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 |
|---|---|---|---|---|---|
| 2025/07/31 | 870 | 876 | 862 | 867 | 43,800 |
| 2025/07/30 | 867 | 874 | 867 | 871 | 32,300 |
| 2025/07/29 | 860 | 874 | 859 | 867 | 48,700 |
| 2025/07/28 | 851 | 868 | 851 | 861 | 43,400 |
| 2025/07/25 | 853 | 860 | 844 | 850 | 51,100 |
| 2025/07/24 | 840 | 863 | 835 | 859 | 79,000 |
| 2025/07/23 | 833 | 844 | 825 | 834 | 76,400 |
| 2025/07/22 | 820 | 847 | 817 | 824 | 109,100 |
| 2025/07/18 | 838 | 838 | 824 | 824 | 24,000 |
| 2025/07/17 | 827 | 836 | 826 | 832 | 34,600 |
| 2025/07/16 | 835 | 837 | 827 | 827 | 25,300 |
| 2025/07/15 | 836 | 838 | 829 | 829 | 23,700 |
| 2025/07/14 | 823 | 840 | 823 | 832 | 70,800 |
| 2025/07/11 | 811 | 818 | 809 | 809 | 20,700 |
| 2025/07/10 | 820 | 820 | 807 | 807 | 40,400 |
| 2025/07/09 | 817 | 821 | 812 | 817 | 24,500 |
| 2025/07/08 | 816 | 819 | 811 | 815 | 25,800 |
| 2025/07/07 | 818 | 823 | 813 | 814 | 28,200 |
| 2025/07/04 | 828 | 828 | 816 | 816 | 26,000 |
| 2025/07/03 | 818 | 826 | 816 | 818 | 26,500 |
| 2025/07/02 | 813 | 820 | 813 | 818 | 16,900 |
| 2025/07/01 | 822 | 822 | 812 | 814 | 21,000 |
| 2025/06/30 | 820 | 829 | 820 | 821 | 35,300 |
| 2025/06/27 | 819 | 823 | 815 | 820 | 32,800 |
| 2025/06/26 | 810 | 813 | 803 | 812 | 38,100 |
| 2025/06/25 | 812 | 812 | 802 | 804 | 33,400 |
| 2025/06/24 | 827 | 827 | 805 | 810 | 33,800 |
| 2025/06/23 | 820 | 837 | 819 | 822 | 84,200 |
| 2025/06/20 | 803 | 824 | 803 | 819 | 266,800 |
| 2025/06/19 | 805 | 807 | 798 | 803 | 59,100 |
| 2025/06/18 | 803 | 809 | 801 | 805 | 43,900 |
| 2025/06/17 | 807 | 808 | 800 | 801 | 37,600 |
| 2025/06/16 | 806 | 808 | 799 | 806 | 47,500 |
| 2025/06/13 | 801 | 808 | 800 | 807 | 47,200 |
| 2025/06/12 | 807 | 810 | 798 | 802 | 77,700 |
| 2025/06/11 | 808 | 811 | 805 | 807 | 51,300 |
| 2025/06/10 | 809 | 814 | 806 | 806 | 52,400 |
| 2025/06/09 | 821 | 822 | 809 | 809 | 64,100 |
| 2025/06/06 | 819 | 823 | 817 | 822 | 56,500 |
| 2025/06/05 | 821 | 827 | 811 | 819 | 82,300 |
| 2025/06/04 | 823 | 834 | 822 | 824 | 58,100 |
| 2025/06/03 | 841 | 841 | 822 | 822 | 77,100 |
| 2025/06/02 | 840 | 849 | 833 | 844 | 108,100 |
| 2025/05/30 | 829 | 829 | 819 | 825 | 66,600 |
| 2025/05/29 | 861 | 865 | 844 | 846 | 53,700 |
| 2025/05/28 | 867 | 870 | 860 | 860 | 45,300 |
| 2025/05/27 | 862 | 865 | 858 | 863 | 32,000 |
| 2025/05/26 | 855 | 865 | 855 | 862 | 33,500 |
| 2025/05/23 | 852 | 858 | 852 | 854 | 36,400 |
| 2025/05/22 | 852 | 855 | 844 | 852 | 56,900 |
| 2025/05/21 | 854 | 867 | 854 | 855 | 56,900 |
| 2025/05/20 | 850 | 859 | 848 | 853 | 59,800 |
| 2025/05/19 | 851 | 851 | 830 | 846 | 148,400 |
| 2025/05/16 | 858 | 859 | 844 | 854 | 58,400 |
| 2025/05/15 | 854 | 858 | 851 | 851 | 35,700 |
| 2025/05/14 | 858 | 861 | 848 | 857 | 55,200 |
| 2025/05/13 | 859 | 864 | 857 | 858 | 52,900 |
| 2025/05/12 | 851 | 856 | 846 | 853 | 33,700 |
| 2025/05/09 | 840 | 854 | 839 | 850 | 74,700 |
| 2025/05/08 | 828 | 838 | 824 | 834 | 62,700 |
| 2025/05/07 | 817 | 830 | 814 | 826 | 35,000 |
| 2025/05/02 | 820 | 821 | 811 | 820 | 36,300 |
| 2025/05/01 | 815 | 819 | 810 | 817 | 31,600 |
| 2025/04/30 | 811 | 815 | 804 | 811 | 89,400 |
| 2025/04/28 | 808 | 817 | 808 | 813 | 133,600 |
| 2025/04/25 | 805 | 812 | 800 | 810 | 54,100 |
| 2025/04/24 | 820 | 820 | 806 | 806 | 52,200 |
| 2025/04/23 | 815 | 823 | 812 | 815 | 51,800 |
| 2025/04/22 | 803 | 811 | 797 | 807 | 51,100 |
| 2025/04/21 | 788 | 806 | 783 | 803 | 119,100 |
| 2025/04/18 | 757 | 773 | 757 | 773 | 36,700 |
| 2025/04/17 | 741 | 754 | 738 | 751 | 30,100 |
| 2025/04/16 | 746 | 750 | 741 | 742 | 35,200 |
| 2025/04/15 | 742 | 751 | 739 | 746 | 35,800 |
| 2025/04/14 | 745 | 746 | 735 | 735 | 100,100 |
| 2025/04/11 | 736 | 739 | 719 | 736 | 145,300 |
| 2025/04/10 | 789 | 790 | 761 | 765 | 87,500 |
| 2025/04/09 | 751 | 752 | 732 | 744 | 89,600 |
| 2025/04/08 | 760 | 780 | 756 | 773 | 135,400 |
| 2025/04/07 | 750 | 750 | 721 | 731 | 182,400 |
| 2025/04/04 | 820 | 824 | 788 | 798 | 129,100 |
| 2025/04/03 | 835 | 840 | 826 | 835 | 71,900 |
| 2025/04/02 | 863 | 864 | 850 | 852 | 48,800 |
| 2025/04/01 | 868 | 868 | 859 | 862 | 50,500 |
| 2025/03/31 | 875 | 875 | 854 | 857 | 86,600 |
| 2025/03/28 | 880 | 891 | 876 | 883 | 77,500 |
| 2025/03/27 | 901 | 909 | 891 | 905 | 179,000 |
| 2025/03/26 | 902 | 911 | 896 | 911 | 126,000 |
| 2025/03/25 | 910 | 913 | 902 | 903 | 88,200 |
| 2025/03/24 | 917 | 925 | 906 | 911 | 90,800 |
| 2025/03/21 | 910 | 922 | 910 | 920 | 43,300 |
| 2025/03/19 | 906 | 917 | 906 | 912 | 31,800 |
| 2025/03/18 | 908 | 917 | 907 | 910 | 32,300 |
| 2025/03/17 | 907 | 915 | 900 | 905 | 51,900 |
| 2025/03/14 | 904 | 909 | 898 | 905 | 53,500 |
| 2025/03/13 | 912 | 917 | 905 | 911 | 34,500 |
| 2025/03/12 | 908 | 917 | 908 | 912 | 23,600 |
| 2025/03/11 | 913 | 918 | 907 | 911 | 26,700 |
| 2025/03/10 | 925 | 927 | 915 | 921 | 20,100 |
| 2025/03/07 | 918 | 924 | 900 | 924 | 34,500 |
| 2025/03/06 | 906 | 922 | 902 | 919 | 27,300 |
| 2025/03/05 | 910 | 910 | 896 | 897 | 42,400 |
| 2025/03/04 | 911 | 911 | 896 | 905 | 20,200 |
| 2025/03/03 | 911 | 917 | 901 | 910 | 40,400 |
| 2025/02/28 | 908 | 915 | 895 | 902 | 44,800 |
| 2025/02/27 | 900 | 921 | 898 | 920 | 22,200 |
| 2025/02/26 | 901 | 901 | 890 | 898 | 53,300 |
| 2025/02/25 | 905 | 912 | 897 | 907 | 49,800 |
| 2025/02/21 | 915 | 917 | 904 | 917 | 29,200 |
| 2025/02/20 | 932 | 946 | 914 | 915 | 53,300 |
| 2025/02/19 | 942 | 945 | 932 | 932 | 15,100 |
| 2025/02/18 | 936 | 945 | 928 | 940 | 27,600 |
| 2025/02/17 | 949 | 952 | 934 | 934 | 20,500 |
| 2025/02/14 | 961 | 961 | 947 | 948 | 20,400 |
| 2025/02/13 | 958 | 970 | 958 | 961 | 11,300 |
| 2025/02/12 | 965 | 965 | 956 | 956 | 12,100 |
| 2025/02/10 | 975 | 975 | 958 | 963 | 27,000 |
| 2025/02/07 | 990 | 991 | 980 | 980 | 16,600 |
| 2025/02/06 | 981 | 991 | 981 | 991 | 13,900 |
| 2025/02/05 | 975 | 983 | 974 | 978 | 22,800 |
| 2025/02/04 | 978 | 982 | 971 | 976 | 17,700 |
| 2025/02/03 | 1,001 | 1,008 | 966 | 968 | 53,400 |
| 2025/01/31 | 1,017 | 1,017 | 1,000 | 1,010 | 41,500 |
| 2025/01/30 | 1,019 | 1,022 | 1,012 | 1,022 | 18,300 |
| 2025/01/29 | 1,030 | 1,030 | 1,016 | 1,016 | 20,700 |
| 2025/01/28 | 1,015 | 1,033 | 1,015 | 1,026 | 28,600 |
| 2025/01/27 | 1,018 | 1,018 | 1,005 | 1,012 | 20,400 |
| 2025/01/24 | 1,019 | 1,019 | 1,003 | 1,008 | 29,400 |
| 2025/01/23 | 1,017 | 1,019 | 1,005 | 1,010 | 12,500 |
| 2025/01/22 | 1,005 | 1,026 | 1,005 | 1,017 | 40,100 |
| 2025/01/21 | 1,010 | 1,012 | 1,003 | 1,005 | 11,100 |
| 2025/01/20 | 991 | 1,009 | 990 | 1,007 | 35,400 |
| 2025/01/17 | 980 | 992 | 976 | 989 | 19,200 |
| 2025/01/16 | 988 | 992 | 980 | 981 | 30,200 |
| 2025/01/15 | 972 | 989 | 970 | 988 | 29,400 |
| 2025/01/14 | 984 | 987 | 960 | 974 | 27,400 |
| 2025/01/10 | 957 | 965 | 954 | 954 | 9,800 |
| 2025/01/09 | 958 | 966 | 956 | 960 | 16,900 |
| 2025/01/08 | 955 | 962 | 955 | 962 | 13,700 |
| 2025/01/07 | 965 | 965 | 956 | 960 | 20,100 |
| 2025/01/06 | 981 | 981 | 957 | 960 | 25,700 |
| 2024/12/30 | 988 | 988 | 975 | 975 | 19,500 |
| 2024/12/27 | 972 | 981 | 968 | 980 | 33,100 |
| 2024/12/26 | 968 | 969 | 958 | 965 | 33,300 |
| 2024/12/25 | 967 | 968 | 952 | 965 | 24,300 |
| 2024/12/24 | 965 | 965 | 948 | 961 | 25,400 |
| 2024/12/23 | 961 | 967 | 955 | 963 | 13,900 |
| 2024/12/20 | 954 | 969 | 953 | 953 | 27,300 |
| 2024/12/19 | 930 | 954 | 930 | 950 | 22,400 |
| 2024/12/18 | 955 | 955 | 933 | 933 | 22,500 |
| 2024/12/17 | 960 | 960 | 951 | 955 | 21,400 |
| 2024/12/16 | 959 | 963 | 953 | 958 | 10,700 |
| 2024/12/13 | 954 | 958 | 943 | 945 | 29,700 |
| 2024/12/12 | 964 | 982 | 964 | 966 | 18,000 |
| 2024/12/11 | 981 | 989 | 960 | 964 | 41,600 |
| 2024/12/10 | 989 | 990 | 983 | 983 | 14,100 |
| 2024/12/09 | 984 | 990 | 980 | 989 | 19,900 |
| 2024/12/06 | 981 | 987 | 979 | 982 | 9,500 |
| 2024/12/05 | 983 | 988 | 983 | 983 | 16,900 |
| 2024/12/04 | 979 | 983 | 972 | 976 | 24,300 |
| 2024/12/03 | 977 | 979 | 973 | 979 | 22,200 |
| 2024/12/02 | 955 | 972 | 955 | 967 | 23,900 |
| 2024/11/29 | 980 | 980 | 956 | 956 | 28,000 |
| 2024/11/28 | 944 | 955 | 943 | 955 | 15,500 |
| 2024/11/27 | 955 | 955 | 939 | 940 | 11,600 |
| 2024/11/26 | 951 | 960 | 951 | 958 | 9,900 |
| 2024/11/25 | 959 | 963 | 951 | 951 | 15,800 |
| 2024/11/22 | 942 | 959 | 942 | 949 | 16,600 |
| 2024/11/21 | 941 | 943 | 933 | 937 | 7,500 |
| 2024/11/20 | 940 | 940 | 932 | 934 | 6,800 |
| 2024/11/19 | 937 | 945 | 934 | 943 | 11,900 |
| 2024/11/18 | 927 | 938 | 920 | 929 | 16,100 |
| 2024/11/15 | 952 | 954 | 935 | 935 | 11,800 |
| 2024/11/14 | 954 | 962 | 951 | 951 | 14,900 |
| 2024/11/13 | 957 | 961 | 950 | 955 | 24,200 |
| 2024/11/12 | 968 | 975 | 949 | 957 | 46,300 |
| 2024/11/11 | 957 | 969 | 953 | 969 | 19,300 |
| 2024/11/08 | 980 | 983 | 955 | 957 | 24,100 |
| 2024/11/07 | 959 | 975 | 959 | 974 | 41,200 |
| 2024/11/06 | 946 | 960 | 946 | 951 | 52,000 |
| 2024/11/05 | 945 | 948 | 938 | 945 | 15,600 |
| 2024/11/01 | 940 | 947 | 934 | 941 | 22,300 |
| 2024/10/31 | 939 | 958 | 939 | 943 | 85,300 |
| 2024/10/30 | 926 | 935 | 923 | 933 | 67,900 |
| 2024/10/29 | 924 | 929 | 917 | 923 | 23,700 |
| 2024/10/28 | 891 | 927 | 891 | 924 | 38,300 |
| 2024/10/25 | 886 | 896 | 884 | 891 | 23,900 |
| 2024/10/24 | 884 | 893 | 868 | 886 | 54,000 |
| 2024/10/23 | 865 | 870 | 863 | 870 | 21,100 |
| 2024/10/22 | 870 | 882 | 864 | 864 | 35,900 |
| 2024/10/21 | 862 | 869 | 856 | 868 | 29,100 |
| 2024/10/18 | 892 | 892 | 869 | 870 | 130,000 |
| 2024/10/17 | 920 | 922 | 917 | 922 | 8,800 |
| 2024/10/16 | 913 | 924 | 913 | 919 | 15,000 |
| 2024/10/15 | 915 | 918 | 908 | 916 | 14,700 |
| 2024/10/11 | 914 | 916 | 908 | 911 | 15,800 |
| 2024/10/10 | 918 | 918 | 908 | 915 | 17,700 |
| 2024/10/09 | 920 | 923 | 913 | 918 | 12,900 |
| 2024/10/08 | 918 | 920 | 911 | 911 | 23,600 |
| 2024/10/07 | 921 | 935 | 915 | 931 | 29,000 |