37,500 37,900 730
2013/03/22 37,150 42,700 37,100 39,200 1,550
2013/03/21 34,350 38,000 34,250 37,000 680
2013/03/19 35,000 35,900 33,800 34,000 520
2013/03/18 35,300 36,350 35,200 35,500 140
2013/03/15 36,500 37,700 34,800 34,800 360
2013/03/14 34,300 38,000 34,000 37,500 440
2013/03/13 34,800 36,500 34,500 35,500 540
2013/03/12 36,400 36,600 30,500 33,000 2,580
2013/03/11 38,000 43,000 36,000 36,600 2,030
2013/03/08 45,700 45,700 38,700 40,000 4,480
2013/03/07 45,700 45,700 44,200 45,700 2,720
2013/03/06 36,000 38,800 33,700 38,000 1,820
2013/03/05 39,050 41,500 33,600 36,000 4,740
2013/03/04 33,000 38,350 33,000 38,350 6,590
2013/03/01 31,350 31,350 31,350 31,350 1,150
2013/02/28 23,850 26,350 23,500 26,350 870
2013/02/27 22,420 22,420 20,670 20,850 160
2013/02/26 22,300 22,300 21,920 21,920 110
2013/02/25 22,510 22,600 22,000 22,350 210
2013/02/22 21,700 21,890 21,500 21,880 160
2013/02/21 21,000 21,760 21,000 21,760 310
2013/02/20 21,200 21,580 20,750 20,830 160
2013/02/19 20,170 21,300 20,120 20,600 290
2013/02/18 20,420 21,200 20,130 20,300 310
2013/02/15 21,890 21,890 20,000 21,000 330
2013/02/14 21,100 21,960 20,400 21,960 560
2013/02/13 23,200 23,900 21,800 22,000 1,170
2013/02/12 24,090 25,950 22,800 24,200 2,110
2013/02/08 20,700 21,400 20,330 21,400 260
2013/02/07 21,500 21,500 20,200 21,200 620
2013/02/06 21,650 21,700 21,450 21,500 120
2013/02/05 21,500 22,000 21,400 22,000 200
2013/02/04 21,800 22,500 20,900 21,620 270
2013/02/01 20,900 21,790 20,900 21,300 180
2013/01/31 21,490 21,490 20,530 20,700 270
2013/01/30 22,560 23,700 20,000 21,450 1,240
2013/01/29 21,090 24,600 21,090 22,520 1,610
2013/01/28 20,110 21,000 20,110 20,630 410
2013/01/25 21,000 21,000 19,800 20,750 320
2013/01/24 19,700 21,450 19,000 20,900 890
2013/01/23 20,120 20,150 19,630 19,630 480
2013/01/22 21,500 22,000 20,080 20,450 1,030
2013/01/21 20,390 21,300 20,380 21,300 120
2013/01/18 20,610 20,610 20,350 20,540 150
2013/01/17 20,450 20,600 20,030 20,110 430
2013/01/16 20,670 21,880 20,400 20,600 610
2013/01/15 19,950 20,850 19,950 20,300 290
2013/01/11 20,600 20,600 19,600 19,950 700
2013/01/10 21,400 21,500 20,350 20,780 440
2013/01/09 21,000 21,010 20,310 21,000 470
2013/01/08 22,000 22,000 21,000 21,350 510
2013/01/07 22,900 22,900 21,000 22,300 510
2013/01/04 22,900 23,000 20,000 22,900 1,880

このページの先頭へ