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 |
---|---|---|---|---|---|
2016/12/30 | 1,196 | 1,206 | 1,168 | 1,204 | 36,400 |
2016/12/29 | 1,209 | 1,212 | 1,190 | 1,212 | 31,200 |
2016/12/28 | 1,215 | 1,276 | 1,206 | 1,212 | 34,200 |
2016/12/27 | 1,201 | 1,215 | 1,197 | 1,203 | 19,200 |
2016/12/26 | 1,250 | 1,250 | 1,192 | 1,198 | 78,900 |
2016/12/22 | 1,190 | 1,201 | 1,188 | 1,198 | 29,500 |
2016/12/21 | 1,202 | 1,203 | 1,191 | 1,198 | 37,300 |
2016/12/20 | 1,200 | 1,203 | 1,195 | 1,202 | 27,100 |
2016/12/19 | 1,194 | 1,202 | 1,185 | 1,202 | 31,500 |
2016/12/16 | 1,180 | 1,195 | 1,133 | 1,195 | 46,700 |
2016/12/15 | 1,157 | 1,190 | 1,157 | 1,179 | 48,300 |
2016/12/14 | 1,150 | 1,153 | 1,139 | 1,153 | 19,700 |
2016/12/13 | 1,100 | 1,149 | 1,100 | 1,149 | 36,800 |
2016/12/12 | 1,100 | 1,100 | 1,078 | 1,094 | 15,500 |
2016/12/09 | 1,076 | 1,094 | 1,072 | 1,092 | 32,400 |
2016/12/08 | 1,095 | 1,095 | 1,082 | 1,091 | 27,000 |
2016/12/07 | 1,092 | 1,093 | 1,072 | 1,093 | 13,600 |
2016/12/06 | 1,086 | 1,090 | 1,076 | 1,086 | 18,100 |
2016/12/05 | 1,063 | 1,074 | 1,046 | 1,069 | 16,900 |
2016/12/02 | 1,101 | 1,101 | 1,066 | 1,078 | 13,100 |
2016/12/01 | 1,125 | 1,127 | 1,083 | 1,102 | 26,100 |
2016/11/30 | 1,123 | 1,123 | 1,106 | 1,113 | 37,300 |
2016/11/29 | 1,120 | 1,128 | 1,107 | 1,128 | 24,300 |
2016/11/28 | 1,111 | 1,120 | 1,103 | 1,120 | 19,200 |
2016/11/25 | 1,098 | 1,120 | 1,085 | 1,119 | 28,100 |
2016/11/24 | 1,090 | 1,095 | 1,078 | 1,095 | 30,200 |
2016/11/22 | 1,066 | 1,075 | 1,064 | 1,075 | 30,600 |
2016/11/21 | 1,050 | 1,066 | 1,046 | 1,064 | 19,100 |
2016/11/18 | 1,031 | 1,046 | 1,021 | 1,045 | 23,800 |
2016/11/17 | 1,004 | 1,024 | 1,001 | 1,023 | 19,600 |
2016/11/16 | 1,011 | 1,011 | 994 | 1,011 | 38,400 |
2016/11/15 | 1,019 | 1,019 | 994 | 1,008 | 39,700 |
2016/11/14 | 1,000 | 1,020 | 984 | 1,018 | 64,300 |
2016/11/11 | 992 | 1,005 | 967 | 977 | 35,500 |
2016/11/10 | 992 | 992 | 951 | 984 | 35,500 |
2016/11/09 | 994 | 1,021 | 920 | 927 | 74,600 |
2016/11/08 | 957 | 985 | 957 | 980 | 31,000 |
2016/11/07 | 950 | 970 | 935 | 959 | 31,200 |
2016/11/04 | 954 | 968 | 945 | 949 | 30,000 |
2016/11/02 | 968 | 968 | 949 | 968 | 49,300 |
2016/11/01 | 971 | 971 | 965 | 971 | 29,500 |
2016/10/31 | 965 | 972 | 965 | 970 | 53,200 |
2016/10/28 | 970 | 983 | 966 | 966 | 82,400 |
2016/10/27 | 961 | 967 | 958 | 967 | 32,400 |
2016/10/26 | 960 | 966 | 956 | 963 | 25,700 |
2016/10/25 | 946 | 960 | 946 | 957 | 27,900 |
2016/10/24 | 942 | 947 | 936 | 944 | 22,500 |
2016/10/21 | 953 | 960 | 942 | 948 | 29,900 |
2016/10/20 | 925 | 946 | 916 | 945 | 31,200 |
2016/10/19 | 934 | 945 | 930 | 940 | 27,900 |
2016/10/18 | 930 | 945 | 923 | 941 | 25,900 |
2016/10/17 | 963 | 963 | 923 | 923 | 33,300 |
2016/10/14 | 965 | 977 | 965 | 976 | 8,100 |
2016/10/13 | 972 | 974 | 962 | 969 | 14,800 |
2016/10/12 | 965 | 973 | 960 | 964 | 25,800 |
2016/10/11 | 936 | 992 | 930 | 984 | 48,000 |
2016/10/07 | 956 | 958 | 952 | 956 | 12,200 |
2016/10/06 | 953 | 970 | 948 | 953 | 22,700 |
2016/10/05 | 944 | 960 | 935 | 953 | 25,100 |
2016/10/04 | 926 | 943 | 926 | 942 | 17,700 |
2016/10/03 | 930 | 948 | 920 | 924 | 25,100 |
2016/09/30 | 926 | 938 | 912 | 917 | 38,500 |
2016/09/29 | 921 | 941 | 920 | 940 | 23,900 |
2016/09/28 | 920 | 923 | 910 | 923 | 16,000 |
2016/09/27 | 895 | 919 | 886 | 919 | 35,000 |
2016/09/26 | 904 | 910 | 889 | 891 | 14,900 |
2016/09/23 | 897 | 907 | 890 | 904 | 26,800 |
2016/09/21 | 864 | 898 | 849 | 897 | 27,100 |
2016/09/20 | 834 | 871 | 827 | 867 | 37,200 |
2016/09/16 | 884 | 885 | 848 | 848 | 38,600 |
2016/09/15 | 875 | 882 | 874 | 878 | 7,900 |
2016/09/14 | 883 | 888 | 877 | 881 | 9,800 |
2016/09/13 | 888 | 894 | 883 | 888 | 8,700 |
2016/09/12 | 881 | 889 | 879 | 883 | 18,000 |
2016/09/09 | 890 | 890 | 874 | 887 | 26,300 |
2016/09/08 | 889 | 897 | 884 | 887 | 12,800 |
2016/09/07 | 883 | 887 | 879 | 887 | 14,200 |
2016/09/06 | 876 | 898 | 876 | 887 | 25,800 |
2016/09/05 | 890 | 891 | 879 | 880 | 17,400 |
2016/09/02 | 888 | 888 | 873 | 879 | 11,800 |
2016/09/01 | 888 | 894 | 880 | 894 | 13,400 |
2016/08/31 | 882 | 888 | 876 | 888 | 28,900 |
2016/08/30 | 871 | 883 | 866 | 882 | 26,000 |
2016/08/29 | 867 | 875 | 866 | 870 | 18,400 |
2016/08/26 | 855 | 861 | 847 | 853 | 18,900 |
2016/08/25 | 853 | 867 | 853 | 861 | 14,300 |
2016/08/24 | 841 | 860 | 841 | 853 | 18,400 |
2016/08/23 | 837 | 853 | 837 | 841 | 20,000 |
2016/08/22 | 826 | 877 | 814 | 840 | 72,800 |
2016/08/19 | 821 | 830 | 818 | 823 | 93,800 |
2016/08/18 | 825 | 835 | 822 | 824 | 26,200 |
2016/08/17 | 838 | 848 | 830 | 837 | 29,800 |
2016/08/16 | 861 | 861 | 827 | 838 | 43,000 |
2016/08/15 | 861 | 870 | 855 | 856 | 12,400 |
2016/08/12 | 883 | 883 | 859 | 861 | 20,000 |
2016/08/10 | 868 | 881 | 864 | 876 | 38,900 |
2016/08/09 | 849 | 867 | 844 | 864 | 51,200 |
2016/08/08 | 812 | 830 | 807 | 829 | 60,000 |
2016/08/05 | 785 | 799 | 785 | 797 | 45,800 |
2016/08/04 | 812 | 812 | 783 | 789 | 81,800 |
2016/08/03 | 810 | 820 | 800 | 804 | 52,400 |
2016/08/02 | 833 | 833 | 807 | 817 | 49,300 |
2016/08/01 | 853 | 859 | 825 | 840 | 43,500 |
2016/07/29 | 865 | 868 | 852 | 866 | 54,000 |
2016/07/28 | 881 | 881 | 856 | 868 | 23,600 |
2016/07/27 | 867 | 878 | 862 | 873 | 30,000 |
2016/07/26 | 882 | 882 | 847 | 857 | 57,300 |
2016/07/25 | 887 | 899 | 877 | 881 | 20,000 |
2016/07/22 | 893 | 893 | 873 | 883 | 24,500 |
2016/07/21 | 900 | 909 | 879 | 883 | 31,400 |
2016/07/20 | 900 | 912 | 875 | 886 | 42,900 |
2016/07/19 | 933 | 936 | 887 | 893 | 48,900 |
2016/07/15 | 928 | 935 | 915 | 929 | 59,000 |
2016/07/14 | 929 | 938 | 915 | 923 | 99,500 |
2016/07/13 | 932 | 961 | 926 | 942 | 108,900 |
2016/07/12 | 896 | 941 | 883 | 933 | 124,200 |
2016/07/11 | 850 | 875 | 846 | 867 | 119,400 |
2016/07/08 | 898 | 917 | 830 | 830 | 147,300 |
2016/07/07 | 948 | 960 | 888 | 917 | 243,300 |
2016/07/06 | 974 | 1,015 | 955 | 963 | 353,600 |
2016/07/05 | 1,147 | 1,154 | 1,136 | 1,154 | 12,100 |
2016/07/04 | 1,125 | 1,162 | 1,119 | 1,155 | 20,900 |
2016/07/01 | 1,133 | 1,171 | 1,123 | 1,133 | 27,700 |
2016/06/30 | 1,132 | 1,167 | 1,114 | 1,132 | 39,000 |
2016/06/29 | 1,100 | 1,120 | 1,086 | 1,117 | 38,000 |
2016/06/28 | 1,056 | 1,096 | 1,055 | 1,090 | 36,100 |
2016/06/27 | 1,000 | 1,060 | 1,000 | 1,056 | 18,300 |
2016/06/24 | 1,101 | 1,110 | 991 | 1,000 | 40,300 |
2016/06/23 | 1,107 | 1,107 | 1,083 | 1,107 | 15,000 |
2016/06/22 | 1,109 | 1,111 | 1,098 | 1,107 | 8,800 |
2016/06/21 | 1,098 | 1,124 | 1,083 | 1,120 | 11,900 |
2016/06/20 | 1,100 | 1,119 | 1,100 | 1,103 | 7,000 |
2016/06/17 | 1,076 | 1,094 | 1,071 | 1,094 | 48,900 |
2016/06/16 | 1,115 | 1,115 | 1,073 | 1,076 | 19,500 |
2016/06/15 | 1,111 | 1,136 | 1,106 | 1,115 | 8,200 |
2016/06/14 | 1,112 | 1,126 | 1,095 | 1,118 | 16,600 |
2016/06/13 | 1,145 | 1,153 | 1,109 | 1,112 | 27,300 |
2016/06/10 | 1,196 | 1,196 | 1,166 | 1,172 | 32,100 |
2016/06/09 | 1,165 | 1,190 | 1,155 | 1,185 | 24,700 |
2016/06/08 | 1,147 | 1,169 | 1,125 | 1,169 | 34,800 |
2016/06/07 | 1,156 | 1,156 | 1,135 | 1,141 | 10,700 |
2016/06/06 | 1,151 | 1,165 | 1,123 | 1,159 | 12,700 |
2016/06/03 | 1,184 | 1,184 | 1,142 | 1,171 | 30,800 |
2016/06/02 | 1,150 | 1,152 | 1,117 | 1,127 | 24,300 |
2016/06/01 | 1,149 | 1,197 | 1,146 | 1,157 | 28,200 |
2016/05/31 | 1,191 | 1,215 | 1,185 | 1,197 | 68,100 |
2016/05/30 | 1,163 | 1,180 | 1,160 | 1,180 | 21,700 |
2016/05/27 | 1,150 | 1,159 | 1,137 | 1,145 | 23,600 |
2016/05/26 | 1,135 | 1,150 | 1,120 | 1,148 | 34,200 |
2016/05/25 | 1,118 | 1,130 | 1,113 | 1,127 | 22,300 |
2016/05/24 | 1,103 | 1,116 | 1,095 | 1,107 | 19,700 |
2016/05/23 | 1,106 | 1,107 | 1,094 | 1,103 | 20,400 |
2016/05/20 | 1,089 | 1,109 | 1,060 | 1,106 | 37,300 |
2016/05/19 | 1,071 | 1,098 | 1,062 | 1,096 | 23,600 |
2016/05/18 | 1,070 | 1,072 | 1,042 | 1,050 | 11,900 |
2016/05/17 | 1,050 | 1,061 | 1,037 | 1,061 | 25,100 |
2016/05/16 | 1,051 | 1,070 | 1,041 | 1,047 | 13,900 |
2016/05/13 | 1,071 | 1,071 | 1,032 | 1,050 | 23,900 |
2016/05/12 | 1,060 | 1,065 | 1,002 | 1,064 | 19,800 |
2016/05/11 | 1,069 | 1,072 | 1,050 | 1,059 | 14,900 |
2016/05/10 | 1,037 | 1,071 | 1,037 | 1,057 | 27,700 |
2016/05/09 | 1,031 | 1,041 | 1,024 | 1,036 | 14,400 |
2016/05/06 | 1,014 | 1,036 | 1,012 | 1,021 | 35,000 |
2016/05/02 | 1,032 | 1,032 | 1,000 | 1,011 | 18,300 |
2016/04/28 | 1,085 | 1,085 | 1,044 | 1,052 | 30,600 |
2016/04/27 | 1,051 | 1,075 | 1,028 | 1,074 | 23,200 |
2016/04/26 | 1,071 | 1,071 | 1,023 | 1,036 | 26,600 |
2016/04/25 | 1,076 | 1,079 | 1,061 | 1,071 | 18,900 |
2016/04/22 | 1,072 | 1,075 | 1,061 | 1,073 | 13,900 |
2016/04/21 | 1,055 | 1,070 | 1,050 | 1,070 | 33,300 |
2016/04/20 | 1,052 | 1,056 | 1,032 | 1,051 | 23,400 |
2016/04/19 | 1,065 | 1,071 | 1,052 | 1,058 | 27,100 |
2016/04/18 | 1,058 | 1,058 | 1,024 | 1,050 | 27,800 |
2016/04/15 | 1,050 | 1,074 | 1,048 | 1,060 | 24,400 |
2016/04/14 | 1,015 | 1,048 | 1,012 | 1,048 | 40,300 |
2016/04/13 | 1,010 | 1,011 | 998 | 1,007 | 26,300 |
2016/04/12 | 1,005 | 1,020 | 996 | 1,007 | 17,000 |
2016/04/11 | 1,020 | 1,020 | 988 | 1,003 | 24,000 |
2016/04/08 | 960 | 1,023 | 958 | 1,014 | 41,800 |
2016/04/07 | 975 | 986 | 959 | 972 | 25,700 |
2016/04/06 | 962 | 983 | 962 | 972 | 40,500 |
2016/04/05 | 1,034 | 1,034 | 939 | 962 | 88,400 |
2016/04/04 | 998 | 1,012 | 980 | 1,004 | 56,300 |
2016/04/01 | 1,020 | 1,020 | 989 | 991 | 39,100 |
2016/03/31 | 1,031 | 1,043 | 1,018 | 1,018 | 38,000 |
2016/03/30 | 1,036 | 1,038 | 1,025 | 1,033 | 22,300 |
2016/03/29 | 1,019 | 1,042 | 1,009 | 1,041 | 31,400 |
2016/03/28 | 1,028 | 1,043 | 1,023 | 1,043 | 47,100 |
2016/03/25 | 1,034 | 1,036 | 1,023 | 1,025 | 29,100 |
2016/03/24 | 1,049 | 1,049 | 1,033 | 1,034 | 22,800 |
2016/03/23 | 1,056 | 1,061 | 1,048 | 1,053 | 12,500 |
2016/03/22 | 1,050 | 1,060 | 1,031 | 1,055 | 55,300 |
2016/03/18 | 1,048 | 1,061 | 1,025 | 1,051 | 53,600 |
2016/03/17 | 1,060 | 1,070 | 1,051 | 1,061 | 29,900 |
2016/03/16 | 1,070 | 1,070 | 1,052 | 1,061 | 24,400 |
2016/03/15 | 1,063 | 1,082 | 1,063 | 1,075 | 16,600 |
2016/03/14 | 1,051 | 1,074 | 1,041 | 1,063 | 35,100 |
2016/03/11 | 1,031 | 1,045 | 1,022 | 1,038 | 81,200 |
2016/03/10 | 1,064 | 1,072 | 1,030 | 1,042 | 55,600 |
2016/03/09 | 1,055 | 1,060 | 1,030 | 1,054 | 22,500 |
2016/03/08 | 1,069 | 1,069 | 1,029 | 1,055 | 34,800 |
2016/03/07 | 1,090 | 1,090 | 1,064 | 1,069 | 27,000 |
2016/03/04 | 1,085 | 1,100 | 1,066 | 1,099 | 47,100 |
2016/03/03 | 1,100 | 1,108 | 1,070 | 1,089 | 33,100 |
2016/03/02 | 1,090 | 1,106 | 1,074 | 1,085 | 37,400 |
2016/03/01 | 1,090 | 1,091 | 1,071 | 1,074 | 23,700 |
2016/02/29 | 1,104 | 1,119 | 1,048 | 1,093 | 64,000 |
2016/02/26 | 1,080 | 1,108 | 1,069 | 1,104 | 34,800 |
2016/02/25 | 1,065 | 1,103 | 1,060 | 1,075 | 52,800 |
2016/02/24 | 1,017 | 1,050 | 1,016 | 1,043 | 29,100 |
2016/02/23 | 1,055 | 1,058 | 1,018 | 1,025 | 26,600 |
2016/02/22 | 978 | 1,058 | 976 | 1,048 | 35,500 |
2016/02/19 | 986 | 992 | 969 | 978 | 20,300 |
2016/02/18 | 1,000 | 1,022 | 1,000 | 1,008 | 23,800 |
2016/02/17 | 984 | 999 | 962 | 979 | 20,200 |
2016/02/16 | 1,004 | 1,024 | 984 | 985 | 27,200 |
2016/02/15 | 994 | 1,021 | 979 | 1,016 | 32,100 |
2016/02/12 | 1,005 | 1,012 | 932 | 952 | 52,400 |
2016/02/10 | 1,084 | 1,091 | 1,015 | 1,035 | 34,900 |
2016/02/09 | 1,070 | 1,088 | 1,025 | 1,076 | 51,000 |
2016/02/08 | 1,065 | 1,129 | 1,057 | 1,125 | 33,200 |
2016/02/05 | 1,096 | 1,100 | 1,068 | 1,086 | 27,500 |
2016/02/04 | 1,115 | 1,121 | 1,094 | 1,096 | 38,200 |
2016/02/03 | 1,114 | 1,115 | 1,090 | 1,114 | 21,200 |
2016/02/02 | 1,154 | 1,154 | 1,121 | 1,150 | 41,900 |
2016/02/01 | 1,151 | 1,164 | 1,144 | 1,160 | 40,600 |
2016/01/29 | 1,109 | 1,153 | 1,089 | 1,151 | 50,900 |
2016/01/28 | 1,074 | 1,105 | 1,062 | 1,099 | 29,700 |
2016/01/27 | 1,091 | 1,093 | 1,057 | 1,070 | 33,800 |
2016/01/26 | 1,062 | 1,085 | 1,047 | 1,078 | 34,500 |
2016/01/25 | 1,084 | 1,084 | 1,050 | 1,081 | 29,900 |
2016/01/22 | 1,038 | 1,058 | 1,033 | 1,055 | 70,500 |
2016/01/21 | 1,002 | 1,050 | 1,002 | 1,021 | 70,100 |
2016/01/20 | 1,070 | 1,070 | 1,022 | 1,023 | 48,800 |
2016/01/19 | 1,065 | 1,085 | 1,050 | 1,064 | 63,100 |
2016/01/18 | 1,059 | 1,085 | 1,037 | 1,063 | 76,600 |
2016/01/15 | 1,106 | 1,116 | 1,086 | 1,091 | 58,800 |
2016/01/14 | 1,097 | 1,104 | 1,063 | 1,076 | 108,100 |
2016/01/13 | 1,117 | 1,156 | 1,117 | 1,140 | 45,400 |
2016/01/12 | 1,148 | 1,159 | 1,114 | 1,128 | 78,400 |
2016/01/08 | 1,155 | 1,170 | 1,148 | 1,148 | 79,700 |
2016/01/07 | 1,170 | 1,190 | 1,153 | 1,166 | 92,900 |
2016/01/06 | 1,208 | 1,237 | 1,170 | 1,190 | 235,200 |
2016/01/05 | 1,100 | 1,195 | 1,100 | 1,178 | 402,500 |
2016/01/04 | 1,063 | 1,078 | 1,042 | 1,044 | 29,300 |