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 |
---|---|---|---|---|---|
2018/12/28 | 924 | 924 | 910 | 918 | 41,900 |
2018/12/27 | 887 | 933 | 887 | 922 | 50,600 |
2018/12/26 | 857 | 879 | 855 | 865 | 39,700 |
2018/12/25 | 890 | 890 | 840 | 847 | 63,300 |
2018/12/21 | 915 | 915 | 883 | 903 | 91,800 |
2018/12/20 | 949 | 955 | 917 | 920 | 52,400 |
2018/12/19 | 940 | 956 | 937 | 955 | 56,700 |
2018/12/18 | 963 | 963 | 931 | 937 | 66,200 |
2018/12/17 | 981 | 981 | 958 | 971 | 43,800 |
2018/12/14 | 1,007 | 1,016 | 969 | 972 | 65,400 |
2018/12/13 | 1,000 | 1,032 | 999 | 1,007 | 69,300 |
2018/12/12 | 995 | 1,007 | 995 | 1,002 | 31,600 |
2018/12/11 | 1,010 | 1,010 | 985 | 991 | 37,300 |
2018/12/10 | 1,030 | 1,030 | 1,012 | 1,012 | 28,400 |
2018/12/07 | 1,041 | 1,048 | 1,027 | 1,037 | 59,600 |
2018/12/06 | 1,068 | 1,068 | 1,043 | 1,048 | 71,700 |
2018/12/05 | 1,065 | 1,085 | 1,059 | 1,059 | 62,300 |
2018/12/04 | 1,083 | 1,090 | 1,076 | 1,085 | 58,000 |
2018/12/03 | 1,099 | 1,100 | 1,074 | 1,079 | 92,200 |
2018/11/30 | 1,094 | 1,102 | 1,081 | 1,099 | 87,100 |
2018/11/29 | 1,100 | 1,114 | 1,082 | 1,093 | 95,100 |
2018/11/28 | 1,084 | 1,099 | 1,081 | 1,095 | 56,200 |
2018/11/27 | 1,072 | 1,086 | 1,061 | 1,079 | 50,200 |
2018/11/26 | 1,042 | 1,068 | 1,042 | 1,067 | 54,000 |
2018/11/22 | 1,050 | 1,054 | 1,040 | 1,054 | 56,100 |
2018/11/21 | 1,037 | 1,053 | 1,037 | 1,053 | 58,300 |
2018/11/20 | 1,047 | 1,060 | 1,047 | 1,056 | 57,400 |
2018/11/19 | 1,047 | 1,058 | 1,047 | 1,054 | 22,000 |
2018/11/16 | 1,073 | 1,075 | 1,045 | 1,047 | 45,100 |
2018/11/15 | 1,071 | 1,081 | 1,068 | 1,075 | 27,000 |
2018/11/14 | 1,057 | 1,082 | 1,057 | 1,077 | 55,300 |
2018/11/13 | 1,073 | 1,073 | 1,051 | 1,057 | 70,800 |
2018/11/12 | 1,093 | 1,102 | 1,081 | 1,096 | 35,300 |
2018/11/09 | 1,077 | 1,098 | 1,077 | 1,096 | 63,700 |
2018/11/08 | 1,078 | 1,085 | 1,064 | 1,077 | 54,000 |
2018/11/07 | 1,075 | 1,090 | 1,061 | 1,064 | 71,200 |
2018/11/06 | 1,099 | 1,110 | 1,071 | 1,074 | 112,600 |
2018/11/05 | 1,125 | 1,125 | 1,085 | 1,102 | 100,000 |
2018/11/02 | 1,124 | 1,131 | 1,107 | 1,128 | 115,700 |
2018/11/01 | 1,137 | 1,137 | 1,109 | 1,125 | 188,200 |
2018/10/31 | 1,115 | 1,149 | 1,084 | 1,137 | 414,500 |
2018/10/30 | 1,002 | 1,069 | 1,000 | 1,065 | 314,400 |
2018/10/29 | 1,007 | 1,024 | 993 | 1,002 | 95,700 |
2018/10/26 | 1,039 | 1,041 | 994 | 998 | 93,800 |
2018/10/25 | 1,020 | 1,049 | 1,020 | 1,037 | 62,000 |
2018/10/24 | 1,035 | 1,052 | 1,021 | 1,050 | 81,800 |
2018/10/23 | 1,063 | 1,063 | 1,032 | 1,035 | 77,300 |
2018/10/22 | 1,054 | 1,071 | 1,054 | 1,064 | 64,300 |
2018/10/19 | 1,071 | 1,078 | 1,057 | 1,069 | 76,200 |
2018/10/18 | 1,070 | 1,084 | 1,065 | 1,076 | 100,800 |
2018/10/17 | 1,065 | 1,091 | 1,058 | 1,066 | 106,400 |
2018/10/16 | 1,031 | 1,076 | 1,031 | 1,067 | 66,500 |
2018/10/15 | 1,042 | 1,064 | 1,035 | 1,047 | 91,400 |
2018/10/12 | 1,061 | 1,079 | 1,046 | 1,055 | 85,000 |
2018/10/11 | 1,025 | 1,086 | 1,025 | 1,072 | 117,600 |
2018/10/10 | 1,077 | 1,115 | 1,056 | 1,077 | 130,300 |
2018/10/09 | 1,055 | 1,194 | 1,055 | 1,091 | 667,800 |
2018/10/05 | 1,044 | 1,064 | 1,033 | 1,049 | 113,500 |
2018/10/04 | 1,019 | 1,050 | 1,019 | 1,047 | 83,100 |
2018/10/03 | 1,024 | 1,029 | 1,003 | 1,010 | 49,000 |
2018/10/02 | 1,005 | 1,032 | 1,005 | 1,021 | 52,200 |
2018/10/01 | 992 | 1,008 | 989 | 1,006 | 45,000 |
2018/09/28 | 1,017 | 1,019 | 985 | 985 | 64,300 |
2018/09/27 | 1,032 | 1,039 | 1,021 | 1,022 | 27,500 |
2018/09/26 | 1,027 | 1,033 | 1,014 | 1,029 | 45,200 |
2018/09/25 | 1,025 | 1,040 | 1,024 | 1,040 | 54,100 |
2018/09/21 | 1,010 | 1,021 | 1,002 | 1,018 | 58,000 |
2018/09/20 | 1,016 | 1,017 | 1,002 | 1,005 | 28,700 |
2018/09/19 | 1,001 | 1,016 | 996 | 1,016 | 43,000 |
2018/09/18 | 976 | 993 | 975 | 990 | 29,300 |
2018/09/14 | 980 | 1,003 | 980 | 983 | 67,600 |
2018/09/13 | 988 | 995 | 975 | 984 | 33,100 |
2018/09/12 | 982 | 991 | 975 | 991 | 59,400 |
2018/09/11 | 990 | 992 | 973 | 984 | 54,600 |
2018/09/10 | 1,006 | 1,010 | 991 | 998 | 70,700 |
2018/09/07 | 994 | 1,007 | 993 | 1,003 | 54,000 |
2018/09/06 | 1,010 | 1,013 | 1,002 | 1,002 | 56,400 |
2018/09/05 | 1,010 | 1,016 | 1,006 | 1,014 | 51,800 |
2018/09/04 | 1,014 | 1,014 | 998 | 1,009 | 54,000 |
2018/09/03 | 1,021 | 1,021 | 1,006 | 1,015 | 48,000 |
2018/08/31 | 1,002 | 1,019 | 996 | 1,016 | 62,800 |
2018/08/30 | 1,017 | 1,017 | 1,000 | 1,007 | 24,100 |
2018/08/29 | 1,020 | 1,020 | 1,002 | 1,005 | 26,400 |
2018/08/28 | 1,015 | 1,015 | 994 | 1,011 | 22,600 |
2018/08/27 | 1,014 | 1,032 | 1,002 | 1,006 | 49,200 |
2018/08/24 | 994 | 1,013 | 994 | 1,009 | 27,200 |
2018/08/23 | 991 | 991 | 984 | 990 | 18,200 |
2018/08/22 | 976 | 984 | 973 | 979 | 22,800 |
2018/08/21 | 976 | 981 | 965 | 972 | 14,100 |
2018/08/20 | 970 | 980 | 970 | 977 | 17,000 |
2018/08/17 | 980 | 981 | 974 | 977 | 14,500 |
2018/08/16 | 979 | 982 | 965 | 978 | 38,300 |
2018/08/15 | 979 | 986 | 975 | 980 | 16,900 |
2018/08/14 | 988 | 988 | 967 | 979 | 27,000 |
2018/08/13 | 995 | 999 | 976 | 981 | 49,500 |
2018/08/10 | 1,021 | 1,028 | 999 | 1,007 | 68,300 |
2018/08/09 | 1,015 | 1,041 | 1,015 | 1,026 | 94,900 |
2018/08/08 | 1,030 | 1,033 | 1,020 | 1,023 | 28,500 |
2018/08/07 | 1,008 | 1,033 | 1,005 | 1,033 | 41,000 |
2018/08/06 | 1,021 | 1,021 | 1,005 | 1,006 | 31,000 |
2018/08/03 | 1,021 | 1,023 | 1,012 | 1,015 | 37,600 |
2018/08/02 | 1,029 | 1,038 | 1,018 | 1,021 | 35,300 |
2018/08/01 | 1,029 | 1,030 | 1,016 | 1,026 | 25,500 |
2018/07/31 | 1,027 | 1,029 | 1,014 | 1,029 | 52,600 |
2018/07/30 | 1,029 | 1,030 | 1,019 | 1,028 | 36,700 |
2018/07/27 | 1,019 | 1,038 | 1,017 | 1,030 | 71,100 |
2018/07/26 | 1,014 | 1,017 | 1,007 | 1,017 | 48,600 |
2018/07/25 | 1,008 | 1,014 | 995 | 1,001 | 52,000 |
2018/07/24 | 988 | 998 | 988 | 998 | 50,200 |
2018/07/23 | 987 | 1,002 | 980 | 988 | 57,400 |
2018/07/20 | 978 | 986 | 972 | 983 | 24,100 |
2018/07/19 | 988 | 993 | 981 | 986 | 24,900 |
2018/07/18 | 973 | 988 | 970 | 980 | 32,700 |
2018/07/17 | 950 | 977 | 950 | 965 | 31,100 |
2018/07/13 | 939 | 951 | 938 | 949 | 14,500 |
2018/07/12 | 940 | 948 | 938 | 939 | 15,300 |
2018/07/11 | 956 | 956 | 933 | 941 | 58,600 |
2018/07/10 | 948 | 953 | 939 | 941 | 33,600 |
2018/07/09 | 930 | 945 | 926 | 945 | 28,300 |
2018/07/06 | 924 | 937 | 920 | 936 | 29,100 |
2018/07/05 | 920 | 928 | 916 | 918 | 24,400 |
2018/07/04 | 920 | 935 | 920 | 928 | 29,500 |
2018/07/03 | 946 | 946 | 914 | 930 | 51,500 |
2018/07/02 | 966 | 966 | 937 | 945 | 34,300 |
2018/06/29 | 994 | 994 | 964 | 967 | 53,100 |
2018/06/28 | 985 | 1,007 | 978 | 989 | 70,600 |
2018/06/27 | 955 | 992 | 951 | 986 | 67,300 |
2018/06/26 | 949 | 952 | 940 | 951 | 32,000 |
2018/06/25 | 952 | 961 | 948 | 952 | 49,600 |
2018/06/22 | 933 | 957 | 933 | 957 | 88,100 |
2018/06/21 | 945 | 951 | 939 | 944 | 42,700 |
2018/06/20 | 950 | 951 | 941 | 950 | 24,800 |
2018/06/19 | 950 | 959 | 948 | 950 | 21,200 |
2018/06/18 | 963 | 970 | 950 | 950 | 40,800 |
2018/06/15 | 982 | 985 | 958 | 958 | 47,500 |
2018/06/14 | 963 | 985 | 963 | 982 | 29,000 |
2018/06/13 | 975 | 981 | 968 | 973 | 26,200 |
2018/06/12 | 993 | 993 | 973 | 973 | 36,200 |
2018/06/11 | 985 | 992 | 985 | 988 | 42,400 |
2018/06/08 | 987 | 995 | 986 | 989 | 39,400 |
2018/06/07 | 981 | 990 | 977 | 989 | 44,300 |
2018/06/06 | 973 | 984 | 971 | 981 | 40,700 |
2018/06/05 | 987 | 990 | 975 | 979 | 34,700 |
2018/06/04 | 985 | 995 | 982 | 988 | 40,200 |
2018/06/01 | 967 | 986 | 964 | 977 | 40,400 |
2018/05/31 | 981 | 984 | 965 | 974 | 135,600 |
2018/05/30 | 994 | 995 | 980 | 981 | 34,600 |
2018/05/29 | 1,002 | 1,004 | 996 | 1,003 | 22,200 |
2018/05/28 | 998 | 1,000 | 994 | 998 | 31,900 |
2018/05/25 | 993 | 1,000 | 993 | 995 | 21,300 |
2018/05/24 | 1,000 | 1,002 | 995 | 1,000 | 26,400 |
2018/05/23 | 998 | 1,006 | 992 | 1,005 | 35,100 |
2018/05/22 | 1,011 | 1,011 | 999 | 1,004 | 25,300 |
2018/05/21 | 1,020 | 1,023 | 1,012 | 1,014 | 19,500 |
2018/05/18 | 1,017 | 1,028 | 1,005 | 1,020 | 67,500 |
2018/05/17 | 1,018 | 1,022 | 1,012 | 1,016 | 35,600 |
2018/05/16 | 1,013 | 1,017 | 1,002 | 1,014 | 28,100 |
2018/05/15 | 1,008 | 1,020 | 1,005 | 1,014 | 48,200 |
2018/05/14 | 1,001 | 1,007 | 996 | 1,007 | 20,600 |
2018/05/11 | 1,006 | 1,013 | 992 | 1,006 | 27,800 |
2018/05/10 | 1,013 | 1,013 | 1,007 | 1,009 | 16,400 |
2018/05/09 | 1,013 | 1,016 | 1,005 | 1,013 | 31,700 |
2018/05/08 | 1,005 | 1,014 | 1,000 | 1,011 | 45,600 |
2018/05/07 | 1,004 | 1,004 | 996 | 1,003 | 17,400 |
2018/05/02 | 1,004 | 1,004 | 990 | 1,003 | 22,900 |
2018/05/01 | 1,001 | 1,005 | 997 | 1,000 | 13,200 |
2018/04/27 | 1,000 | 1,007 | 992 | 1,001 | 43,700 |
2018/04/26 | 993 | 1,003 | 987 | 992 | 40,200 |
2018/04/25 | 980 | 992 | 978 | 992 | 21,000 |
2018/04/24 | 978 | 983 | 973 | 980 | 24,800 |
2018/04/23 | 984 | 984 | 965 | 976 | 39,300 |
2018/04/20 | 976 | 993 | 976 | 992 | 28,600 |
2018/04/19 | 1,000 | 1,000 | 987 | 987 | 31,700 |
2018/04/18 | 982 | 1,000 | 982 | 997 | 37,900 |
2018/04/17 | 967 | 999 | 965 | 985 | 62,700 |
2018/04/16 | 958 | 971 | 958 | 967 | 31,600 |
2018/04/13 | 961 | 967 | 955 | 957 | 32,800 |
2018/04/12 | 952 | 959 | 945 | 954 | 46,500 |
2018/04/11 | 970 | 970 | 954 | 955 | 26,200 |
2018/04/10 | 954 | 967 | 953 | 962 | 56,300 |
2018/04/09 | 963 | 970 | 949 | 954 | 106,700 |
2018/04/06 | 979 | 989 | 978 | 984 | 31,600 |
2018/04/05 | 975 | 986 | 972 | 979 | 47,900 |
2018/04/04 | 961 | 977 | 954 | 973 | 42,400 |
2018/04/03 | 963 | 973 | 957 | 958 | 46,900 |
2018/04/02 | 981 | 984 | 971 | 971 | 32,200 |
2018/03/30 | 980 | 990 | 967 | 990 | 60,500 |
2018/03/29 | 980 | 984 | 957 | 970 | 66,100 |
2018/03/28 | 984 | 985 | 972 | 979 | 59,200 |
2018/03/27 | 992 | 1,009 | 990 | 1,008 | 77,100 |
2018/03/26 | 984 | 988 | 973 | 988 | 50,000 |
2018/03/23 | 991 | 993 | 984 | 989 | 82,700 |
2018/03/22 | 1,001 | 1,003 | 996 | 999 | 41,900 |
2018/03/20 | 1,001 | 1,004 | 995 | 1,001 | 31,900 |
2018/03/19 | 1,016 | 1,024 | 1,003 | 1,004 | 35,000 |
2018/03/16 | 1,019 | 1,028 | 1,014 | 1,022 | 37,200 |
2018/03/15 | 1,017 | 1,023 | 1,005 | 1,018 | 32,800 |
2018/03/14 | 1,027 | 1,028 | 1,019 | 1,026 | 31,200 |
2018/03/13 | 1,024 | 1,037 | 1,024 | 1,036 | 22,900 |
2018/03/12 | 1,032 | 1,032 | 1,020 | 1,027 | 28,500 |
2018/03/09 | 1,024 | 1,038 | 1,007 | 1,014 | 66,300 |
2018/03/08 | 1,039 | 1,039 | 1,017 | 1,019 | 21,800 |
2018/03/07 | 1,019 | 1,038 | 1,019 | 1,026 | 30,100 |
2018/03/06 | 1,024 | 1,039 | 1,024 | 1,028 | 23,900 |
2018/03/05 | 1,015 | 1,025 | 1,008 | 1,015 | 29,500 |
2018/03/02 | 1,027 | 1,035 | 1,019 | 1,023 | 38,400 |
2018/03/01 | 1,073 | 1,073 | 1,046 | 1,048 | 33,200 |
2018/02/28 | 1,079 | 1,084 | 1,070 | 1,073 | 44,100 |
2018/02/27 | 1,090 | 1,090 | 1,069 | 1,080 | 35,100 |
2018/02/26 | 1,082 | 1,092 | 1,072 | 1,074 | 25,700 |
2018/02/23 | 1,082 | 1,087 | 1,075 | 1,082 | 16,500 |
2018/02/22 | 1,082 | 1,084 | 1,063 | 1,069 | 26,200 |
2018/02/21 | 1,096 | 1,103 | 1,082 | 1,086 | 55,300 |
2018/02/20 | 1,099 | 1,113 | 1,093 | 1,101 | 66,400 |
2018/02/19 | 1,073 | 1,095 | 1,070 | 1,092 | 77,500 |
2018/02/16 | 1,015 | 1,079 | 1,013 | 1,072 | 100,400 |
2018/02/15 | 1,027 | 1,030 | 1,009 | 1,013 | 44,000 |
2018/02/14 | 1,025 | 1,029 | 1,005 | 1,016 | 63,900 |
2018/02/13 | 1,050 | 1,054 | 1,024 | 1,025 | 70,000 |
2018/02/09 | 996 | 1,023 | 996 | 1,022 | 58,100 |
2018/02/08 | 1,035 | 1,043 | 1,020 | 1,026 | 49,500 |
2018/02/07 | 1,050 | 1,066 | 1,035 | 1,035 | 112,300 |
2018/02/06 | 1,010 | 1,047 | 990 | 1,018 | 169,500 |
2018/02/05 | 1,100 | 1,103 | 1,086 | 1,094 | 69,500 |
2018/02/02 | 1,106 | 1,125 | 1,095 | 1,118 | 105,100 |
2018/02/01 | 1,081 | 1,108 | 1,078 | 1,107 | 85,700 |
2018/01/31 | 1,077 | 1,089 | 1,073 | 1,080 | 135,700 |
2018/01/30 | 1,080 | 1,088 | 1,077 | 1,077 | 110,000 |
2018/01/29 | 1,069 | 1,079 | 1,067 | 1,078 | 46,600 |
2018/01/26 | 1,063 | 1,065 | 1,057 | 1,063 | 32,400 |
2018/01/25 | 1,062 | 1,064 | 1,057 | 1,061 | 56,400 |
2018/01/24 | 1,050 | 1,068 | 1,050 | 1,064 | 64,200 |
2018/01/23 | 1,041 | 1,048 | 1,040 | 1,044 | 50,700 |
2018/01/22 | 1,041 | 1,044 | 1,033 | 1,038 | 49,300 |
2018/01/19 | 1,030 | 1,037 | 1,027 | 1,032 | 69,900 |
2018/01/18 | 1,066 | 1,066 | 1,029 | 1,029 | 126,200 |
2018/01/17 | 1,083 | 1,083 | 1,051 | 1,052 | 84,000 |
2018/01/16 | 1,082 | 1,085 | 1,077 | 1,084 | 107,700 |
2018/01/15 | 1,088 | 1,089 | 1,077 | 1,083 | 77,500 |
2018/01/12 | 1,077 | 1,083 | 1,071 | 1,081 | 100,700 |
2018/01/11 | 1,072 | 1,083 | 1,061 | 1,075 | 150,800 |
2018/01/10 | 1,092 | 1,092 | 1,069 | 1,081 | 109,100 |
2018/01/09 | 1,080 | 1,095 | 1,079 | 1,092 | 92,500 |
2018/01/05 | 1,090 | 1,094 | 1,077 | 1,083 | 94,000 |
2018/01/04 | 1,100 | 1,105 | 1,085 | 1,094 | 95,700 |