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
2004/12/30 1,221 1,228 1,215 1,223 37,800
2004/12/29 1,220 1,235 1,215 1,220 84,700
2004/12/28 1,226 1,226 1,217 1,220 39,000
2004/12/27 1,235 1,235 1,217 1,221 31,300
2004/12/24 1,223 1,233 1,220 1,233 38,500
2004/12/22 1,226 1,241 1,211 1,222 70,100
2004/12/21 1,220 1,250 1,220 1,240 37,000
2004/12/20 1,220 1,231 1,210 1,230 26,700
2004/12/17 1,205 1,245 1,205 1,235 30,800
2004/12/16 1,243 1,243 1,196 1,201 41,400
2004/12/15 1,235 1,248 1,230 1,243 16,000
2004/12/14 1,239 1,247 1,232 1,246 16,800
2004/12/13 1,229 1,248 1,216 1,238 18,400
2004/12/10 1,236 1,260 1,202 1,239 40,900
2004/12/09 1,253 1,273 1,249 1,254 14,500
2004/12/08 1,256 1,280 1,249 1,271 10,900
2004/12/07 1,296 1,296 1,264 1,270 18,900
2004/12/06 1,290 1,297 1,281 1,296 29,700
2004/12/03 1,299 1,299 1,265 1,293 27,400
2004/12/02 1,263 1,269 1,240 1,269 40,500
2004/12/01 1,260 1,263 1,250 1,259 13,700
2004/11/30 1,267 1,268 1,262 1,263 16,200
2004/11/29 1,260 1,268 1,250 1,266 18,100
2004/11/26 1,260 1,287 1,250 1,269 18,400
2004/11/25 1,243 1,270 1,240 1,254 12,300
2004/11/24 1,226 1,256 1,226 1,243 27,000
2004/11/22 1,240 1,242 1,223 1,233 20,100
2004/11/19 1,271 1,271 1,242 1,250 14,100
2004/11/18 1,274 1,284 1,254 1,256 16,600
2004/11/17 1,290 1,292 1,270 1,270 24,100
2004/11/16 1,270 1,299 1,270 1,271 37,800
2004/11/15 1,251 1,274 1,251 1,274 37,100
2004/11/12 1,245 1,263 1,245 1,260 29,200
2004/11/11 1,274 1,274 1,254 1,254 33,300
2004/11/10 1,278 1,296 1,272 1,283 48,800
2004/11/09 1,310 1,310 1,283 1,294 36,500
2004/11/08 1,338 1,348 1,289 1,302 121,900
2004/11/05 1,353 1,374 1,341 1,354 69,300
2004/11/04 1,291 1,341 1,291 1,311 68,700
2004/11/02 1,270 1,306 1,270 1,288 102,300
2004/11/01 1,275 1,280 1,258 1,259 23,200
2004/10/29 1,297 1,297 1,271 1,278 27,200
2004/10/28 1,281 1,299 1,265 1,282 49,700
2004/10/27 1,260 1,285 1,253 1,277 48,900
2004/10/26 1,289 1,289 1,220 1,259 108,000
2004/10/25 1,326 1,326 1,284 1,291 34,700
2004/10/22 1,305 1,316 1,290 1,306 42,400
2004/10/21 1,315 1,315 1,284 1,291 77,900
2004/10/20 1,335 1,335 1,277 1,296 129,600
2004/10/19 1,305 1,340 1,301 1,319 97,100
2004/10/18 1,329 1,344 1,291 1,299 139,300
2004/10/15 1,304 1,321 1,296 1,309 161,700
2004/10/14 1,321 1,321 1,300 1,306 76,100
2004/10/13 1,370 1,370 1,325 1,330 107,400
2004/10/12 1,405 1,408 1,386 1,390 43,500
2004/10/08 1,381 1,391 1,380 1,385 6,600
2004/10/07 1,412 1,412 1,360 1,396 22,900
2004/10/06 1,400 1,412 1,400 1,412 39,500
2004/10/05 1,428 1,430 1,391 1,408 42,600
2004/10/04 1,386 1,427 1,379 1,416 115,800
2004/10/01 1,347 1,380 1,347 1,377 17,300
2004/09/30 1,360 1,360 1,329 1,346 60,300
2004/09/29 1,344 1,344 1,317 1,340 53,600
2004/09/28 1,363 1,363 1,320 1,340 32,700
2004/09/27 1,350 1,383 1,314 1,363 43,600
2004/09/24 1,358 1,369 1,354 1,363 18,400
2004/09/22 1,347 1,434 1,347 1,398 76,100
2004/09/21 1,356 1,373 1,326 1,342 74,600
2004/09/17 1,400 1,400 1,353 1,376 33,000
2004/09/16 1,438 1,438 1,394 1,412 28,300
2004/09/15 1,442 1,460 1,422 1,422 70,900
2004/09/14 1,401 1,477 1,401 1,462 182,300
2004/09/13 1,379 1,404 1,379 1,393 72,700
2004/09/10 1,387 1,387 1,353 1,379 105,200
2004/09/09 1,364 1,382 1,361 1,367 47,200
2004/09/08 1,377 1,377 1,357 1,365 36,700
2004/09/07 1,340 1,376 1,340 1,357 97,200
2004/09/06 1,324 1,334 1,306 1,333 44,200
2004/09/03 1,309 1,345 1,309 1,327 75,900
2004/09/02 1,309 1,330 1,302 1,329 81,900
2004/09/01 1,324 1,345 1,313 1,329 38,300
2004/08/31 1,327 1,327 1,280 1,312 32,300
2004/08/30 1,309 1,309 1,271 1,309 52,900
2004/08/27 1,320 1,321 1,310 1,318 33,000
2004/08/26 1,311 1,341 1,311 1,323 53,100
2004/08/25 1,277 1,303 1,277 1,297 40,000
2004/08/24 1,299 1,310 1,291 1,297 31,100
2004/08/23 1,321 1,348 1,294 1,296 36,600
2004/08/20 1,288 1,303 1,280 1,292 29,600
2004/08/19 1,297 1,301 1,287 1,295 56,100
2004/08/18 1,291 1,297 1,275 1,286 40,100
2004/08/17 1,297 1,320 1,261 1,271 32,200
2004/08/16 1,302 1,305 1,270 1,295 37,400
2004/08/13 1,299 1,308 1,260 1,294 71,500
2004/08/12 1,324 1,340 1,304 1,330 148,600
2004/08/11 1,320 1,337 1,309 1,324 188,200
2004/08/10 1,355 1,373 1,298 1,300 185,200
2004/08/09 1,364 1,443 1,362 1,375 51,100
2004/08/06 1,374 1,441 1,370 1,416 55,600
2004/08/05 1,419 1,440 1,415 1,424 19,600
2004/08/04 1,475 1,480 1,405 1,415 64,000
2004/08/03 1,467 1,492 1,457 1,481 114,700
2004/08/02 1,415 1,455 1,411 1,447 60,900
2004/07/30 1,427 1,438 1,370 1,395 99,200
2004/07/29 1,399 1,427 1,395 1,407 75,900
2004/07/28 1,445 1,445 1,380 1,419 124,300
2004/07/27 1,479 1,480 1,416 1,427 38,800
2004/07/26 1,460 1,470 1,420 1,451 55,000
2004/07/23 1,470 1,484 1,465 1,471 27,800
2004/07/22 1,470 1,500 1,470 1,484 65,200
2004/07/21 1,460 1,510 1,446 1,500 82,500
2004/07/20 1,502 1,517 1,424 1,443 129,800
2004/07/16 1,525 1,540 1,510 1,529 144,000
2004/07/15 1,539 1,540 1,500 1,507 115,700
2004/07/14 1,575 1,595 1,533 1,536 149,600
2004/07/13 1,530 1,580 1,530 1,579 181,800
2004/07/12 1,540 1,580 1,530 1,559 101,800
2004/07/09 1,450 1,575 1,431 1,548 225,900
2004/07/08 1,432 1,447 1,430 1,445 132,800
2004/07/07 1,387 1,431 1,385 1,431 61,600
2004/07/06 1,390 1,448 1,390 1,400 157,300
2004/07/05 1,400 1,410 1,360 1,386 94,800
2004/07/02 1,400 1,419 1,350 1,404 80,600
2004/07/01 1,425 1,440 1,400 1,429 148,900
2004/06/30 1,460 1,460 1,421 1,443 129,700
2004/06/29 1,405 1,456 1,400 1,450 217,100
2004/06/28 1,347 1,404 1,331 1,404 229,500
2004/06/25 1,270 1,351 1,270 1,347 464,000
2004/06/24 1,230 1,275 1,230 1,268 130,600
2004/06/23 1,253 1,256 1,230 1,236 104,400
2004/06/22 1,283 1,283 1,241 1,253 81,200
2004/06/21 1,250 1,295 1,250 1,283 112,200
2004/06/18 1,280 1,280 1,253 1,266 34,100
2004/06/17 1,251 1,295 1,251 1,283 91,500
2004/06/16 1,299 1,299 1,269 1,282 82,700
2004/06/15 1,314 1,315 1,281 1,300 113,800
2004/06/14 1,277 1,316 1,260 1,314 175,700
2004/06/11 1,250 1,286 1,250 1,276 269,900
2004/06/10 1,153 1,265 1,153 1,250 242,100
2004/06/09 1,140 1,170 1,139 1,153 154,900
2004/06/08 1,125 1,128 1,114 1,122 98,400
2004/06/07 1,110 1,140 1,110 1,125 77,000
2004/06/04 1,100 1,112 1,100 1,104 50,000
2004/06/03 1,122 1,122 1,092 1,100 40,500
2004/06/02 1,124 1,128 1,092 1,102 79,200
2004/06/01 1,108 1,125 1,107 1,124 64,100
2004/05/31 1,100 1,111 1,091 1,107 72,400
2004/05/28 1,063 1,094 1,060 1,090 84,600
2004/05/27 1,074 1,089 1,040 1,063 58,700
2004/05/26 1,070 1,089 1,064 1,073 81,900
2004/05/25 1,051 1,079 1,037 1,037 79,600
2004/05/24 1,055 1,091 1,034 1,041 105,900
2004/05/21 1,030 1,067 1,030 1,054 91,300
2004/05/20 1,045 1,048 1,006 1,024 69,200
2004/05/19 1,000 1,046 1,000 1,025 92,600
2004/05/18 944 1,006 944 992 94,400
2004/05/17 1,005 1,016 970 974 83,200
2004/05/14 1,008 1,043 1,004 1,020 127,500
2004/05/13 1,070 1,070 1,000 1,000 189,100
2004/05/12 1,076 1,123 1,069 1,078 112,600
2004/05/11 1,004 1,074 1,004 1,056 133,200
2004/05/10 1,067 1,123 1,040 1,044 140,300
2004/05/07 1,101 1,126 1,101 1,126 125,100
2004/05/06 1,121 1,133 1,101 1,101 94,000
2004/04/30 1,121 1,125 1,101 1,115 140,300
2004/04/28 1,130 1,152 1,118 1,118 106,200
2004/04/27 1,120 1,120 1,058 1,117 179,500
2004/04/26 1,149 1,149 1,124 1,124 84,300
2004/04/23 1,152 1,155 1,141 1,143 75,500
2004/04/22 1,152 1,159 1,145 1,149 94,500
2004/04/21 1,148 1,165 1,145 1,153 54,500
2004/04/20 1,175 1,175 1,143 1,168 52,700
2004/04/19 1,175 1,179 1,130 1,167 81,100
2004/04/16 1,158 1,180 1,145 1,155 100,600
2004/04/15 1,190 1,190 1,152 1,152 137,500
2004/04/14 1,201 1,205 1,182 1,189 87,300
2004/04/13 1,208 1,211 1,200 1,205 103,000
2004/04/12 1,201 1,220 1,201 1,216 18,800
2004/04/09 1,198 1,209 1,180 1,200 99,800
2004/04/08 1,200 1,233 1,197 1,228 123,100
2004/04/07 1,198 1,203 1,195 1,197 61,200
2004/04/06 1,203 1,213 1,181 1,198 129,200
2004/04/05 1,215 1,219 1,195 1,200 152,500
2004/04/02 1,201 1,208 1,190 1,197 217,100
2004/04/01 1,189 1,205 1,176 1,197 184,200
2004/03/31 1,195 1,195 1,171 1,189 85,700
2004/03/30 1,180 1,199 1,172 1,190 102,800
2004/03/29 1,250 1,254 1,160 1,182 190,300
2004/03/26 1,255 1,288 1,250 1,265 146,500
2004/03/25 1,299 1,348 1,290 1,329 232,500
2004/03/24 1,297 1,300 1,284 1,294 148,700
2004/03/23 1,270 1,288 1,269 1,284 78,900
2004/03/22 1,273 1,289 1,263 1,269 123,900
2004/03/19 1,255 1,265 1,253 1,253 89,800
2004/03/18 1,286 1,287 1,251 1,254 129,500
2004/03/17 1,280 1,300 1,280 1,295 82,500
2004/03/16 1,280 1,290 1,280 1,289 76,300
2004/03/15 1,255 1,310 1,255 1,280 90,100
2004/03/12 1,250 1,280 1,250 1,275 107,200
2004/03/11 1,280 1,295 1,275 1,289 80,500
2004/03/10 1,293 1,312 1,285 1,301 34,000
2004/03/09 1,299 1,300 1,281 1,293 72,800
2004/03/08 1,284 1,322 1,281 1,292 141,300
2004/03/05 1,276 1,285 1,270 1,284 47,500
2004/03/04 1,275 1,285 1,270 1,275 57,500
2004/03/03 1,260 1,289 1,260 1,275 83,600
2004/03/02 1,240 1,258 1,240 1,258 90,900
2004/03/01 1,222 1,241 1,206 1,230 99,500
2004/02/27 1,194 1,221 1,181 1,201 68,800
2004/02/26 1,180 1,189 1,162 1,189 52,800
2004/02/25 1,207 1,208 1,171 1,182 57,500
2004/02/24 1,230 1,231 1,181 1,207 166,300
2004/02/23 1,160 1,236 1,160 1,225 208,800
2004/02/20 1,124 1,140 1,122 1,140 77,300
2004/02/19 1,126 1,129 1,120 1,122 45,100
2004/02/18 1,120 1,127 1,116 1,116 60,800
2004/02/17 1,093 1,128 1,093 1,118 108,700
2004/02/16 1,096 1,102 1,075 1,091 116,400
2004/02/13 1,038 1,070 1,024 1,056 100,600
2004/02/12 1,020 1,039 1,017 1,023 37,600
2004/02/10 1,019 1,033 1,010 1,020 37,300
2004/02/09 1,038 1,040 1,017 1,017 30,100
2004/02/06 1,040 1,040 1,025 1,029 35,600
2004/02/05 1,004 1,030 1,004 1,021 27,700
2004/02/04 1,040 1,042 1,011 1,012 65,000
2004/02/03 1,030 1,040 1,012 1,040 41,600
2004/02/02 1,021 1,030 1,010 1,027 35,700
2004/01/30 1,023 1,024 1,001 1,001 41,400
2004/01/29 1,001 1,018 1,001 1,018 51,100
2004/01/28 1,000 1,002 993 995 58,200
2004/01/27 1,007 1,010 1,000 1,000 29,900
2004/01/26 1,015 1,018 1,003 1,006 49,100
2004/01/23 1,011 1,017 1,006 1,011 44,000
2004/01/22 1,020 1,025 1,011 1,013 51,800
2004/01/21 1,010 1,032 1,006 1,020 79,500
2004/01/20 1,004 1,020 1,000 1,005 74,000
2004/01/19 1,000 1,016 990 997 64,400
2004/01/16 1,005 1,008 988 999 69,000
2004/01/15 1,020 1,021 1,008 1,008 54,800
2004/01/14 1,020 1,020 1,008 1,011 60,300
2004/01/13 1,019 1,031 1,007 1,007 71,400
2004/01/09 1,013 1,025 1,006 1,008 64,600
2004/01/08 1,020 1,030 1,006 1,010 61,900
2004/01/07 985 1,003 975 1,000 72,600
2004/01/06 967 980 960 965 104,300
2004/01/05 942 950 940 950 53,200

このページの先頭へ