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 |
|---|---|---|---|---|---|
| 2024/07/26 | 552 | 572 | 551 | 565 | 54,300 |
| 2024/07/25 | 557 | 564 | 550 | 551 | 83,100 |
| 2024/07/24 | 572 | 573 | 560 | 567 | 72,000 |
| 2024/07/23 | 555 | 572 | 555 | 571 | 80,000 |
| 2024/07/22 | 558 | 560 | 551 | 554 | 61,900 |
| 2024/07/19 | 557 | 557 | 547 | 551 | 40,800 |
| 2024/07/18 | 556 | 559 | 552 | 557 | 33,400 |
| 2024/07/17 | 551 | 562 | 551 | 559 | 66,800 |
| 2024/07/16 | 553 | 555 | 545 | 545 | 25,700 |
| 2024/07/12 | 530 | 555 | 530 | 550 | 109,700 |
| 2024/07/11 | 523 | 540 | 523 | 535 | 54,900 |
| 2024/07/10 | 525 | 539 | 518 | 523 | 83,400 |
| 2024/07/09 | 540 | 544 | 525 | 525 | 70,300 |
| 2024/07/08 | 539 | 547 | 535 | 539 | 86,200 |
| 2024/07/05 | 530 | 539 | 530 | 534 | 45,700 |
| 2024/07/04 | 534 | 535 | 527 | 530 | 31,700 |
| 2024/07/03 | 522 | 535 | 521 | 532 | 62,400 |
| 2024/07/02 | 532 | 532 | 522 | 522 | 46,100 |
| 2024/07/01 | 499 | 539 | 497 | 533 | 234,700 |
| 2024/06/28 | 496 | 497 | 492 | 497 | 13,600 |
| 2024/06/27 | 499 | 501 | 493 | 496 | 54,600 |
| 2024/06/26 | 491 | 493 | 486 | 492 | 17,600 |
| 2024/06/25 | 491 | 493 | 484 | 490 | 29,200 |
| 2024/06/24 | 486 | 495 | 486 | 491 | 25,000 |
| 2024/06/21 | 485 | 499 | 485 | 486 | 41,400 |
| 2024/06/20 | 494 | 494 | 485 | 488 | 49,400 |
| 2024/06/19 | 498 | 501 | 492 | 500 | 34,900 |
| 2024/06/18 | 503 | 507 | 500 | 500 | 20,500 |
| 2024/06/17 | 511 | 511 | 501 | 503 | 54,600 |
| 2024/06/14 | 497 | 514 | 497 | 508 | 62,800 |
| 2024/06/13 | 494 | 500 | 488 | 498 | 34,800 |
| 2024/06/12 | 497 | 500 | 489 | 489 | 41,700 |
| 2024/06/11 | 488 | 504 | 488 | 497 | 74,300 |
| 2024/06/10 | 492 | 507 | 487 | 487 | 78,700 |
| 2024/06/07 | 491 | 493 | 479 | 491 | 42,600 |
| 2024/06/06 | 483 | 497 | 479 | 494 | 68,500 |
| 2024/06/05 | 482 | 485 | 474 | 477 | 31,200 |
| 2024/06/04 | 468 | 484 | 468 | 484 | 62,500 |
| 2024/06/03 | 475 | 480 | 468 | 468 | 67,300 |
| 2024/05/31 | 466 | 474 | 466 | 473 | 37,500 |
| 2024/05/30 | 459 | 469 | 457 | 469 | 41,900 |
| 2024/05/29 | 467 | 471 | 464 | 465 | 27,700 |
| 2024/05/28 | 462 | 474 | 461 | 468 | 49,200 |
| 2024/05/27 | 464 | 468 | 459 | 462 | 63,800 |
| 2024/05/24 | 453 | 477 | 449 | 472 | 122,400 |
| 2024/05/23 | 461 | 462 | 454 | 455 | 45,900 |
| 2024/05/22 | 456 | 468 | 456 | 462 | 74,600 |
| 2024/05/21 | 470 | 484 | 458 | 458 | 213,100 |
| 2024/05/20 | 453 | 473 | 448 | 469 | 795,900 |
| 2024/05/17 | 411 | 415 | 406 | 409 | 21,700 |
| 2024/05/16 | 418 | 418 | 408 | 415 | 41,700 |
| 2024/05/15 | 409 | 424 | 405 | 413 | 143,800 |
| 2024/05/14 | 393 | 395 | 386 | 395 | 28,800 |
| 2024/05/13 | 395 | 395 | 385 | 388 | 25,700 |
| 2024/05/10 | 393 | 396 | 383 | 390 | 65,900 |
| 2024/05/09 | 395 | 397 | 392 | 392 | 19,600 |
| 2024/05/08 | 394 | 397 | 388 | 391 | 33,900 |
| 2024/05/07 | 393 | 395 | 386 | 391 | 41,600 |
| 2024/05/02 | 372 | 388 | 369 | 385 | 49,700 |
| 2024/05/01 | 380 | 381 | 370 | 370 | 53,800 |
| 2024/04/30 | 377 | 382 | 377 | 378 | 34,900 |
| 2024/04/26 | 386 | 389 | 377 | 377 | 127,500 |
| 2024/04/25 | 387 | 390 | 386 | 386 | 19,900 |
| 2024/04/24 | 388 | 389 | 383 | 386 | 38,900 |
| 2024/04/23 | 388 | 395 | 388 | 391 | 19,700 |
| 2024/04/22 | 385 | 393 | 382 | 393 | 17,600 |
| 2024/04/19 | 392 | 392 | 375 | 380 | 72,100 |
| 2024/04/18 | 391 | 396 | 391 | 392 | 18,800 |
| 2024/04/17 | 401 | 401 | 390 | 391 | 57,600 |
| 2024/04/16 | 404 | 405 | 396 | 397 | 35,700 |
| 2024/04/15 | 414 | 414 | 403 | 404 | 58,500 |
| 2024/04/12 | 410 | 416 | 408 | 410 | 21,600 |
| 2024/04/11 | 414 | 415 | 410 | 410 | 19,500 |
| 2024/04/10 | 409 | 423 | 409 | 414 | 87,600 |
| 2024/04/09 | 405 | 408 | 404 | 405 | 20,100 |
| 2024/04/08 | 401 | 405 | 400 | 403 | 10,000 |
| 2024/04/05 | 400 | 404 | 399 | 400 | 16,800 |
| 2024/04/04 | 400 | 406 | 400 | 400 | 18,900 |
| 2024/04/03 | 400 | 406 | 396 | 400 | 42,000 |
| 2024/04/02 | 407 | 407 | 400 | 403 | 40,400 |
| 2024/04/01 | 410 | 410 | 403 | 403 | 27,000 |
| 2024/03/29 | 408 | 411 | 406 | 408 | 21,700 |
| 2024/03/28 | 413 | 413 | 400 | 405 | 31,700 |
| 2024/03/27 | 414 | 416 | 413 | 415 | 22,900 |
| 2024/03/26 | 414 | 415 | 410 | 413 | 29,700 |
| 2024/03/25 | 421 | 421 | 415 | 415 | 49,300 |
| 2024/03/22 | 424 | 428 | 417 | 423 | 58,400 |
| 2024/03/21 | 429 | 430 | 423 | 423 | 56,700 |
| 2024/03/19 | 426 | 432 | 426 | 427 | 37,600 |
| 2024/03/18 | 434 | 436 | 423 | 429 | 55,000 |
| 2024/03/15 | 430 | 432 | 427 | 430 | 14,800 |
| 2024/03/14 | 431 | 432 | 427 | 430 | 17,500 |
| 2024/03/13 | 436 | 436 | 424 | 428 | 29,500 |
| 2024/03/12 | 423 | 437 | 421 | 432 | 61,700 |
| 2024/03/11 | 440 | 441 | 422 | 422 | 93,800 |
| 2024/03/08 | 425 | 445 | 421 | 444 | 151,700 |
| 2024/03/07 | 423 | 429 | 418 | 425 | 93,400 |
| 2024/03/06 | 409 | 422 | 403 | 419 | 93,300 |
| 2024/03/05 | 392 | 408 | 387 | 404 | 107,400 |
| 2024/03/04 | 405 | 406 | 387 | 393 | 130,800 |
| 2024/03/01 | 411 | 411 | 403 | 403 | 41,800 |
| 2024/02/29 | 411 | 411 | 405 | 407 | 13,500 |
| 2024/02/28 | 406 | 410 | 405 | 407 | 26,000 |
| 2024/02/27 | 408 | 409 | 403 | 407 | 30,700 |
| 2024/02/26 | 410 | 410 | 405 | 409 | 25,300 |
| 2024/02/22 | 413 | 415 | 407 | 409 | 20,300 |
| 2024/02/21 | 421 | 421 | 405 | 409 | 32,100 |
| 2024/02/20 | 420 | 429 | 414 | 419 | 61,500 |
| 2024/02/19 | 410 | 418 | 402 | 418 | 64,600 |
| 2024/02/16 | 404 | 412 | 401 | 408 | 64,100 |
| 2024/02/15 | 413 | 413 | 395 | 396 | 160,200 |
| 2024/02/14 | 440 | 440 | 422 | 426 | 56,700 |
| 2024/02/13 | 461 | 461 | 429 | 440 | 85,800 |
| 2024/02/09 | 455 | 460 | 446 | 448 | 33,000 |
| 2024/02/08 | 456 | 461 | 451 | 454 | 25,200 |
| 2024/02/07 | 460 | 460 | 453 | 455 | 33,000 |
| 2024/02/06 | 463 | 464 | 458 | 463 | 20,100 |
| 2024/02/05 | 464 | 464 | 460 | 464 | 24,500 |
| 2024/02/02 | 467 | 467 | 462 | 464 | 10,500 |
| 2024/02/01 | 466 | 466 | 460 | 463 | 24,500 |
| 2024/01/31 | 465 | 472 | 464 | 467 | 25,600 |
| 2024/01/30 | 477 | 477 | 462 | 462 | 150,700 |
| 2024/01/29 | 468 | 475 | 466 | 473 | 21,900 |
| 2024/01/26 | 469 | 469 | 458 | 462 | 23,200 |
| 2024/01/25 | 464 | 469 | 462 | 465 | 27,300 |
| 2024/01/24 | 460 | 466 | 460 | 464 | 14,800 |
| 2024/01/23 | 474 | 475 | 458 | 460 | 40,700 |
| 2024/01/22 | 459 | 476 | 459 | 471 | 27,500 |
| 2024/01/19 | 461 | 466 | 455 | 461 | 29,300 |
| 2024/01/18 | 455 | 462 | 455 | 456 | 18,300 |
| 2024/01/17 | 460 | 462 | 455 | 455 | 16,800 |
| 2024/01/16 | 462 | 464 | 455 | 459 | 27,200 |
| 2024/01/15 | 467 | 471 | 461 | 462 | 47,700 |
| 2024/01/12 | 477 | 478 | 464 | 467 | 54,000 |
| 2024/01/11 | 486 | 486 | 475 | 481 | 33,000 |
| 2024/01/10 | 485 | 485 | 481 | 482 | 20,800 |
| 2024/01/09 | 495 | 497 | 475 | 488 | 50,600 |
| 2024/01/05 | 493 | 494 | 485 | 489 | 18,400 |
| 2024/01/04 | 500 | 500 | 488 | 496 | 22,200 |
| 2023/12/29 | 488 | 499 | 485 | 499 | 22,700 |
| 2023/12/28 | 481 | 495 | 477 | 488 | 22,400 |
| 2023/12/27 | 491 | 492 | 476 | 483 | 38,700 |
| 2023/12/26 | 490 | 497 | 489 | 491 | 15,500 |
| 2023/12/25 | 491 | 500 | 488 | 489 | 19,800 |
| 2023/12/22 | 487 | 497 | 487 | 493 | 26,200 |
| 2023/12/21 | 492 | 494 | 485 | 485 | 24,400 |
| 2023/12/20 | 498 | 507 | 495 | 499 | 50,300 |
| 2023/12/19 | 482 | 499 | 480 | 499 | 38,700 |
| 2023/12/18 | 481 | 488 | 478 | 482 | 24,000 |
| 2023/12/15 | 478 | 485 | 478 | 481 | 16,500 |
| 2023/12/14 | 490 | 493 | 475 | 478 | 29,400 |
| 2023/12/13 | 475 | 495 | 475 | 487 | 39,500 |
| 2023/12/12 | 494 | 497 | 475 | 477 | 27,500 |
| 2023/12/11 | 481 | 503 | 481 | 491 | 49,500 |
| 2023/12/08 | 478 | 480 | 471 | 478 | 40,600 |
| 2023/12/07 | 478 | 483 | 475 | 483 | 18,200 |
| 2023/12/06 | 468 | 482 | 468 | 480 | 20,600 |
| 2023/12/05 | 479 | 487 | 469 | 469 | 31,400 |
| 2023/12/04 | 479 | 488 | 471 | 480 | 57,300 |
| 2023/12/01 | 493 | 511 | 480 | 484 | 201,800 |
| 2023/11/30 | 458 | 487 | 458 | 487 | 158,200 |
| 2023/11/29 | 453 | 454 | 449 | 451 | 21,200 |
| 2023/11/28 | 462 | 462 | 450 | 457 | 27,400 |
| 2023/11/27 | 464 | 466 | 459 | 462 | 18,300 |
| 2023/11/24 | 462 | 464 | 458 | 459 | 9,600 |
| 2023/11/22 | 456 | 464 | 456 | 458 | 15,700 |
| 2023/11/21 | 452 | 467 | 449 | 461 | 33,400 |
| 2023/11/20 | 458 | 461 | 451 | 451 | 18,400 |
| 2023/11/17 | 449 | 457 | 447 | 457 | 18,900 |
| 2023/11/16 | 453 | 454 | 445 | 448 | 30,300 |
| 2023/11/15 | 455 | 458 | 448 | 456 | 27,400 |
| 2023/11/14 | 454 | 457 | 448 | 448 | 19,100 |
| 2023/11/13 | 472 | 472 | 451 | 457 | 41,300 |
| 2023/11/10 | 460 | 470 | 451 | 468 | 45,000 |
| 2023/11/09 | 451 | 469 | 450 | 468 | 53,500 |
| 2023/11/08 | 445 | 457 | 440 | 451 | 89,300 |
| 2023/11/07 | 431 | 432 | 425 | 426 | 56,800 |
| 2023/11/06 | 420 | 435 | 420 | 431 | 30,100 |
| 2023/11/02 | 423 | 423 | 416 | 421 | 25,200 |
| 2023/11/01 | 424 | 424 | 416 | 421 | 23,200 |
| 2023/10/31 | 403 | 418 | 402 | 416 | 45,600 |
| 2023/10/30 | 413 | 417 | 402 | 402 | 93,100 |
| 2023/10/27 | 408 | 419 | 408 | 418 | 33,400 |
| 2023/10/26 | 416 | 419 | 408 | 408 | 33,700 |
| 2023/10/25 | 425 | 428 | 417 | 420 | 23,300 |
| 2023/10/24 | 408 | 425 | 401 | 425 | 47,900 |
| 2023/10/23 | 420 | 421 | 410 | 411 | 54,000 |
| 2023/10/20 | 418 | 423 | 413 | 422 | 32,100 |
| 2023/10/19 | 421 | 426 | 418 | 418 | 39,000 |
| 2023/10/18 | 424 | 432 | 422 | 429 | 22,600 |
| 2023/10/17 | 424 | 431 | 422 | 426 | 19,000 |
| 2023/10/16 | 427 | 428 | 419 | 421 | 24,100 |
| 2023/10/13 | 439 | 443 | 431 | 434 | 35,000 |
| 2023/10/12 | 438 | 444 | 437 | 444 | 15,800 |
| 2023/10/11 | 445 | 445 | 436 | 441 | 26,800 |
| 2023/10/10 | 433 | 444 | 433 | 441 | 24,900 |
| 2023/10/06 | 431 | 435 | 429 | 433 | 16,800 |
| 2023/10/05 | 420 | 431 | 420 | 430 | 44,800 |
| 2023/10/04 | 421 | 430 | 415 | 419 | 124,700 |
| 2023/10/03 | 448 | 448 | 434 | 434 | 55,100 |