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

アドバンテッジリスクマネジメント(8769)の株価時系列情報

アドバンテッジリスクマネジメント(8769)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
2026/08/07 497 498 491 492 11,900
2026/08/06 495 499 493 497 6,400
2026/08/05 493 498 493 498 3,000
2026/08/04 500 502 488 492 42,200
2026/08/03 525 525 498 499 30,300
2026/07/31 523 528 519 526 62,900
2026/07/30 511 527 511 524 37,100
2026/07/29 502 529 499 520 90,900
2026/07/28 518 518 502 502 51,800
2026/07/27 523 523 513 516 26,900
2026/07/24 507 523 507 523 43,500
2026/07/23 514 514 509 514 9,600
2026/07/22 503 514 498 514 74,200
2026/07/21 490 504 490 503 47,500
2026/07/17 502 509 482 486 56,600
2026/07/16 498 502 497 502 8,500
2026/07/15 512 512 498 498 46,900
2026/07/14 508 511 504 511 13,000
2026/07/13 508 514 498 506 32,800
2026/07/10 506 507 503 507 4,600
2026/07/09 505 506 500 506 6,200
2026/07/08 518 518 499 504 18,800
2026/07/07 520 520 507 519 42,200
2026/07/06 515 521 505 519 97,400
2026/07/03 506 515 503 513 23,200
2026/07/02 497 505 488 505 69,600
2026/07/01 492 497 489 497 10,600
2026/06/30 491 491 484 491 22,600
2026/06/29 482 491 480 490 90,300
2026/06/26 491 494 484 490 10,800
2026/06/25 489 489 478 485 11,400
2026/06/24 486 488 479 488 5,800
2026/06/23 485 486 481 486 8,300
2026/06/22 482 485 470 482 25,600
2026/06/19 479 479 465 467 48,000
2026/06/18 486 486 474 479 13,500
2026/06/17 461 487 461 487 39,000
2026/06/16 469 469 460 463 33,000
2026/06/15 473 477 466 468 34,600
2026/06/12 473 473 464 471 28,300
2026/06/11 476 477 468 470 31,800
2026/06/10 484 489 476 484 22,500
2026/06/09 482 486 478 483 12,900
2026/06/08 483 487 474 482 30,600
2026/06/05 483 492 483 488 15,900
2026/06/04 485 489 482 487 7,900
2026/06/03 489 489 476 482 37,300
2026/06/02 489 489 479 489 47,100
2026/06/01 492 492 482 489 21,800
2026/05/29 485 492 485 489 76,400
2026/05/28 485 486 477 482 31,100
2026/05/27 490 490 480 488 36,500
2026/05/26 488 492 480 490 129,700
2026/05/25 488 488 482 488 17,700
2026/05/22 489 491 485 488 22,200
2026/05/21 502 502 485 487 40,900
2026/05/20 511 511 488 502 43,000
2026/05/19 515 524 494 504 77,500
2026/05/18 485 516 481 511 170,600
2026/05/15 479 487 477 478 33,500
2026/05/14 487 487 477 481 40,400
2026/05/13 478 487 476 487 60,000
2026/05/12 481 485 471 481 41,700
2026/05/11 477 487 477 487 87,200
2026/05/08 478 481 470 470 40,600
2026/05/07 486 490 477 483 104,000
2026/05/01 479 491 479 486 20,400
2026/04/30 491 492 481 482 39,900
2026/04/28 485 491 485 491 2,100
2026/04/27 492 496 486 486 19,000
2026/04/24 496 496 490 490 4,100
2026/04/23 492 497 484 497 9,600
2026/04/22 498 498 493 497 6,500
2026/04/21 496 498 495 498 4,000
2026/04/20 492 503 485 499 55,800
2026/04/17 494 494 484 487 38,200
2026/04/16 493 496 493 494 5,700
2026/04/15 488 495 488 492 21,800
2026/04/14 485 489 484 487 18,800
2026/04/13 472 486 472 486 23,900
2026/04/10 475 478 473 475 15,300
2026/04/09 478 485 471 472 29,200
2026/04/08 464 479 459 479 95,000
2026/04/07 458 463 458 461 18,300
2026/04/06 464 466 452 455 84,300
2026/04/03 457 482 457 463 102,600
2026/03/27 498 504 497 504 46,900
2026/03/26 502 507 496 496 56,200
2026/03/25 483 502 483 502 116,900
2026/03/24 485 489 475 481 28,000
2026/03/23 493 493 470 475 78,100
2026/03/19 502 502 491 492 23,500
2026/03/18 502 503 497 503 26,800
2026/03/17 492 501 492 495 48,100
2026/03/16 494 496 490 492 17,200
2026/03/13 491 496 489 495 35,100
2026/03/12 494 498 485 494 60,300
2026/03/11 499 501 494 495 87,700
2026/03/10 489 497 483 497 96,000
2026/03/09 488 488 472 487 71,500
2026/03/06 491 496 483 496 46,800
2026/03/05 490 495 484 491 123,100
2026/03/04 485 485 467 469 160,300
2026/03/03 508 508 489 489 154,100
2026/03/02 521 521 507 509 68,500
2026/02/27 518 529 515 527 71,600
2026/02/26 510 520 506 515 52,700
2026/02/25 506 514 506 508 31,800
2026/02/24 514 514 507 507 33,600
2026/02/20 528 528 513 515 52,800
2026/02/19 533 533 518 525 35,700
2026/02/18 533 533 525 525 35,600
2026/02/17 533 533 518 532 59,500
2026/02/16 560 561 500 532 368,400
2026/02/13 618 618 586 590 155,100
2026/02/12 629 636 614 614 88,300
2026/02/10 617 627 617 627 89,600
2026/02/09 632 632 617 617 46,200
2026/02/06 616 626 609 626 89,000
2026/02/05 613 627 613 618 73,400
2026/02/04 620 620 612 618 25,800
2026/02/03 623 627 619 619 36,000
2026/02/02 626 630 604 618 184,700
2026/01/30 620 623 617 623 54,600
2026/01/29 620 624 612 619 39,000
2026/01/28 629 629 617 617 47,400
2026/01/27 645 645 620 632 169,500
2026/01/26 660 665 644 650 100,200
2026/01/23 637 664 631 663 163,300
2026/01/22 634 641 625 637 111,200
2026/01/21 647 647 620 624 161,400
2026/01/20 683 683 646 649 110,300
2026/01/19 669 693 662 683 164,100
2026/01/16 657 669 653 668 100,300
2026/01/15 643 656 640 655 124,800
2026/01/14 643 643 634 640 63,900
2026/01/13 646 648 629 639 197,200
2026/01/09 628 645 621 645 81,900
2026/01/08 622 629 615 626 75,100
2026/01/07 619 621 613 619 38,500
2026/01/06 615 625 615 621 42,100
2026/01/05 622 622 608 615 75,700
2025/12/30 620 620 607 617 85,400
2025/12/29 614 625 614 617 14,500
2025/12/26 627 627 611 611 125,400
2025/12/25 628 630 622 630 47,000
2025/12/24 627 628 615 625 66,600
2025/12/23 623 630 621 625 22,000
2025/12/22 632 635 615 620 123,900
2025/12/19 622 632 610 631 171,900
2025/12/18 618 630 612 613 89,500
2025/12/17 617 619 602 617 145,900
2025/12/16 620 624 606 617 150,500
2025/12/15 612 622 599 622 156,000
2025/12/12 609 614 600 612 68,200
2025/12/11 610 613 601 602 16,200
2025/12/10 611 616 604 610 59,200
2025/12/09 602 616 600 611 33,500
2025/12/08 601 603 592 603 31,700
2025/12/05 612 615 598 600 52,300
2025/12/04 620 627 613 618 62,100
2025/12/03 615 617 599 617 80,500
2025/12/02 632 635 610 610 72,700
2025/12/01 641 651 624 632 88,300
2025/11/28 633 642 630 638 21,000
2025/11/27 632 633 616 633 55,400
2025/11/26 632 644 621 626 53,600
2025/11/25 627 634 620 625 45,600
2025/11/21 619 623 612 618 68,100
2025/11/20 652 652 621 622 93,200
2025/11/19 626 651 620 644 115,600
2025/11/18 650 650 628 630 42,200
2025/11/17 655 666 637 647 72,800
2025/11/14 667 683 636 661 115,900
2025/11/13 675 675 640 663 105,300
2025/11/12 671 682 668 675 48,300
2025/11/11 680 680 673 674 14,200
2025/11/10 675 686 675 682 32,900
2025/11/07 671 687 671 675 41,600
2025/11/06 669 678 666 677 18,900
2025/11/05 659 673 654 669 45,600
2025/11/04 672 677 663 663 57,900
2025/10/31 685 688 678 680 32,900
2025/10/30 681 684 669 683 80,200
2025/10/29 664 675 652 675 64,300
2025/10/28 665 666 658 661 50,500
2025/10/27 650 670 650 667 92,700
2025/10/24 634 645 625 642 105,100
2025/10/23 620 634 618 629 65,100
2025/10/22 611 626 608 626 70,800
2025/10/21 598 611 598 607 76,600
2025/10/20 631 635 589 595 138,400
2025/10/17 601 627 601 627 116,800
2025/10/16 590 612 590 603 95,500
2025/10/15 590 597 588 591 69,400
2025/10/14 578 592 575 588 102,400
2025/10/10 572 586 572 582 97,700
2025/10/09 574 581 565 570 47,300
2025/10/08 568 577 561 574 26,200
2025/10/07 575 575 562 570 58,500

このページの先頭へ