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 |
|---|---|---|---|---|---|
| 2024/07/26 | 906 | 908 | 901 | 902 | 59,200 |
| 2024/07/25 | 900 | 912 | 898 | 905 | 91,000 |
| 2024/07/24 | 931 | 931 | 910 | 910 | 112,600 |
| 2024/07/23 | 930 | 937 | 930 | 932 | 44,100 |
| 2024/07/22 | 936 | 939 | 929 | 930 | 93,000 |
| 2024/07/19 | 943 | 945 | 936 | 944 | 52,800 |
| 2024/07/18 | 947 | 950 | 942 | 942 | 32,400 |
| 2024/07/17 | 954 | 954 | 943 | 947 | 39,300 |
| 2024/07/16 | 943 | 956 | 943 | 947 | 39,000 |
| 2024/07/12 | 942 | 954 | 935 | 950 | 60,500 |
| 2024/07/11 | 961 | 966 | 951 | 951 | 51,800 |
| 2024/07/10 | 977 | 977 | 957 | 958 | 61,500 |
| 2024/07/09 | 977 | 984 | 971 | 977 | 45,500 |
| 2024/07/08 | 1,002 | 1,023 | 979 | 980 | 121,300 |
| 2024/07/05 | 977 | 979 | 944 | 967 | 74,900 |
| 2024/07/04 | 981 | 983 | 969 | 973 | 47,500 |
| 2024/07/03 | 978 | 984 | 978 | 980 | 18,800 |
| 2024/07/02 | 981 | 981 | 974 | 977 | 34,800 |
| 2024/07/01 | 982 | 983 | 976 | 978 | 22,000 |
| 2024/06/28 | 981 | 986 | 972 | 976 | 35,000 |
| 2024/06/27 | 984 | 987 | 977 | 981 | 30,400 |
| 2024/06/26 | 977 | 986 | 969 | 981 | 40,600 |
| 2024/06/25 | 965 | 974 | 964 | 974 | 31,500 |
| 2024/06/24 | 957 | 963 | 954 | 962 | 30,100 |
| 2024/06/21 | 967 | 976 | 948 | 957 | 86,900 |
| 2024/06/20 | 970 | 974 | 962 | 967 | 24,000 |
| 2024/06/19 | 968 | 975 | 966 | 970 | 15,400 |
| 2024/06/18 | 963 | 963 | 957 | 961 | 15,500 |
| 2024/06/17 | 962 | 962 | 944 | 955 | 37,700 |
| 2024/06/14 | 947 | 970 | 945 | 965 | 44,000 |
| 2024/06/13 | 973 | 973 | 952 | 952 | 48,900 |
| 2024/06/12 | 976 | 976 | 971 | 971 | 16,500 |
| 2024/06/11 | 994 | 994 | 976 | 979 | 49,500 |
| 2024/06/10 | 974 | 996 | 974 | 994 | 24,700 |
| 2024/06/07 | 978 | 978 | 971 | 974 | 20,100 |
| 2024/06/06 | 985 | 986 | 977 | 977 | 19,000 |
| 2024/06/05 | 986 | 988 | 981 | 986 | 21,000 |
| 2024/06/04 | 989 | 1,000 | 989 | 995 | 23,600 |
| 2024/06/03 | 982 | 1,000 | 979 | 997 | 72,600 |
| 2024/05/31 | 977 | 989 | 972 | 989 | 88,600 |
| 2024/05/30 | 1,001 | 1,003 | 971 | 975 | 160,900 |
| 2024/05/29 | 1,020 | 1,020 | 1,006 | 1,006 | 55,100 |
| 2024/05/28 | 1,020 | 1,030 | 1,017 | 1,018 | 21,300 |
| 2024/05/27 | 1,019 | 1,024 | 1,017 | 1,020 | 15,800 |
| 2024/05/24 | 1,016 | 1,025 | 1,016 | 1,020 | 17,900 |
| 2024/05/23 | 1,020 | 1,029 | 1,013 | 1,022 | 29,600 |
| 2024/05/22 | 1,027 | 1,027 | 1,015 | 1,015 | 45,100 |
| 2024/05/21 | 1,034 | 1,039 | 1,025 | 1,029 | 26,300 |
| 2024/05/20 | 1,027 | 1,038 | 1,027 | 1,032 | 22,500 |
| 2024/05/17 | 1,023 | 1,033 | 1,022 | 1,027 | 20,600 |
| 2024/05/16 | 1,035 | 1,035 | 1,026 | 1,030 | 32,000 |
| 2024/05/15 | 1,046 | 1,050 | 1,033 | 1,033 | 50,500 |
| 2024/05/14 | 1,049 | 1,056 | 1,042 | 1,049 | 33,800 |
| 2024/05/13 | 1,055 | 1,058 | 1,048 | 1,055 | 21,300 |
| 2024/05/10 | 1,059 | 1,066 | 1,049 | 1,050 | 29,000 |
| 2024/05/09 | 1,050 | 1,059 | 1,045 | 1,054 | 21,300 |
| 2024/05/08 | 1,047 | 1,054 | 1,040 | 1,044 | 37,300 |
| 2024/05/07 | 1,059 | 1,060 | 1,045 | 1,051 | 26,900 |
| 2024/05/02 | 1,076 | 1,077 | 1,044 | 1,049 | 59,100 |
| 2024/05/01 | 1,121 | 1,124 | 1,079 | 1,079 | 39,500 |
| 2024/04/30 | 1,122 | 1,125 | 1,091 | 1,123 | 96,700 |
| 2024/04/26 | 1,072 | 1,122 | 1,072 | 1,106 | 246,300 |
| 2024/04/25 | 1,077 | 1,102 | 1,071 | 1,092 | 107,000 |
| 2024/04/24 | 1,058 | 1,092 | 1,058 | 1,083 | 129,000 |
| 2024/04/23 | 1,035 | 1,056 | 1,030 | 1,045 | 77,300 |
| 2024/04/22 | 1,027 | 1,040 | 1,024 | 1,035 | 72,200 |
| 2024/04/19 | 1,022 | 1,049 | 1,017 | 1,024 | 202,900 |
| 2024/04/18 | 1,020 | 1,048 | 1,015 | 1,037 | 105,100 |
| 2024/04/17 | 1,025 | 1,042 | 1,011 | 1,029 | 143,700 |
| 2024/04/16 | 1,058 | 1,061 | 1,031 | 1,035 | 136,100 |
| 2024/04/15 | 1,061 | 1,074 | 1,037 | 1,061 | 107,600 |
| 2024/04/12 | 1,075 | 1,078 | 1,067 | 1,076 | 50,900 |
| 2024/04/11 | 1,084 | 1,084 | 1,071 | 1,074 | 40,500 |
| 2024/04/10 | 1,066 | 1,097 | 1,066 | 1,089 | 70,700 |
| 2024/04/09 | 1,082 | 1,082 | 1,062 | 1,070 | 58,500 |
| 2024/04/08 | 1,091 | 1,091 | 1,066 | 1,080 | 151,700 |
| 2024/04/05 | 1,091 | 1,138 | 1,090 | 1,115 | 97,600 |
| 2024/04/04 | 1,118 | 1,122 | 1,104 | 1,108 | 55,400 |
| 2024/04/03 | 1,113 | 1,123 | 1,109 | 1,113 | 37,900 |
| 2024/04/02 | 1,138 | 1,138 | 1,122 | 1,122 | 50,700 |
| 2024/04/01 | 1,165 | 1,168 | 1,130 | 1,137 | 46,700 |
| 2024/03/29 | 1,148 | 1,170 | 1,148 | 1,161 | 58,500 |
| 2024/03/28 | 1,166 | 1,173 | 1,146 | 1,148 | 104,400 |
| 2024/03/27 | 1,188 | 1,204 | 1,184 | 1,201 | 98,100 |
| 2024/03/26 | 1,194 | 1,194 | 1,171 | 1,184 | 78,400 |
| 2024/03/25 | 1,193 | 1,209 | 1,188 | 1,199 | 131,200 |
| 2024/03/22 | 1,202 | 1,202 | 1,182 | 1,190 | 98,500 |
| 2024/03/21 | 1,233 | 1,233 | 1,204 | 1,206 | 111,800 |
| 2024/03/19 | 1,220 | 1,230 | 1,190 | 1,230 | 96,400 |
| 2024/03/18 | 1,266 | 1,266 | 1,215 | 1,224 | 109,100 |
| 2024/03/15 | 1,242 | 1,273 | 1,239 | 1,266 | 244,800 |
| 2024/03/14 | 1,226 | 1,252 | 1,219 | 1,242 | 110,600 |
| 2024/03/13 | 1,228 | 1,239 | 1,209 | 1,220 | 126,700 |
| 2024/03/12 | 1,211 | 1,228 | 1,196 | 1,222 | 114,700 |
| 2024/03/11 | 1,213 | 1,216 | 1,199 | 1,211 | 72,400 |
| 2024/03/08 | 1,196 | 1,240 | 1,196 | 1,227 | 178,600 |
| 2024/03/07 | 1,222 | 1,237 | 1,197 | 1,205 | 132,300 |
| 2024/03/06 | 1,207 | 1,231 | 1,202 | 1,219 | 119,500 |
| 2024/03/05 | 1,189 | 1,229 | 1,187 | 1,214 | 155,300 |
| 2024/03/04 | 1,212 | 1,218 | 1,185 | 1,189 | 104,900 |
| 2024/03/01 | 1,206 | 1,230 | 1,203 | 1,206 | 98,700 |
| 2024/02/29 | 1,177 | 1,210 | 1,177 | 1,206 | 108,300 |
| 2024/02/28 | 1,181 | 1,193 | 1,171 | 1,185 | 55,300 |
| 2024/02/27 | 1,176 | 1,192 | 1,172 | 1,185 | 65,900 |
| 2024/02/26 | 1,170 | 1,186 | 1,160 | 1,176 | 49,400 |
| 2024/02/22 | 1,175 | 1,200 | 1,158 | 1,170 | 114,800 |
| 2024/02/21 | 1,157 | 1,178 | 1,150 | 1,175 | 56,700 |
| 2024/02/20 | 1,169 | 1,174 | 1,148 | 1,166 | 82,500 |
| 2024/02/19 | 1,136 | 1,165 | 1,124 | 1,165 | 80,600 |
| 2024/02/16 | 1,116 | 1,156 | 1,114 | 1,141 | 105,100 |
| 2024/02/15 | 1,095 | 1,125 | 1,090 | 1,109 | 78,900 |
| 2024/02/14 | 1,101 | 1,101 | 1,081 | 1,094 | 61,700 |
| 2024/02/13 | 1,101 | 1,111 | 1,089 | 1,103 | 109,900 |
| 2024/02/09 | 1,062 | 1,065 | 1,047 | 1,047 | 52,100 |
| 2024/02/08 | 1,064 | 1,072 | 1,053 | 1,064 | 58,900 |
| 2024/02/07 | 1,059 | 1,065 | 1,054 | 1,062 | 45,600 |
| 2024/02/06 | 1,075 | 1,075 | 1,060 | 1,060 | 47,100 |
| 2024/02/05 | 1,078 | 1,079 | 1,072 | 1,073 | 61,400 |
| 2024/02/02 | 1,084 | 1,084 | 1,070 | 1,074 | 40,900 |
| 2024/02/01 | 1,092 | 1,092 | 1,076 | 1,079 | 48,200 |
| 2024/01/31 | 1,073 | 1,094 | 1,070 | 1,094 | 60,100 |
| 2024/01/30 | 1,075 | 1,085 | 1,070 | 1,082 | 50,600 |
| 2024/01/29 | 1,060 | 1,070 | 1,060 | 1,069 | 41,600 |
| 2024/01/26 | 1,060 | 1,065 | 1,054 | 1,055 | 46,900 |
| 2024/01/25 | 1,057 | 1,068 | 1,055 | 1,064 | 55,700 |
| 2024/01/24 | 1,063 | 1,063 | 1,050 | 1,054 | 63,800 |
| 2024/01/23 | 1,071 | 1,074 | 1,063 | 1,063 | 51,100 |
| 2024/01/22 | 1,057 | 1,071 | 1,055 | 1,066 | 50,100 |
| 2024/01/19 | 1,074 | 1,074 | 1,055 | 1,055 | 85,800 |
| 2024/01/18 | 1,070 | 1,078 | 1,069 | 1,069 | 37,400 |
| 2024/01/17 | 1,078 | 1,084 | 1,069 | 1,070 | 77,900 |
| 2024/01/16 | 1,089 | 1,089 | 1,069 | 1,069 | 62,800 |
| 2024/01/15 | 1,066 | 1,095 | 1,066 | 1,087 | 101,000 |
| 2024/01/12 | 1,075 | 1,076 | 1,057 | 1,065 | 35,400 |
| 2024/01/11 | 1,065 | 1,076 | 1,065 | 1,070 | 44,800 |
| 2024/01/10 | 1,066 | 1,067 | 1,054 | 1,061 | 40,600 |
| 2024/01/09 | 1,077 | 1,085 | 1,063 | 1,067 | 53,300 |
| 2024/01/05 | 1,061 | 1,080 | 1,061 | 1,075 | 74,300 |
| 2024/01/04 | 1,071 | 1,071 | 1,057 | 1,070 | 42,800 |
| 2023/12/29 | 1,063 | 1,073 | 1,062 | 1,072 | 38,500 |
| 2023/12/28 | 1,053 | 1,064 | 1,049 | 1,063 | 27,700 |
| 2023/12/27 | 1,046 | 1,052 | 1,039 | 1,052 | 35,300 |
| 2023/12/26 | 1,059 | 1,059 | 1,041 | 1,044 | 21,300 |
| 2023/12/25 | 1,069 | 1,071 | 1,050 | 1,051 | 33,500 |
| 2023/12/22 | 1,061 | 1,071 | 1,057 | 1,065 | 35,800 |
| 2023/12/21 | 1,053 | 1,064 | 1,049 | 1,061 | 43,500 |
| 2023/12/20 | 1,045 | 1,059 | 1,042 | 1,055 | 40,000 |
| 2023/12/19 | 1,039 | 1,045 | 1,032 | 1,043 | 32,500 |
| 2023/12/18 | 1,041 | 1,041 | 1,018 | 1,034 | 41,600 |
| 2023/12/15 | 1,053 | 1,053 | 1,040 | 1,049 | 38,100 |
| 2023/12/14 | 1,052 | 1,063 | 1,047 | 1,050 | 46,200 |
| 2023/12/13 | 1,059 | 1,059 | 1,051 | 1,052 | 29,100 |
| 2023/12/12 | 1,064 | 1,066 | 1,056 | 1,059 | 23,400 |
| 2023/12/11 | 1,034 | 1,060 | 1,031 | 1,060 | 116,500 |
| 2023/12/08 | 1,049 | 1,049 | 1,026 | 1,026 | 55,800 |
| 2023/12/07 | 1,059 | 1,063 | 1,054 | 1,055 | 32,800 |
| 2023/12/06 | 1,045 | 1,067 | 1,045 | 1,065 | 64,000 |
| 2023/12/05 | 1,053 | 1,055 | 1,036 | 1,045 | 48,800 |
| 2023/12/04 | 1,046 | 1,052 | 1,038 | 1,050 | 39,600 |
| 2023/12/01 | 1,044 | 1,046 | 1,036 | 1,039 | 38,500 |
| 2023/11/30 | 1,030 | 1,043 | 1,029 | 1,039 | 35,400 |
| 2023/11/29 | 1,032 | 1,042 | 1,032 | 1,036 | 42,800 |
| 2023/11/28 | 1,029 | 1,044 | 1,024 | 1,042 | 50,500 |
| 2023/11/27 | 1,031 | 1,032 | 1,020 | 1,025 | 38,800 |
| 2023/11/24 | 1,023 | 1,031 | 1,022 | 1,027 | 35,900 |
| 2023/11/22 | 1,021 | 1,031 | 1,015 | 1,023 | 59,900 |
| 2023/11/21 | 1,017 | 1,025 | 1,011 | 1,022 | 46,000 |
| 2023/11/20 | 1,033 | 1,033 | 1,016 | 1,016 | 60,300 |
| 2023/11/17 | 1,032 | 1,035 | 1,022 | 1,035 | 21,500 |
| 2023/11/16 | 1,036 | 1,036 | 1,020 | 1,023 | 30,200 |
| 2023/11/15 | 1,048 | 1,048 | 1,030 | 1,036 | 84,100 |
| 2023/11/14 | 1,040 | 1,042 | 1,036 | 1,038 | 29,900 |
| 2023/11/13 | 1,037 | 1,047 | 1,032 | 1,033 | 37,100 |
| 2023/11/10 | 1,024 | 1,038 | 1,023 | 1,036 | 28,900 |
| 2023/11/09 | 1,031 | 1,035 | 1,022 | 1,033 | 40,700 |
| 2023/11/08 | 1,041 | 1,043 | 1,031 | 1,031 | 63,500 |
| 2023/11/07 | 1,052 | 1,056 | 1,030 | 1,036 | 49,000 |
| 2023/11/06 | 1,049 | 1,055 | 1,043 | 1,052 | 39,900 |
| 2023/11/02 | 1,050 | 1,050 | 1,031 | 1,042 | 68,400 |
| 2023/11/01 | 1,031 | 1,031 | 1,021 | 1,025 | 47,200 |
| 2023/10/31 | 1,010 | 1,010 | 1,001 | 1,006 | 48,300 |
| 2023/10/30 | 1,014 | 1,015 | 1,003 | 1,008 | 35,100 |
| 2023/10/27 | 1,002 | 1,014 | 1,002 | 1,013 | 37,300 |
| 2023/10/26 | 1,005 | 1,013 | 998 | 1,002 | 16,100 |
| 2023/10/25 | 1,005 | 1,014 | 1,002 | 1,003 | 21,500 |
| 2023/10/24 | 1,003 | 1,005 | 982 | 1,001 | 61,800 |
| 2023/10/23 | 1,010 | 1,017 | 1,008 | 1,008 | 36,100 |
| 2023/10/20 | 1,016 | 1,022 | 1,012 | 1,014 | 28,000 |
| 2023/10/19 | 1,020 | 1,024 | 1,016 | 1,016 | 33,700 |
| 2023/10/18 | 1,017 | 1,038 | 1,008 | 1,031 | 68,200 |
| 2023/10/17 | 1,007 | 1,018 | 1,001 | 1,009 | 31,300 |
| 2023/10/16 | 1,015 | 1,023 | 1,001 | 1,005 | 72,700 |
| 2023/10/13 | 1,028 | 1,032 | 1,015 | 1,018 | 54,100 |
| 2023/10/12 | 1,048 | 1,048 | 1,025 | 1,033 | 87,600 |
| 2023/10/11 | 1,055 | 1,063 | 1,043 | 1,048 | 67,400 |
| 2023/10/10 | 1,043 | 1,052 | 1,041 | 1,045 | 67,200 |
| 2023/10/06 | 1,013 | 1,036 | 1,011 | 1,032 | 131,600 |
| 2023/10/05 | 1,035 | 1,047 | 1,001 | 1,013 | 341,700 |
| 2023/10/04 | 1,010 | 1,018 | 998 | 1,005 | 137,200 |
| 2023/10/03 | 1,050 | 1,053 | 1,025 | 1,038 | 136,000 |