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
2026/03/27 955 955 937 946 191,700
2026/03/26 949 953 946 951 117,400
2026/03/25 932 949 932 949 78,700
2026/03/24 936 936 917 918 68,000
2026/03/23 926 939 912 921 108,100
2026/03/19 931 955 926 955 121,700
2026/03/18 925 946 924 946 38,300
2026/03/17 917 928 917 921 39,600
2026/03/16 925 927 914 915 67,500
2026/03/13 926 936 924 925 49,200
2026/03/12 935 938 927 933 54,300
2026/03/11 953 953 941 941 48,000
2026/03/10 955 957 946 948 38,100
2026/03/09 930 948 921 943 97,500
2026/03/06 949 958 944 958 57,200
2026/03/05 963 968 950 959 36,400
2026/03/04 968 968 934 937 78,400
2026/03/03 997 997 977 977 44,600
2026/03/02 1,003 1,017 995 1,003 42,600
2026/02/27 1,017 1,019 1,006 1,015 45,900
2026/02/26 1,039 1,054 1,012 1,017 68,300
2026/02/25 1,031 1,046 1,028 1,037 55,000
2026/02/24 1,005 1,032 996 1,030 63,300
2026/02/20 1,001 1,013 1,000 1,000 26,600
2026/02/19 1,018 1,018 987 1,009 54,800
2026/02/18 1,021 1,030 1,005 1,018 56,000
2026/02/17 1,021 1,032 1,014 1,026 57,500
2026/02/16 996 1,022 993 1,022 67,800
2026/02/13 989 1,000 983 1,000 75,200
2026/02/12 970 991 970 989 31,900
2026/02/10 952 972 949 968 37,100
2026/02/09 963 963 945 949 34,500
2026/02/06 955 960 939 950 55,700
2026/02/05 958 967 952 959 30,600
2026/02/04 958 958 942 946 27,000
2026/02/03 933 957 927 955 86,200
2026/02/02 943 946 918 918 97,900
2026/01/30 945 948 938 948 44,600
2026/01/29 973 973 948 948 56,300
2026/01/28 979 989 972 972 38,200
2026/01/27 989 997 976 979 57,200
2026/01/26 993 997 982 992 58,700
2026/01/23 1,002 1,004 993 993 33,100
2026/01/22 991 1,008 991 1,002 50,800
2026/01/21 982 997 972 991 47,300
2026/01/20 976 993 970 990 63,700
2026/01/19 986 986 972 974 26,500
2026/01/16 974 988 967 987 28,100
2026/01/15 968 977 968 974 34,300
2026/01/14 954 964 951 964 34,700
2026/01/13 955 960 942 954 79,400
2026/01/09 923 937 923 931 27,500
2026/01/08 924 929 920 920 18,800
2026/01/07 930 935 926 927 20,000
2026/01/06 930 934 923 930 29,000
2026/01/05 916 928 916 922 19,500

このページの先頭へ