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
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

このページの先頭へ