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
2026/07/13 936 951 930 937 57,700
2026/07/10 920 925 913 924 16,100
2026/07/09 915 919 911 913 9,300
2026/07/08 923 930 918 918 28,100
2026/07/07 921 927 915 917 16,700
2026/07/06 912 924 911 911 17,000
2026/07/03 903 919 903 908 24,500
2026/07/02 888 905 888 903 11,000
2026/07/01 887 896 887 888 18,200
2026/06/30 906 906 887 889 35,000
2026/06/29 908 922 899 899 39,300
2026/06/26 895 905 892 895 23,500
2026/06/25 901 901 888 890 18,600
2026/06/24 898 904 890 895 22,700
2026/06/23 898 920 898 898 24,900
2026/06/22 897 915 895 898 29,000
2026/06/19 915 918 887 887 68,900
2026/06/18 926 931 909 909 123,400
2026/06/17 913 923 907 920 20,100
2026/06/16 913 913 900 909 21,300
2026/06/15 924 928 913 917 13,400
2026/06/12 919 927 915 918 20,800
2026/06/11 929 929 907 911 12,700
2026/06/10 915 932 913 927 23,300
2026/06/09 905 922 905 915 17,500
2026/06/08 913 925 899 910 28,200
2026/06/05 895 919 895 916 13,400
2026/06/04 885 903 884 895 20,500
2026/06/03 876 888 871 885 28,500
2026/06/02 892 892 873 874 65,300
2026/06/01 924 924 900 900 72,200
2026/05/29 934 942 925 925 27,600
2026/05/28 923 937 922 937 27,200
2026/05/27 924 926 921 923 22,700
2026/05/26 916 926 911 919 22,000
2026/05/25 923 927 908 916 46,100
2026/05/22 937 937 923 923 23,900
2026/05/21 937 943 935 936 19,200
2026/05/20 944 948 931 937 25,100
2026/05/19 941 955 937 955 35,100
2026/05/18 932 942 930 932 22,500
2026/05/15 943 944 931 937 12,600
2026/05/14 943 943 932 935 18,300
2026/05/13 938 946 936 942 15,400
2026/05/12 928 940 928 938 7,700
2026/05/11 931 937 926 928 23,800
2026/05/08 946 947 934 937 34,300
2026/05/07 952 961 952 954 32,300
2026/05/01 950 953 941 948 31,600
2026/04/30 958 963 947 958 59,300
2026/04/28 959 971 956 956 71,200
2026/04/27 952 960 951 953 55,200
2026/04/24 953 966 949 955 45,400
2026/04/23 966 971 956 960 39,400
2026/04/22 982 987 967 973 35,400
2026/04/21 992 992 982 982 18,700
2026/04/20 982 989 981 987 18,500
2026/04/17 983 988 978 982 16,600
2026/04/16 1,000 1,000 978 983 55,100
2026/04/15 994 1,003 987 1,000 29,000
2026/04/14 986 991 980 987 26,600
2026/04/13 972 987 971 986 37,400
2026/04/10 988 991 975 980 33,100
2026/04/09 998 1,010 983 989 46,800
2026/04/08 999 999 979 992 65,300
2026/04/07 985 996 970 989 112,300
2026/04/06 944 952 942 943 24,700
2026/04/03 938 949 938 944 28,400
2026/03/27 955 955 937 946 191,700
2026/03/26 949 953 946 951 117,400
2026/03/25 932 949 932 949 78,700
2026/03/24 936 936 917 918 68,000
2026/03/23 926 939 912 921 108,100
2026/03/19 931 955 926 955 121,700
2026/03/18 925 946 924 946 38,300
2026/03/17 917 928 917 921 39,600
2026/03/16 925 927 914 915 67,500
2026/03/13 926 936 924 925 49,200
2026/03/12 935 938 927 933 54,300
2026/03/11 953 953 941 941 48,000
2026/03/10 955 957 946 948 38,100
2026/03/09 930 948 921 943 97,500
2026/03/06 949 958 944 958 57,200
2026/03/05 963 968 950 959 36,400
2026/03/04 968 968 934 937 78,400
2026/03/03 997 997 977 977 44,600
2026/03/02 1,003 1,017 995 1,003 42,600
2026/02/27 1,017 1,019 1,006 1,015 45,900
2026/02/26 1,039 1,054 1,012 1,017 68,300
2026/02/25 1,031 1,046 1,028 1,037 55,000
2026/02/24 1,005 1,032 996 1,030 63,300
2026/02/20 1,001 1,013 1,000 1,000 26,600
2026/02/19 1,018 1,018 987 1,009 54,800
2026/02/18 1,021 1,030 1,005 1,018 56,000
2026/02/17 1,021 1,032 1,014 1,026 57,500
2026/02/16 996 1,022 993 1,022 67,800
2026/02/13 989 1,000 983 1,000 75,200
2026/02/12 970 991 970 989 31,900
2026/02/10 952 972 949 968 37,100
2026/02/09 963 963 945 949 34,500
2026/02/06 955 960 939 950 55,700
2026/02/05 958 967 952 959 30,600
2026/02/04 958 958 942 946 27,000
2026/02/03 933 957 927 955 86,200
2026/02/02 943 946 918 918 97,900
2026/01/30 945 948 938 948 44,600
2026/01/29 973 973 948 948 56,300
2026/01/28 979 989 972 972 38,200
2026/01/27 989 997 976 979 57,200
2026/01/26 993 997 982 992 58,700
2026/01/23 1,002 1,004 993 993 33,100
2026/01/22 991 1,008 991 1,002 50,800
2026/01/21 982 997 972 991 47,300
2026/01/20 976 993 970 990 63,700
2026/01/19 986 986 972 974 26,500
2026/01/16 974 988 967 987 28,100
2026/01/15 968 977 968 974 34,300
2026/01/14 954 964 951 964 34,700
2026/01/13 955 960 942 954 79,400
2026/01/09 923 937 923 931 27,500
2026/01/08 924 929 920 920 18,800
2026/01/07 930 935 926 927 20,000
2026/01/06 930 934 923 930 29,000
2026/01/05 916 928 916 922 19,500
2025/12/30 917 919 913 915 20,300
2025/12/29 919 920 911 917 26,500
2025/12/26 910 910 904 910 19,400
2025/12/25 913 913 905 909 12,300
2025/12/24 918 921 904 905 29,800
2025/12/23 908 924 908 924 60,700
2025/12/22 907 909 902 902 23,700
2025/12/19 902 908 899 904 32,900
2025/12/18 893 904 893 904 19,200
2025/12/17 895 895 884 893 23,800
2025/12/16 903 903 895 895 20,800
2025/12/15 898 902 896 901 17,500
2025/12/12 881 895 880 895 40,300
2025/12/11 880 881 872 872 19,300
2025/12/10 877 885 877 879 22,800
2025/12/09 878 879 872 879 28,900
2025/12/08 875 880 872 878 23,100
2025/12/05 880 880 872 872 25,700
2025/12/04 870 882 870 881 30,200
2025/12/03 879 879 870 870 29,000
2025/12/02 884 884 874 879 20,500
2025/12/01 884 888 876 879 30,900
2025/11/28 883 893 883 893 25,500
2025/11/27 887 891 885 885 19,400
2025/11/26 884 887 879 887 19,000
2025/11/25 884 887 875 875 28,100
2025/11/21 872 885 869 884 33,200
2025/11/20 871 876 865 872 23,200
2025/11/19 871 873 863 863 25,800
2025/11/18 871 876 865 865 26,800
2025/11/17 879 879 873 873 22,600
2025/11/14 879 885 877 878 17,300
2025/11/13 879 883 877 879 18,100
2025/11/12 869 878 869 877 24,300
2025/11/11 876 876 865 869 20,400
2025/11/10 867 876 862 871 24,000
2025/11/07 861 870 855 868 35,300
2025/11/06 857 863 855 858 25,000
2025/11/05 856 863 844 856 41,900
2025/11/04 863 863 851 851 19,600
2025/10/31 864 873 859 863 41,100
2025/10/30 839 864 838 864 228,900
2025/10/29 856 858 838 838 72,600
2025/10/28 883 883 854 857 84,400
2025/10/27 880 885 875 883 56,800
2025/10/24 876 885 874 879 45,700
2025/10/23 869 885 869 877 34,800
2025/10/22 877 885 867 867 88,800
2025/10/21 879 881 873 877 23,700
2025/10/20 875 878 869 872 27,400
2025/10/17 887 887 867 867 26,800
2025/10/16 893 893 881 885 34,300
2025/10/15 889 900 882 895 48,300
2025/10/14 879 887 865 885 112,300
2025/10/10 860 860 847 849 50,400
2025/10/09 879 879 865 867 47,900
2025/10/08 879 881 871 879 64,900
2025/10/07 870 870 863 864 22,300
2025/10/06 872 875 864 875 37,000
2025/10/03 856 864 856 860 26,000
2025/10/02 856 858 848 856 53,300
2025/10/01 880 880 857 859 35,100
2025/09/30 888 892 880 880 34,100
2025/09/29 901 901 885 888 27,200
2025/09/26 905 914 905 912 40,900
2025/09/25 910 910 904 905 34,500
2025/09/24 906 910 901 907 31,000
2025/09/22 912 920 906 906 37,700
2025/09/19 921 929 912 912 41,300
2025/09/18 917 927 917 924 19,600
2025/09/17 928 928 916 918 23,900
2025/09/16 929 936 927 928 15,800
2025/09/12 959 960 928 929 50,700
2025/09/11 956 961 954 959 27,800
2025/09/10 951 959 948 956 33,200
2025/09/09 945 954 945 951 44,800

このページの先頭へ