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
2026/03/27 955 955 937 946 191,700
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
2025/09/08 935 943 935 943 29,500
2025/09/05 919 935 919 933 28,400
2025/09/04 913 928 913 924 24,700
2025/09/03 910 916 910 913 30,900
2025/09/02 910 913 910 910 22,800
2025/09/01 913 917 908 910 29,800
2025/08/29 919 924 916 918 35,900
2025/08/28 914 931 912 925 42,700
2025/08/27 907 914 907 912 34,000
2025/08/26 908 925 907 907 67,400
2025/08/25 905 916 905 908 49,100
2025/08/22 892 908 886 905 39,900
2025/08/21 897 900 891 896 21,000
2025/08/20 891 903 890 897 34,900
2025/08/19 895 905 891 896 114,000
2025/08/18 872 877 867 870 25,400
2025/08/15 887 887 871 872 34,100
2025/08/14 887 887 881 885 19,000
2025/08/13 881 889 879 885 28,400
2025/08/12 880 881 875 880 28,700
2025/08/08 881 886 876 880 22,800
2025/08/07 870 888 870 882 40,300
2025/08/06 861 883 860 876 42,100
2025/08/05 870 872 862 862 23,400
2025/08/04 864 873 862 867 29,100
2025/08/01 871 878 870 871 27,800
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

このページの先頭へ