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
2019/12/30 1,252 1,257 1,239 1,250 35,200
2019/12/27 1,266 1,273 1,259 1,261 26,000
2019/12/26 1,248 1,268 1,248 1,265 25,800
2019/12/25 1,270 1,270 1,241 1,248 30,400
2019/12/24 1,284 1,284 1,267 1,271 16,400
2019/12/23 1,318 1,318 1,286 1,286 23,400
2019/12/20 1,330 1,333 1,318 1,318 39,800
2019/12/19 1,318 1,326 1,316 1,323 25,400
2019/12/18 1,325 1,329 1,317 1,321 28,500
2019/12/17 1,340 1,360 1,314 1,330 64,300
2019/12/16 1,302 1,340 1,302 1,334 72,200
2019/12/13 1,308 1,320 1,295 1,302 142,400
2019/12/12 1,291 1,296 1,285 1,288 44,100
2019/12/11 1,284 1,293 1,278 1,290 35,100
2019/12/10 1,306 1,319 1,284 1,284 92,800
2019/12/09 1,301 1,303 1,290 1,303 50,800
2019/12/06 1,298 1,303 1,293 1,295 80,900
2019/12/05 1,285 1,297 1,283 1,292 35,100
2019/12/04 1,280 1,297 1,280 1,290 71,400
2019/12/03 1,283 1,302 1,276 1,290 80,800
2019/12/02 1,299 1,315 1,295 1,308 79,600
2019/11/29 1,302 1,305 1,291 1,299 71,300
2019/11/28 1,295 1,307 1,283 1,305 69,600
2019/11/27 1,298 1,307 1,289 1,297 76,200
2019/11/26 1,299 1,305 1,288 1,298 74,200
2019/11/25 1,300 1,308 1,294 1,296 65,800
2019/11/22 1,293 1,300 1,285 1,292 64,500
2019/11/21 1,288 1,290 1,274 1,288 88,500
2019/11/20 1,272 1,293 1,272 1,293 65,100
2019/11/19 1,306 1,309 1,265 1,286 117,700
2019/11/18 1,253 1,255 1,236 1,238 41,800
2019/11/15 1,245 1,268 1,245 1,259 67,000
2019/11/14 1,259 1,259 1,237 1,241 40,000
2019/11/13 1,265 1,265 1,245 1,246 37,500
2019/11/12 1,256 1,266 1,249 1,260 36,700
2019/11/11 1,255 1,268 1,243 1,249 58,100
2019/11/08 1,250 1,259 1,244 1,255 124,000
2019/11/07 1,243 1,246 1,238 1,243 40,100
2019/11/06 1,249 1,249 1,234 1,243 56,900
2019/11/05 1,229 1,249 1,222 1,241 87,200
2019/11/01 1,215 1,230 1,209 1,223 55,900
2019/10/31 1,193 1,231 1,193 1,227 55,100
2019/10/30 1,174 1,202 1,166 1,202 114,400
2019/10/29 1,186 1,191 1,173 1,183 34,900
2019/10/28 1,174 1,176 1,161 1,174 41,300
2019/10/25 1,176 1,183 1,162 1,176 49,800
2019/10/24 1,182 1,182 1,155 1,169 74,200
2019/10/23 1,146 1,146 1,125 1,139 26,200
2019/10/21 1,145 1,149 1,129 1,133 23,400
2019/10/18 1,142 1,155 1,129 1,134 31,100
2019/10/17 1,153 1,153 1,121 1,135 32,800
2019/10/16 1,154 1,158 1,142 1,150 44,100
2019/10/15 1,146 1,146 1,133 1,136 49,700
2019/10/11 1,143 1,143 1,115 1,126 30,900
2019/10/10 1,149 1,150 1,124 1,138 30,900
2019/10/09 1,152 1,152 1,127 1,146 35,900
2019/10/08 1,096 1,155 1,096 1,152 84,300
2019/10/07 1,110 1,130 1,090 1,105 77,400
2019/10/04 1,084 1,105 1,081 1,089 71,200
2019/10/03 1,103 1,105 1,078 1,084 41,600
2019/10/02 1,130 1,136 1,124 1,126 32,900
2019/10/01 1,148 1,153 1,140 1,140 21,500
2019/09/30 1,161 1,164 1,145 1,151 51,000
2019/09/27 1,195 1,195 1,163 1,177 78,600
2019/09/26 1,194 1,210 1,169 1,181 110,700
2019/09/25 1,185 1,187 1,168 1,173 57,100
2019/09/24 1,200 1,215 1,195 1,196 45,800
2019/09/20 1,193 1,205 1,187 1,198 79,400
2019/09/19 1,181 1,198 1,181 1,193 64,500
2019/09/18 1,170 1,184 1,166 1,180 77,200
2019/09/17 1,155 1,172 1,152 1,161 64,100
2019/09/13 1,137 1,154 1,130 1,153 107,300
2019/09/12 1,143 1,149 1,132 1,136 65,300
2019/09/11 1,146 1,150 1,136 1,144 75,800
2019/09/10 1,150 1,152 1,140 1,145 83,600
2019/09/09 1,145 1,150 1,136 1,150 69,200
2019/09/06 1,145 1,150 1,131 1,139 60,600
2019/09/05 1,145 1,155 1,143 1,150 82,800
2019/09/04 1,130 1,148 1,130 1,141 55,800
2019/09/03 1,139 1,140 1,125 1,136 46,900
2019/09/02 1,147 1,155 1,139 1,139 29,000
2019/08/30 1,144 1,148 1,138 1,147 96,100
2019/08/29 1,140 1,146 1,130 1,139 52,700
2019/08/28 1,138 1,139 1,124 1,130 44,200
2019/08/27 1,127 1,138 1,110 1,135 143,300
2019/08/26 1,106 1,120 1,103 1,113 60,500
2019/08/23 1,125 1,137 1,124 1,132 82,500
2019/08/22 1,126 1,128 1,115 1,126 41,600
2019/08/21 1,141 1,144 1,121 1,126 40,500
2019/08/20 1,138 1,154 1,137 1,150 79,300
2019/08/19 1,120 1,138 1,115 1,131 72,400
2019/08/16 1,106 1,116 1,099 1,110 50,000
2019/08/15 1,092 1,114 1,087 1,111 72,700
2019/08/14 1,099 1,122 1,089 1,122 99,200
2019/08/13 1,086 1,120 1,077 1,115 141,100
2019/08/09 1,086 1,101 1,086 1,097 59,500
2019/08/08 1,079 1,090 1,077 1,085 38,000
2019/08/07 1,069 1,096 1,069 1,091 93,400
2019/08/06 1,044 1,084 1,033 1,077 102,500
2019/08/05 1,082 1,086 1,064 1,072 77,000
2019/08/02 1,099 1,107 1,084 1,094 116,900
2019/08/01 1,096 1,115 1,096 1,112 41,900
2019/07/31 1,099 1,117 1,095 1,108 67,500
2019/07/30 1,110 1,127 1,107 1,125 65,800
2019/07/29 1,109 1,118 1,095 1,107 46,100
2019/07/26 1,110 1,115 1,106 1,112 30,100
2019/07/25 1,103 1,111 1,103 1,110 43,400
2019/07/24 1,094 1,110 1,092 1,103 44,800
2019/07/23 1,091 1,101 1,080 1,094 50,000
2019/07/22 1,107 1,107 1,091 1,091 26,100
2019/07/19 1,089 1,116 1,086 1,109 64,800
2019/07/18 1,104 1,116 1,085 1,087 95,200
2019/07/17 1,102 1,123 1,097 1,114 76,000
2019/07/16 1,116 1,128 1,107 1,111 103,900
2019/07/12 1,138 1,139 1,126 1,128 69,900
2019/07/11 1,133 1,147 1,133 1,138 84,300
2019/07/10 1,117 1,137 1,106 1,131 103,900
2019/07/09 1,086 1,124 1,086 1,117 127,200
2019/07/08 1,083 1,096 1,060 1,095 171,900
2019/07/05 1,062 1,062 1,049 1,060 37,800
2019/07/04 1,070 1,070 1,053 1,059 60,100
2019/07/03 1,066 1,072 1,065 1,065 52,500
2019/07/02 1,073 1,074 1,068 1,070 49,300
2019/07/01 1,070 1,076 1,068 1,073 53,700
2019/06/28 1,065 1,069 1,059 1,059 51,700
2019/06/27 1,052 1,070 1,046 1,070 47,000
2019/06/26 1,052 1,055 1,044 1,045 46,500
2019/06/25 1,064 1,066 1,050 1,056 30,200
2019/06/24 1,070 1,071 1,063 1,067 34,500
2019/06/21 1,093 1,093 1,069 1,073 112,700
2019/06/20 1,091 1,093 1,081 1,088 56,200
2019/06/19 1,091 1,097 1,085 1,090 57,900
2019/06/18 1,099 1,105 1,080 1,083 49,400
2019/06/17 1,086 1,101 1,083 1,095 51,900
2019/06/14 1,099 1,099 1,080 1,093 51,800
2019/06/13 1,088 1,090 1,075 1,088 86,700
2019/06/12 1,092 1,095 1,086 1,087 89,800
2019/06/11 1,082 1,100 1,081 1,092 70,000
2019/06/10 1,057 1,086 1,054 1,082 63,700
2019/06/07 1,064 1,064 1,041 1,054 68,600
2019/06/06 1,061 1,079 1,053 1,057 87,800
2019/06/05 1,025 1,059 1,025 1,059 83,900
2019/06/04 996 1,010 988 1,009 73,800
2019/06/03 1,011 1,011 992 994 69,100
2019/05/31 1,038 1,038 1,017 1,020 110,500
2019/05/30 1,064 1,064 1,048 1,050 59,900
2019/05/29 1,063 1,078 1,058 1,067 49,400
2019/05/28 1,069 1,070 1,060 1,066 41,200
2019/05/27 1,061 1,073 1,060 1,065 41,600
2019/05/24 1,047 1,063 1,042 1,061 47,800
2019/05/23 1,050 1,059 1,044 1,055 46,800
2019/05/22 1,064 1,064 1,046 1,046 64,000
2019/05/21 1,042 1,057 1,037 1,057 58,300
2019/05/20 1,018 1,046 1,018 1,044 45,700
2019/05/17 1,030 1,030 1,013 1,018 103,700
2019/05/16 1,020 1,022 999 1,019 88,400
2019/05/15 1,006 1,019 998 1,019 74,300
2019/05/14 983 1,006 979 1,004 83,000
2019/05/13 993 1,015 992 1,003 79,800
2019/05/10 999 1,007 993 995 93,900
2019/05/09 998 1,005 986 998 80,300
2019/05/08 1,005 1,005 988 1,001 86,800
2019/05/07 1,036 1,042 1,016 1,016 81,300
2019/04/26 1,040 1,040 1,025 1,035 92,400
2019/04/25 1,048 1,049 1,038 1,040 119,900
2019/04/24 1,040 1,046 1,034 1,039 97,200
2019/04/23 1,037 1,057 1,037 1,040 118,500
2019/04/22 1,027 1,040 1,021 1,037 112,900
2019/04/19 1,034 1,037 1,015 1,023 115,000
2019/04/18 1,050 1,052 1,031 1,034 76,700
2019/04/17 1,050 1,052 1,036 1,044 50,200
2019/04/16 1,055 1,068 1,044 1,050 102,700
2019/04/15 1,054 1,074 1,048 1,054 163,100
2019/04/12 1,030 1,041 1,028 1,039 80,100
2019/04/11 1,032 1,038 1,027 1,028 81,000
2019/04/10 1,014 1,031 1,002 1,027 65,400
2019/04/09 1,041 1,050 1,025 1,030 137,600
2019/04/08 1,029 1,031 1,022 1,028 69,300
2019/04/05 1,030 1,032 1,015 1,023 110,100
2019/04/04 1,031 1,034 1,020 1,030 164,200
2019/04/03 1,029 1,035 1,017 1,031 191,800
2019/04/02 1,045 1,049 1,005 1,029 101,200
2019/04/01 1,037 1,042 1,032 1,038 64,100
2019/03/29 1,038 1,040 1,019 1,019 70,200
2019/03/28 1,049 1,054 1,030 1,038 57,600
2019/03/27 1,050 1,060 1,034 1,054 81,800
2019/03/26 1,060 1,078 1,052 1,059 145,000
2019/03/25 1,083 1,083 1,041 1,042 35,400
2019/03/22 1,077 1,088 1,073 1,088 34,700
2019/03/20 1,079 1,092 1,073 1,077 43,900
2019/03/19 1,096 1,096 1,069 1,074 34,100
2019/03/18 1,074 1,102 1,067 1,102 74,500
2019/03/15 1,059 1,077 1,059 1,069 70,600
2019/03/14 1,052 1,055 1,040 1,054 23,200
2019/03/13 1,046 1,056 1,040 1,048 39,600
2019/03/12 1,033 1,065 1,033 1,046 83,900
2019/03/11 1,019 1,029 1,011 1,029 40,800
2019/03/08 1,030 1,033 1,005 1,009 57,900
2019/03/07 1,027 1,034 1,022 1,030 39,400
2019/03/06 1,035 1,040 1,027 1,034 34,300
2019/03/05 1,032 1,040 1,026 1,037 21,100
2019/03/04 1,050 1,054 1,033 1,040 60,700
2019/03/01 1,037 1,038 1,019 1,022 27,100
2019/02/28 1,011 1,041 1,011 1,038 54,500
2019/02/27 1,002 1,014 996 1,014 54,300
2019/02/26 1,010 1,013 997 1,002 32,800
2019/02/25 998 1,012 994 1,005 54,700
2019/02/22 999 999 984 987 35,700
2019/02/21 1,010 1,012 1,005 1,009 30,800
2019/02/20 1,006 1,011 1,001 1,010 38,400
2019/02/19 1,010 1,010 1,000 1,007 33,200
2019/02/18 1,001 1,014 993 1,014 69,100
2019/02/15 989 993 975 991 42,700
2019/02/14 990 1,007 988 992 51,400
2019/02/13 988 990 976 990 36,800
2019/02/12 993 993 973 984 53,500
2019/02/08 981 985 969 980 42,900
2019/02/07 991 995 981 991 35,100
2019/02/06 985 994 980 994 55,000
2019/02/05 989 990 972 979 37,200
2019/02/04 959 992 958 991 64,600
2019/02/01 937 955 937 951 34,100
2019/01/31 936 943 930 939 68,300
2019/01/30 949 949 932 936 69,100
2019/01/29 934 958 933 942 103,400
2019/01/28 897 901 888 890 35,200
2019/01/25 900 914 897 897 38,900
2019/01/24 908 916 901 902 34,500
2019/01/23 907 907 898 904 20,500
2019/01/22 927 927 907 916 20,900
2019/01/21 919 928 913 927 29,200
2019/01/18 914 935 910 912 28,800
2019/01/17 907 917 899 914 46,700
2019/01/16 910 920 893 896 26,600
2019/01/15 889 915 884 907 49,800
2019/01/11 913 913 899 904 22,800
2019/01/10 917 917 896 904 34,700
2019/01/09 918 921 909 917 38,600
2019/01/08 918 918 905 912 23,300
2019/01/07 932 938 908 918 43,200
2019/01/04 895 909 878 907 33,100

このページの先頭へ