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 |
---|---|---|---|---|---|
2021/12/30 | 985 | 985 | 967 | 971 | 28,600 |
2021/12/29 | 980 | 1,000 | 980 | 1,000 | 40,900 |
2021/12/28 | 969 | 985 | 966 | 985 | 27,000 |
2021/12/27 | 976 | 976 | 952 | 964 | 22,100 |
2021/12/24 | 992 | 995 | 966 | 967 | 17,100 |
2021/12/23 | 981 | 990 | 981 | 988 | 13,300 |
2021/12/22 | 976 | 981 | 970 | 981 | 18,300 |
2021/12/21 | 965 | 982 | 965 | 969 | 21,300 |
2021/12/20 | 983 | 983 | 953 | 953 | 25,600 |
2021/12/17 | 994 | 994 | 986 | 994 | 22,200 |
2021/12/16 | 989 | 994 | 978 | 994 | 37,800 |
2021/12/15 | 974 | 985 | 970 | 981 | 19,400 |
2021/12/14 | 979 | 985 | 967 | 974 | 21,200 |
2021/12/13 | 972 | 978 | 964 | 976 | 20,100 |
2021/12/10 | 976 | 976 | 964 | 972 | 27,300 |
2021/12/09 | 955 | 981 | 949 | 979 | 25,900 |
2021/12/08 | 981 | 981 | 946 | 955 | 34,800 |
2021/12/07 | 952 | 982 | 946 | 981 | 30,200 |
2021/12/06 | 940 | 952 | 938 | 943 | 24,300 |
2021/12/03 | 909 | 939 | 906 | 939 | 22,600 |
2021/12/02 | 900 | 930 | 898 | 898 | 40,000 |
2021/12/01 | 885 | 916 | 880 | 901 | 28,100 |
2021/11/30 | 927 | 936 | 883 | 883 | 49,700 |
2021/11/29 | 942 | 942 | 912 | 921 | 31,100 |
2021/11/26 | 967 | 967 | 948 | 950 | 20,600 |
2021/11/25 | 967 | 968 | 955 | 961 | 12,000 |
2021/11/24 | 978 | 978 | 953 | 961 | 20,300 |
2021/11/22 | 949 | 967 | 942 | 967 | 10,900 |
2021/11/19 | 935 | 954 | 935 | 953 | 22,600 |
2021/11/18 | 945 | 948 | 930 | 935 | 24,000 |
2021/11/17 | 976 | 976 | 950 | 950 | 14,300 |
2021/11/16 | 981 | 985 | 974 | 979 | 17,200 |
2021/11/15 | 984 | 986 | 968 | 979 | 14,000 |
2021/11/12 | 961 | 984 | 961 | 984 | 20,600 |
2021/11/11 | 966 | 966 | 955 | 961 | 14,500 |
2021/11/10 | 957 | 967 | 955 | 967 | 20,300 |
2021/11/09 | 965 | 965 | 951 | 951 | 12,900 |
2021/11/08 | 965 | 970 | 959 | 967 | 18,400 |
2021/11/05 | 979 | 980 | 953 | 957 | 29,400 |
2021/11/04 | 965 | 995 | 963 | 994 | 53,900 |
2021/11/02 | 978 | 985 | 965 | 965 | 17,400 |
2021/11/01 | 978 | 983 | 971 | 983 | 26,500 |
2021/10/29 | 946 | 972 | 946 | 970 | 42,700 |
2021/10/28 | 962 | 968 | 940 | 944 | 58,600 |
2021/10/27 | 948 | 968 | 948 | 961 | 38,300 |
2021/10/26 | 948 | 954 | 943 | 947 | 16,500 |
2021/10/25 | 956 | 967 | 941 | 942 | 28,100 |
2021/10/22 | 955 | 969 | 949 | 964 | 14,300 |
2021/10/21 | 963 | 969 | 955 | 955 | 19,700 |
2021/10/20 | 972 | 974 | 961 | 966 | 17,900 |
2021/10/19 | 974 | 974 | 967 | 972 | 13,700 |
2021/10/18 | 979 | 979 | 964 | 974 | 22,300 |
2021/10/15 | 961 | 984 | 952 | 982 | 38,500 |
2021/10/14 | 945 | 979 | 945 | 959 | 45,300 |
2021/10/13 | 941 | 943 | 935 | 937 | 21,300 |
2021/10/12 | 962 | 962 | 943 | 948 | 17,400 |
2021/10/11 | 945 | 960 | 943 | 960 | 14,900 |
2021/10/08 | 945 | 949 | 938 | 939 | 21,500 |
2021/10/07 | 943 | 948 | 930 | 930 | 18,700 |
2021/10/06 | 938 | 950 | 936 | 943 | 28,100 |
2021/10/05 | 947 | 951 | 930 | 930 | 37,100 |
2021/10/04 | 956 | 964 | 950 | 959 | 24,100 |
2021/10/01 | 964 | 970 | 942 | 945 | 43,400 |
2021/09/30 | 964 | 982 | 964 | 979 | 45,500 |
2021/09/29 | 966 | 966 | 941 | 966 | 56,000 |
2021/09/28 | 993 | 993 | 965 | 988 | 46,400 |
2021/09/27 | 998 | 1,008 | 989 | 999 | 43,000 |
2021/09/24 | 992 | 1,000 | 986 | 1,000 | 33,100 |
2021/09/22 | 972 | 981 | 966 | 977 | 19,000 |
2021/09/21 | 965 | 983 | 965 | 977 | 35,600 |
2021/09/17 | 982 | 996 | 971 | 996 | 38,000 |
2021/09/16 | 972 | 975 | 964 | 975 | 23,800 |
2021/09/15 | 974 | 981 | 963 | 972 | 24,400 |
2021/09/14 | 980 | 990 | 970 | 990 | 34,000 |
2021/09/13 | 956 | 977 | 956 | 975 | 31,200 |
2021/09/10 | 935 | 960 | 935 | 959 | 43,400 |
2021/09/09 | 938 | 943 | 933 | 939 | 19,600 |
2021/09/08 | 943 | 946 | 938 | 945 | 35,800 |
2021/09/07 | 940 | 946 | 937 | 943 | 48,300 |
2021/09/06 | 935 | 939 | 927 | 936 | 22,800 |
2021/09/03 | 915 | 932 | 912 | 930 | 34,400 |
2021/09/02 | 922 | 922 | 908 | 915 | 17,100 |
2021/09/01 | 909 | 921 | 909 | 921 | 11,500 |
2021/08/31 | 911 | 916 | 906 | 909 | 25,800 |
2021/08/30 | 904 | 920 | 904 | 918 | 27,100 |
2021/08/27 | 890 | 897 | 884 | 897 | 12,200 |
2021/08/26 | 890 | 890 | 879 | 890 | 23,700 |
2021/08/25 | 887 | 887 | 881 | 883 | 6,500 |
2021/08/24 | 877 | 895 | 877 | 884 | 26,000 |
2021/08/23 | 879 | 883 | 873 | 876 | 15,500 |
2021/08/20 | 870 | 882 | 865 | 867 | 24,600 |
2021/08/19 | 889 | 889 | 870 | 870 | 21,400 |
2021/08/18 | 874 | 899 | 874 | 891 | 24,000 |
2021/08/17 | 884 | 888 | 871 | 874 | 30,400 |
2021/08/16 | 902 | 902 | 881 | 884 | 37,700 |
2021/08/13 | 908 | 912 | 901 | 902 | 14,900 |
2021/08/12 | 920 | 920 | 907 | 909 | 15,300 |
2021/08/11 | 920 | 922 | 915 | 915 | 18,100 |
2021/08/10 | 930 | 932 | 917 | 920 | 28,800 |
2021/08/06 | 932 | 937 | 919 | 924 | 21,700 |
2021/08/05 | 915 | 932 | 910 | 932 | 30,700 |
2021/08/04 | 919 | 926 | 915 | 918 | 14,300 |
2021/08/03 | 927 | 927 | 912 | 912 | 26,100 |
2021/08/02 | 903 | 929 | 903 | 929 | 37,100 |
2021/07/30 | 899 | 901 | 885 | 895 | 44,900 |
2021/07/29 | 906 | 906 | 895 | 904 | 21,900 |
2021/07/28 | 911 | 916 | 899 | 902 | 23,500 |
2021/07/27 | 915 | 915 | 903 | 911 | 19,800 |
2021/07/26 | 914 | 917 | 910 | 915 | 20,400 |
2021/07/21 | 895 | 909 | 895 | 899 | 18,800 |
2021/07/20 | 899 | 899 | 886 | 893 | 29,500 |
2021/07/19 | 911 | 911 | 900 | 900 | 22,500 |
2021/07/16 | 909 | 923 | 909 | 911 | 23,200 |
2021/07/15 | 922 | 925 | 907 | 907 | 23,800 |
2021/07/14 | 933 | 933 | 923 | 923 | 10,500 |
2021/07/13 | 927 | 933 | 923 | 933 | 18,800 |
2021/07/12 | 924 | 932 | 920 | 924 | 21,300 |
2021/07/09 | 908 | 918 | 894 | 909 | 45,000 |
2021/07/08 | 938 | 943 | 917 | 917 | 29,400 |
2021/07/07 | 940 | 947 | 937 | 938 | 18,900 |
2021/07/06 | 945 | 948 | 940 | 944 | 13,800 |
2021/07/05 | 943 | 956 | 943 | 944 | 15,200 |
2021/07/02 | 940 | 957 | 940 | 957 | 21,400 |
2021/07/01 | 936 | 946 | 936 | 939 | 23,600 |
2021/06/30 | 957 | 961 | 935 | 935 | 60,600 |
2021/06/29 | 957 | 961 | 945 | 953 | 24,200 |
2021/06/28 | 953 | 961 | 950 | 960 | 19,700 |
2021/06/25 | 941 | 950 | 938 | 950 | 17,200 |
2021/06/24 | 944 | 945 | 935 | 935 | 18,400 |
2021/06/23 | 933 | 948 | 933 | 948 | 19,900 |
2021/06/22 | 928 | 939 | 925 | 937 | 24,100 |
2021/06/21 | 944 | 944 | 914 | 914 | 40,700 |
2021/06/18 | 954 | 957 | 950 | 950 | 21,300 |
2021/06/17 | 968 | 968 | 953 | 953 | 35,400 |
2021/06/16 | 962 | 968 | 957 | 968 | 19,100 |
2021/06/15 | 965 | 967 | 957 | 962 | 19,500 |
2021/06/14 | 968 | 969 | 958 | 962 | 26,400 |
2021/06/11 | 962 | 962 | 950 | 957 | 35,400 |
2021/06/10 | 956 | 961 | 947 | 958 | 24,400 |
2021/06/09 | 957 | 969 | 954 | 957 | 23,300 |
2021/06/08 | 947 | 957 | 947 | 957 | 11,000 |
2021/06/07 | 949 | 955 | 945 | 950 | 20,600 |
2021/06/04 | 945 | 954 | 945 | 949 | 19,700 |
2021/06/03 | 949 | 951 | 943 | 951 | 17,500 |
2021/06/02 | 950 | 952 | 942 | 948 | 25,700 |
2021/06/01 | 944 | 956 | 938 | 953 | 28,900 |
2021/05/31 | 946 | 952 | 938 | 939 | 45,100 |
2021/05/28 | 952 | 952 | 937 | 946 | 65,200 |
2021/05/27 | 937 | 958 | 929 | 958 | 95,800 |
2021/05/26 | 939 | 940 | 931 | 934 | 19,900 |
2021/05/25 | 960 | 960 | 937 | 939 | 47,000 |
2021/05/24 | 958 | 960 | 951 | 960 | 29,600 |
2021/05/21 | 970 | 972 | 958 | 960 | 19,100 |
2021/05/20 | 972 | 981 | 965 | 966 | 21,000 |
2021/05/19 | 987 | 987 | 965 | 972 | 30,100 |
2021/05/18 | 975 | 988 | 970 | 988 | 23,600 |
2021/05/17 | 970 | 975 | 966 | 968 | 37,800 |
2021/05/14 | 971 | 982 | 966 | 970 | 37,200 |
2021/05/13 | 953 | 970 | 950 | 957 | 54,900 |
2021/05/12 | 966 | 966 | 951 | 956 | 52,000 |
2021/05/11 | 971 | 982 | 961 | 961 | 51,100 |
2021/05/10 | 970 | 978 | 970 | 975 | 27,800 |
2021/05/07 | 973 | 977 | 962 | 965 | 35,000 |
2021/05/06 | 936 | 967 | 936 | 958 | 63,000 |
2021/04/30 | 945 | 945 | 931 | 931 | 54,400 |
2021/04/28 | 959 | 959 | 943 | 944 | 49,800 |
2021/04/27 | 957 | 973 | 954 | 957 | 37,200 |
2021/04/26 | 968 | 968 | 954 | 961 | 37,300 |
2021/04/23 | 970 | 972 | 962 | 965 | 27,900 |
2021/04/22 | 980 | 993 | 972 | 977 | 22,900 |
2021/04/21 | 990 | 990 | 967 | 967 | 42,100 |
2021/04/20 | 1,001 | 1,006 | 996 | 997 | 37,700 |
2021/04/19 | 1,018 | 1,019 | 1,005 | 1,008 | 45,400 |
2021/04/16 | 1,002 | 1,018 | 999 | 1,018 | 35,200 |
2021/04/15 | 992 | 1,003 | 992 | 1,000 | 50,000 |
2021/04/14 | 1,017 | 1,017 | 997 | 998 | 67,100 |
2021/04/13 | 1,017 | 1,023 | 1,013 | 1,017 | 46,500 |
2021/04/12 | 1,018 | 1,018 | 1,010 | 1,013 | 40,800 |
2021/04/09 | 1,022 | 1,033 | 1,016 | 1,020 | 47,700 |
2021/04/08 | 1,045 | 1,045 | 1,018 | 1,023 | 54,000 |
2021/04/07 | 1,010 | 1,024 | 1,010 | 1,024 | 37,800 |
2021/04/06 | 1,043 | 1,045 | 1,010 | 1,011 | 39,100 |
2021/04/05 | 1,031 | 1,038 | 1,027 | 1,035 | 22,600 |
2021/04/02 | 1,046 | 1,046 | 1,021 | 1,027 | 34,600 |
2021/04/01 | 1,023 | 1,037 | 1,020 | 1,037 | 67,000 |
2021/03/31 | 1,029 | 1,034 | 1,014 | 1,017 | 92,800 |
2021/03/30 | 1,043 | 1,061 | 1,035 | 1,046 | 76,100 |
2021/03/29 | 1,073 | 1,079 | 1,055 | 1,061 | 130,500 |
2021/03/26 | 1,055 | 1,058 | 1,045 | 1,055 | 156,300 |
2021/03/25 | 1,038 | 1,057 | 1,032 | 1,051 | 91,000 |
2021/03/24 | 1,069 | 1,070 | 1,032 | 1,038 | 68,900 |
2021/03/23 | 1,095 | 1,098 | 1,070 | 1,071 | 67,500 |
2021/03/22 | 1,089 | 1,093 | 1,069 | 1,085 | 88,500 |
2021/03/19 | 1,084 | 1,091 | 1,072 | 1,083 | 80,400 |
2021/03/18 | 1,083 | 1,090 | 1,075 | 1,085 | 50,800 |
2021/03/17 | 1,080 | 1,082 | 1,066 | 1,082 | 36,900 |
2021/03/16 | 1,053 | 1,086 | 1,053 | 1,086 | 63,700 |
2021/03/15 | 1,039 | 1,060 | 1,039 | 1,060 | 71,900 |
2021/03/12 | 1,037 | 1,040 | 1,027 | 1,040 | 79,100 |
2021/03/11 | 1,017 | 1,044 | 1,015 | 1,040 | 77,000 |
2021/03/10 | 1,040 | 1,040 | 1,010 | 1,016 | 91,200 |
2021/03/09 | 1,028 | 1,038 | 1,024 | 1,036 | 77,100 |
2021/03/08 | 1,046 | 1,049 | 1,012 | 1,016 | 86,300 |
2021/03/05 | 1,038 | 1,038 | 1,006 | 1,034 | 97,600 |
2021/03/04 | 1,043 | 1,043 | 1,023 | 1,038 | 69,800 |
2021/03/03 | 1,066 | 1,066 | 1,038 | 1,048 | 68,900 |
2021/03/02 | 1,071 | 1,071 | 1,043 | 1,059 | 74,100 |
2021/03/01 | 1,068 | 1,072 | 1,053 | 1,061 | 60,600 |
2021/02/26 | 1,070 | 1,071 | 1,033 | 1,038 | 119,500 |
2021/02/25 | 1,104 | 1,105 | 1,077 | 1,087 | 96,200 |
2021/02/24 | 1,124 | 1,124 | 1,087 | 1,090 | 60,300 |
2021/02/22 | 1,125 | 1,128 | 1,112 | 1,119 | 47,100 |
2021/02/19 | 1,100 | 1,137 | 1,088 | 1,099 | 55,700 |
2021/02/18 | 1,114 | 1,115 | 1,092 | 1,100 | 58,900 |
2021/02/17 | 1,112 | 1,140 | 1,112 | 1,115 | 39,500 |
2021/02/16 | 1,132 | 1,140 | 1,118 | 1,126 | 38,400 |
2021/02/15 | 1,124 | 1,136 | 1,116 | 1,132 | 41,400 |
2021/02/12 | 1,120 | 1,120 | 1,104 | 1,105 | 61,400 |
2021/02/10 | 1,121 | 1,131 | 1,114 | 1,122 | 50,000 |
2021/02/09 | 1,121 | 1,131 | 1,116 | 1,124 | 55,500 |
2021/02/08 | 1,114 | 1,132 | 1,108 | 1,130 | 48,800 |
2021/02/05 | 1,091 | 1,108 | 1,081 | 1,102 | 53,600 |
2021/02/04 | 1,098 | 1,098 | 1,077 | 1,080 | 88,400 |
2021/02/03 | 1,097 | 1,108 | 1,088 | 1,098 | 89,400 |
2021/02/02 | 1,100 | 1,101 | 1,083 | 1,096 | 86,800 |
2021/02/01 | 1,090 | 1,100 | 1,070 | 1,089 | 100,700 |
2021/01/29 | 1,170 | 1,176 | 1,091 | 1,097 | 184,300 |
2021/01/28 | 1,126 | 1,174 | 1,122 | 1,162 | 805,100 |
2021/01/27 | 1,150 | 1,158 | 1,138 | 1,158 | 192,300 |
2021/01/26 | 1,152 | 1,160 | 1,132 | 1,153 | 136,000 |
2021/01/25 | 1,145 | 1,163 | 1,127 | 1,148 | 168,800 |
2021/01/22 | 1,148 | 1,168 | 1,147 | 1,150 | 115,400 |
2021/01/21 | 1,133 | 1,188 | 1,133 | 1,161 | 115,800 |
2021/01/20 | 1,161 | 1,167 | 1,120 | 1,129 | 195,600 |
2021/01/19 | 1,183 | 1,189 | 1,163 | 1,173 | 118,200 |
2021/01/18 | 1,183 | 1,199 | 1,168 | 1,189 | 86,400 |
2021/01/15 | 1,222 | 1,234 | 1,187 | 1,189 | 110,700 |
2021/01/14 | 1,219 | 1,244 | 1,219 | 1,231 | 113,300 |
2021/01/13 | 1,243 | 1,253 | 1,214 | 1,230 | 107,100 |
2021/01/12 | 1,364 | 1,393 | 1,259 | 1,270 | 164,700 |
2021/01/08 | 1,213 | 1,252 | 1,212 | 1,245 | 98,700 |
2021/01/07 | 1,217 | 1,243 | 1,215 | 1,228 | 73,000 |
2021/01/06 | 1,195 | 1,201 | 1,181 | 1,197 | 85,500 |
2021/01/05 | 1,192 | 1,203 | 1,180 | 1,202 | 73,300 |
2021/01/04 | 1,201 | 1,201 | 1,174 | 1,192 | 69,000 |