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
2019/12/30 1,017 1,035 1,002 1,029 34,200
2019/12/27 1,045 1,046 1,022 1,032 21,700
2019/12/26 1,057 1,057 1,027 1,035 29,000
2019/12/25 1,060 1,094 1,057 1,061 31,500
2019/12/24 1,061 1,077 1,046 1,076 19,500
2019/12/23 1,068 1,078 1,059 1,061 64,900
2019/12/20 1,110 1,110 1,065 1,065 47,100
2019/12/19 1,119 1,136 1,110 1,110 54,600
2019/12/18 1,100 1,118 1,086 1,116 71,800
2019/12/17 1,031 1,100 1,031 1,099 113,300
2019/12/16 1,000 1,045 998 1,019 78,500
2019/12/13 989 999 982 988 46,600
2019/12/12 985 985 961 962 15,300
2019/12/11 982 993 968 984 20,900
2019/12/10 975 994 974 982 15,700
2019/12/09 1,018 1,018 967 974 33,000
2019/12/06 963 1,005 960 1,000 81,500
2019/12/05 955 979 955 977 31,500
2019/12/04 963 966 950 955 23,800
2019/12/03 975 980 962 972 27,600
2019/12/02 976 993 967 990 33,700
2019/11/29 960 974 955 965 19,500
2019/11/28 970 970 950 951 24,700
2019/11/27 985 985 963 970 29,100
2019/11/26 974 996 969 985 31,600
2019/11/25 979 979 959 960 27,100
2019/11/22 994 994 972 976 29,400
2019/11/21 964 998 963 997 61,900
2019/11/20 958 966 943 962 54,700
2019/11/19 920 954 919 949 49,600
2019/11/18 924 937 915 929 35,600
2019/11/15 887 920 882 915 36,400
2019/11/14 891 897 881 887 40,900
2019/11/13 911 919 886 894 26,800
2019/11/12 927 927 894 910 59,400
2019/11/11 942 946 913 919 64,800
2019/11/08 944 958 928 935 37,800
2019/11/07 982 982 912 942 83,700
2019/11/06 1,021 1,021 980 997 42,500
2019/11/05 1,025 1,025 998 1,021 51,000
2019/11/01 1,027 1,027 993 1,006 76,300
2019/10/31 998 1,039 998 1,027 78,000
2019/10/30 985 1,015 981 990 168,000
2019/10/29 987 998 970 982 70,900
2019/10/28 979 1,009 970 978 136,500
2019/10/25 965 988 955 970 156,600
2019/10/24 911 970 904 954 137,400
2019/10/23 880 915 852 915 120,000
2019/10/21 851 887 850 867 85,900
2019/10/18 839 853 839 844 22,900
2019/10/17 853 853 832 832 25,000
2019/10/16 839 854 838 845 52,500
2019/10/15 803 840 803 833 58,900
2019/10/11 789 809 785 795 41,100
2019/10/10 802 803 777 778 72,200
2019/10/09 820 820 790 812 144,800
2019/10/08 748 846 748 839 191,400
2019/10/07 759 759 739 746 21,300
2019/10/04 751 754 741 750 26,300
2019/10/03 768 775 752 760 27,900
2019/10/02 790 797 781 792 22,900
2019/10/01 805 806 787 790 23,100
2019/09/30 748 803 743 793 44,700
2019/09/27 771 775 753 759 25,400
2019/09/26 782 786 770 774 19,700
2019/09/25 780 781 773 777 10,400
2019/09/24 774 794 774 786 13,000
2019/09/20 794 794 778 779 14,100
2019/09/19 772 796 772 783 26,900
2019/09/18 771 781 771 771 21,900
2019/09/17 782 790 778 783 17,600
2019/09/13 797 798 787 791 19,200
2019/09/12 797 804 791 798 20,500
2019/09/11 774 805 774 797 24,300
2019/09/10 804 805 783 784 19,600
2019/09/09 789 810 789 809 16,100
2019/09/06 799 805 791 794 18,200
2019/09/05 786 806 786 797 20,300
2019/09/04 782 788 772 785 10,900
2019/09/03 791 797 780 794 14,900
2019/09/02 811 813 795 796 12,100
2019/08/30 790 813 790 813 23,800
2019/08/29 797 797 773 787 18,800
2019/08/28 800 803 785 797 16,000
2019/08/27 803 817 796 800 21,000
2019/08/26 758 791 756 788 36,700
2019/08/23 825 830 780 780 60,800
2019/08/22 817 830 817 825 33,900
2019/08/21 862 864 807 809 68,800
2019/08/20 860 868 850 864 45,000
2019/08/19 871 871 857 861 29,700
2019/08/16 839 871 837 862 71,600
2019/08/15 827 847 822 844 41,200
2019/08/14 820 846 812 842 68,500
2019/08/13 805 815 791 815 51,500
2019/08/09 771 808 771 798 105,700
2019/08/08 738 765 732 765 70,400
2019/08/07 720 734 714 728 34,700
2019/08/06 683 719 683 711 32,100
2019/08/05 730 730 692 713 37,300
2019/08/02 741 741 726 733 35,300
2019/08/01 739 753 734 744 24,100
2019/07/31 747 754 740 744 30,600
2019/07/30 737 756 737 753 47,300
2019/07/29 729 740 722 739 28,500
2019/07/26 734 735 718 720 30,400
2019/07/25 722 740 721 737 31,400
2019/07/24 720 727 705 722 25,200
2019/07/23 705 720 702 717 36,600
2019/07/22 710 710 696 705 17,700
2019/07/19 693 715 693 715 23,400
2019/07/18 718 718 690 691 36,900
2019/07/17 728 728 710 722 36,800
2019/07/16 725 728 711 728 39,800
2019/07/12 729 733 717 719 20,300
2019/07/11 733 733 725 729 18,400
2019/07/10 716 737 715 733 31,500
2019/07/09 736 736 710 716 42,600
2019/07/08 735 742 726 732 31,100
2019/07/05 726 733 721 731 24,600
2019/07/04 723 729 720 729 19,100
2019/07/03 731 731 715 723 26,900
2019/07/02 726 737 716 728 47,000
2019/07/01 711 745 708 732 70,300
2019/06/28 695 708 694 695 61,100
2019/06/27 696 696 688 691 24,800
2019/06/26 699 700 686 687 34,100
2019/06/25 716 720 697 697 53,000
2019/06/24 736 738 715 715 43,900
2019/06/21 753 754 729 750 57,700
2019/06/20 721 754 719 744 56,000
2019/06/19 700 727 699 722 53,900
2019/06/18 690 708 688 690 49,600
2019/06/17 706 706 690 691 20,300
2019/06/14 689 706 684 705 23,700
2019/06/13 701 703 683 685 36,400
2019/06/12 723 723 705 705 22,000
2019/06/11 722 727 713 725 18,000
2019/06/10 709 722 707 720 25,600
2019/06/07 707 707 692 702 23,300
2019/06/06 714 714 701 705 16,000
2019/06/05 698 710 698 710 23,600
2019/06/04 666 689 666 689 47,100
2019/06/03 681 697 666 666 85,000
2019/05/31 709 714 699 699 31,100
2019/05/30 707 714 702 711 20,200
2019/05/29 720 728 701 714 37,600
2019/05/28 728 732 714 731 23,500
2019/05/27 725 746 721 727 35,200
2019/05/24 725 726 707 717 67,000
2019/05/23 763 763 730 731 76,300
2019/05/22 764 775 760 761 39,100
2019/05/21 794 794 751 755 100,800
2019/05/20 831 835 785 790 68,000
2019/05/17 842 854 824 828 34,300
2019/05/16 859 863 829 836 51,300
2019/05/15 900 915 863 864 45,800
2019/05/14 868 893 852 873 53,500
2019/05/13 911 924 901 903 27,100
2019/05/10 901 923 884 905 26,400
2019/05/09 912 919 891 895 26,300
2019/05/08 910 931 907 922 30,900
2019/05/07 920 929 908 913 22,400
2019/04/26 915 919 900 919 15,100
2019/04/25 915 918 896 914 17,500
2019/04/24 905 928 900 909 21,200
2019/04/23 908 914 886 905 35,500
2019/04/22 944 949 914 918 25,200
2019/04/19 938 946 935 942 19,000
2019/04/18 941 949 933 939 25,600
2019/04/17 935 943 922 942 17,200
2019/04/16 955 955 917 921 18,900
2019/04/15 910 953 910 950 66,500
2019/04/12 899 914 890 907 22,100
2019/04/11 882 905 882 899 28,300
2019/04/10 900 900 886 891 20,100
2019/04/09 890 917 890 910 38,700
2019/04/08 895 897 883 890 21,200
2019/04/05 867 880 861 880 13,300
2019/04/04 875 875 864 870 12,000
2019/04/03 860 882 860 875 20,300
2019/04/02 882 883 862 866 15,200
2019/04/01 865 888 865 871 30,100
2019/03/29 845 863 842 858 40,100
2019/03/28 854 862 841 848 41,800
2019/03/27 873 875 847 866 42,600
2019/03/26 859 871 843 871 58,600
2019/03/25 869 872 851 859 30,300
2019/03/22 888 891 880 890 29,600
2019/03/20 886 903 882 888 15,000
2019/03/19 888 889 882 886 23,800
2019/03/18 897 897 882 885 41,500
2019/03/15 899 918 899 902 25,400
2019/03/14 903 905 891 899 24,500
2019/03/13 906 912 891 900 16,200
2019/03/12 895 913 895 907 26,500
2019/03/11 900 900 875 880 29,600
2019/03/08 891 908 881 899 67,100
2019/03/07 937 937 910 913 55,200
2019/03/06 936 947 930 945 16,400
2019/03/05 948 948 923 936 49,400
2019/03/04 950 960 941 960 52,000
2019/03/01 954 954 938 946 35,600
2019/02/28 954 960 947 954 21,400
2019/02/27 948 953 930 952 34,300
2019/02/26 995 996 945 949 44,900
2019/02/25 947 987 943 984 58,900
2019/02/22 948 955 933 937 35,700
2019/02/21 976 980 945 946 27,400
2019/02/20 964 985 958 979 27,700
2019/02/19 973 983 961 961 19,900
2019/02/18 983 987 972 976 20,700
2019/02/15 967 981 960 974 67,600
2019/02/14 962 979 954 967 49,200
2019/02/13 979 981 961 961 22,300
2019/02/12 945 982 945 978 44,900
2019/02/08 970 970 931 937 49,100
2019/02/07 998 1,007 970 980 92,500
2019/02/06 944 1,008 944 983 150,300
2019/02/05 930 946 923 944 57,100
2019/02/04 894 923 894 915 33,000
2019/02/01 889 904 889 894 23,000
2019/01/31 883 909 883 898 35,000
2019/01/30 902 902 881 881 26,300
2019/01/29 904 910 880 908 25,500
2019/01/28 918 926 895 901 19,800
2019/01/25 913 927 908 909 15,800
2019/01/24 904 914 894 908 17,000
2019/01/23 901 912 886 899 21,400
2019/01/22 916 925 901 906 21,700
2019/01/21 950 950 921 922 31,000
2019/01/18 947 953 935 937 26,200
2019/01/17 912 954 905 940 74,000
2019/01/16 895 913 878 897 54,800
2019/01/15 857 892 848 890 57,900
2019/01/11 875 892 859 866 67,100
2019/01/10 890 895 868 884 37,800
2019/01/09 919 923 893 896 36,200
2019/01/08 913 923 909 911 27,900
2019/01/07 898 912 877 907 47,100
2019/01/04 876 876 833 869 89,900

このページの先頭へ