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 |
|---|---|---|---|---|---|
| 2025/07/31 | 584 | 588 | 577 | 584 | 26,400 |
| 2025/07/30 | 581 | 583 | 576 | 583 | 20,100 |
| 2025/07/29 | 581 | 581 | 574 | 581 | 19,300 |
| 2025/07/28 | 571 | 583 | 571 | 579 | 23,600 |
| 2025/07/25 | 573 | 576 | 567 | 572 | 15,100 |
| 2025/07/24 | 575 | 576 | 565 | 573 | 37,100 |
| 2025/07/23 | 566 | 573 | 560 | 573 | 70,000 |
| 2025/07/22 | 580 | 580 | 551 | 563 | 157,700 |
| 2025/07/18 | 578 | 582 | 570 | 571 | 16,100 |
| 2025/07/17 | 572 | 583 | 572 | 578 | 37,800 |
| 2025/07/16 | 589 | 589 | 572 | 572 | 52,300 |
| 2025/07/15 | 577 | 588 | 569 | 588 | 41,100 |
| 2025/07/14 | 580 | 591 | 575 | 575 | 50,000 |
| 2025/07/11 | 573 | 581 | 573 | 580 | 9,900 |
| 2025/07/10 | 578 | 579 | 573 | 573 | 12,000 |
| 2025/07/09 | 569 | 584 | 568 | 578 | 29,200 |
| 2025/07/08 | 564 | 566 | 555 | 566 | 20,400 |
| 2025/07/07 | 561 | 564 | 552 | 564 | 16,000 |
| 2025/07/04 | 550 | 563 | 550 | 560 | 17,900 |
| 2025/07/03 | 565 | 565 | 546 | 551 | 87,900 |
| 2025/07/02 | 572 | 573 | 561 | 562 | 30,600 |
| 2025/07/01 | 583 | 583 | 571 | 571 | 19,200 |
| 2025/06/30 | 589 | 590 | 578 | 580 | 19,800 |
| 2025/06/27 | 582 | 588 | 580 | 581 | 11,100 |
| 2025/06/26 | 583 | 583 | 578 | 582 | 12,500 |
| 2025/06/25 | 580 | 585 | 570 | 581 | 21,700 |
| 2025/06/24 | 584 | 585 | 576 | 577 | 22,700 |
| 2025/06/23 | 590 | 590 | 578 | 581 | 35,500 |
| 2025/06/20 | 611 | 611 | 596 | 600 | 13,500 |
| 2025/06/19 | 602 | 611 | 600 | 609 | 22,400 |
| 2025/06/18 | 591 | 603 | 591 | 603 | 22,000 |
| 2025/06/17 | 580 | 592 | 580 | 591 | 11,600 |
| 2025/06/16 | 581 | 584 | 577 | 579 | 28,100 |
| 2025/06/13 | 595 | 596 | 581 | 585 | 41,200 |
| 2025/06/12 | 603 | 603 | 593 | 599 | 31,700 |
| 2025/06/11 | 606 | 606 | 597 | 603 | 30,500 |
| 2025/06/10 | 599 | 601 | 596 | 596 | 16,000 |
| 2025/06/09 | 598 | 605 | 596 | 596 | 13,600 |
| 2025/06/06 | 599 | 610 | 598 | 598 | 32,800 |
| 2025/06/05 | 600 | 608 | 592 | 596 | 39,900 |
| 2025/06/04 | 596 | 605 | 596 | 600 | 41,000 |
| 2025/06/03 | 607 | 607 | 592 | 595 | 70,400 |
| 2025/06/02 | 605 | 608 | 598 | 607 | 39,500 |
| 2025/05/30 | 602 | 607 | 599 | 606 | 17,800 |
| 2025/05/29 | 604 | 610 | 600 | 605 | 24,800 |
| 2025/05/28 | 609 | 614 | 600 | 600 | 36,100 |
| 2025/05/27 | 605 | 613 | 601 | 605 | 34,200 |
| 2025/05/26 | 591 | 605 | 585 | 605 | 47,400 |
| 2025/05/23 | 588 | 595 | 585 | 590 | 39,000 |
| 2025/05/22 | 581 | 594 | 578 | 588 | 46,700 |
| 2025/05/21 | 601 | 602 | 589 | 589 | 96,700 |
| 2025/05/20 | 601 | 617 | 595 | 595 | 128,400 |
| 2025/05/19 | 610 | 618 | 586 | 599 | 185,900 |
| 2025/05/16 | 648 | 654 | 593 | 607 | 425,900 |
| 2025/05/15 | 720 | 729 | 695 | 707 | 72,100 |
| 2025/05/14 | 724 | 726 | 702 | 720 | 26,300 |
| 2025/05/13 | 710 | 718 | 700 | 713 | 22,500 |
| 2025/05/12 | 723 | 728 | 700 | 709 | 47,900 |
| 2025/05/09 | 720 | 727 | 716 | 719 | 9,700 |
| 2025/05/08 | 722 | 735 | 716 | 724 | 19,500 |
| 2025/05/07 | 709 | 739 | 701 | 722 | 78,500 |
| 2025/05/02 | 710 | 717 | 698 | 712 | 23,100 |
| 2025/05/01 | 701 | 720 | 684 | 704 | 56,300 |
| 2025/04/30 | 703 | 717 | 685 | 701 | 85,100 |
| 2025/04/28 | 686 | 729 | 665 | 703 | 209,800 |
| 2025/04/25 | 678 | 684 | 670 | 679 | 17,000 |
| 2025/04/24 | 671 | 695 | 657 | 661 | 83,700 |
| 2025/04/23 | 686 | 686 | 671 | 671 | 8,100 |
| 2025/04/22 | 678 | 684 | 664 | 671 | 43,000 |
| 2025/04/21 | 689 | 698 | 678 | 678 | 23,700 |
| 2025/04/18 | 679 | 701 | 676 | 699 | 30,300 |
| 2025/04/17 | 655 | 684 | 655 | 684 | 23,300 |
| 2025/04/16 | 670 | 670 | 657 | 657 | 19,700 |
| 2025/04/15 | 684 | 685 | 673 | 673 | 15,400 |
| 2025/04/14 | 679 | 694 | 675 | 684 | 29,000 |
| 2025/04/11 | 638 | 664 | 625 | 662 | 36,500 |
| 2025/04/10 | 675 | 675 | 630 | 659 | 54,600 |
| 2025/04/09 | 620 | 623 | 601 | 615 | 61,100 |
| 2025/04/08 | 586 | 636 | 585 | 630 | 54,200 |
| 2025/04/07 | 580 | 608 | 553 | 556 | 97,700 |
| 2025/04/04 | 661 | 670 | 604 | 645 | 146,800 |
| 2025/04/03 | 662 | 679 | 657 | 675 | 72,900 |
| 2025/04/02 | 672 | 692 | 657 | 682 | 41,700 |
| 2025/04/01 | 684 | 686 | 666 | 670 | 48,800 |
| 2025/03/31 | 707 | 711 | 688 | 688 | 51,700 |
| 2025/03/28 | 750 | 750 | 718 | 727 | 53,000 |
| 2025/03/27 | 721 | 737 | 719 | 737 | 41,700 |
| 2025/03/26 | 715 | 725 | 703 | 717 | 49,300 |
| 2025/03/25 | 725 | 736 | 715 | 715 | 70,000 |
| 2025/03/24 | 731 | 745 | 724 | 725 | 46,100 |
| 2025/03/21 | 744 | 750 | 730 | 732 | 52,800 |
| 2025/03/19 | 756 | 770 | 744 | 744 | 43,800 |
| 2025/03/18 | 730 | 770 | 726 | 756 | 72,700 |
| 2025/03/17 | 780 | 780 | 729 | 730 | 162,000 |
| 2025/03/14 | 690 | 780 | 679 | 779 | 339,800 |
| 2025/03/13 | 716 | 721 | 686 | 686 | 27,100 |
| 2025/03/12 | 709 | 728 | 702 | 713 | 55,700 |
| 2025/03/11 | 671 | 709 | 651 | 709 | 144,700 |
| 2025/03/10 | 696 | 697 | 683 | 688 | 14,500 |
| 2025/03/07 | 687 | 701 | 678 | 696 | 18,900 |
| 2025/03/06 | 685 | 700 | 685 | 697 | 17,400 |
| 2025/03/05 | 700 | 715 | 675 | 687 | 63,500 |
| 2025/03/04 | 683 | 702 | 670 | 700 | 57,700 |
| 2025/03/03 | 709 | 715 | 692 | 697 | 49,000 |
| 2025/02/28 | 695 | 705 | 650 | 705 | 178,800 |
| 2025/02/27 | 695 | 732 | 679 | 705 | 189,800 |
| 2025/02/26 | 716 | 730 | 700 | 708 | 112,400 |
| 2025/02/25 | 708 | 729 | 706 | 728 | 154,600 |
| 2025/02/21 | 743 | 771 | 710 | 729 | 156,200 |
| 2025/02/20 | 714 | 772 | 708 | 750 | 191,400 |
| 2025/02/19 | 722 | 741 | 707 | 727 | 288,300 |
| 2025/02/18 | 656 | 745 | 640 | 722 | 954,400 |
| 2025/02/17 | 646 | 646 | 624 | 646 | 221,300 |
| 2025/02/14 | 552 | 563 | 546 | 546 | 44,700 |
| 2025/02/13 | 565 | 566 | 550 | 550 | 36,400 |
| 2025/02/12 | 539 | 571 | 539 | 571 | 69,900 |
| 2025/02/10 | 541 | 545 | 532 | 533 | 39,000 |
| 2025/02/07 | 533 | 542 | 533 | 541 | 44,900 |
| 2025/02/06 | 528 | 538 | 524 | 536 | 36,700 |
| 2025/02/05 | 530 | 534 | 523 | 528 | 22,900 |
| 2025/02/04 | 524 | 531 | 522 | 522 | 16,800 |
| 2025/02/03 | 525 | 537 | 519 | 523 | 50,200 |
| 2025/01/31 | 535 | 539 | 525 | 525 | 112,700 |
| 2025/01/30 | 556 | 556 | 532 | 532 | 347,100 |
| 2025/01/29 | 545 | 579 | 542 | 562 | 64,200 |
| 2025/01/28 | 546 | 554 | 541 | 549 | 39,100 |
| 2025/01/27 | 551 | 551 | 536 | 544 | 36,900 |
| 2025/01/24 | 544 | 554 | 544 | 554 | 13,400 |
| 2025/01/23 | 560 | 562 | 541 | 544 | 19,900 |
| 2025/01/22 | 551 | 564 | 547 | 559 | 29,500 |
| 2025/01/21 | 551 | 556 | 543 | 545 | 14,900 |
| 2025/01/20 | 535 | 549 | 531 | 549 | 31,100 |
| 2025/01/17 | 525 | 531 | 512 | 526 | 41,000 |
| 2025/01/16 | 535 | 542 | 526 | 526 | 49,000 |
| 2025/01/15 | 550 | 550 | 534 | 535 | 23,000 |
| 2025/01/14 | 551 | 555 | 541 | 545 | 30,200 |
| 2025/01/10 | 552 | 567 | 552 | 552 | 17,100 |
| 2025/01/09 | 567 | 567 | 552 | 556 | 51,100 |
| 2025/01/08 | 582 | 582 | 567 | 569 | 24,600 |
| 2025/01/07 | 588 | 593 | 574 | 579 | 38,300 |
| 2025/01/06 | 605 | 605 | 574 | 578 | 35,500 |
| 2024/12/30 | 597 | 603 | 594 | 599 | 25,300 |
| 2024/12/27 | 599 | 604 | 587 | 594 | 34,900 |
| 2024/12/26 | 606 | 608 | 592 | 592 | 38,700 |
| 2024/12/25 | 609 | 611 | 603 | 611 | 17,900 |
| 2024/12/24 | 623 | 623 | 600 | 603 | 32,600 |
| 2024/12/23 | 639 | 642 | 620 | 623 | 24,800 |
| 2024/12/20 | 625 | 651 | 625 | 633 | 25,700 |
| 2024/12/19 | 628 | 634 | 620 | 625 | 35,400 |
| 2024/12/18 | 638 | 650 | 635 | 642 | 27,600 |
| 2024/12/17 | 622 | 648 | 622 | 648 | 37,500 |
| 2024/12/16 | 639 | 639 | 622 | 622 | 44,300 |
| 2024/12/13 | 650 | 652 | 636 | 639 | 52,900 |
| 2024/12/12 | 665 | 668 | 653 | 653 | 29,200 |
| 2024/12/11 | 658 | 671 | 658 | 661 | 24,900 |
| 2024/12/10 | 666 | 673 | 658 | 658 | 29,100 |
| 2024/12/09 | 658 | 672 | 645 | 663 | 57,200 |
| 2024/12/06 | 688 | 688 | 656 | 659 | 69,200 |
| 2024/12/05 | 694 | 703 | 689 | 698 | 31,000 |
| 2024/12/04 | 694 | 707 | 682 | 684 | 39,300 |
| 2024/12/03 | 685 | 729 | 685 | 695 | 92,500 |
| 2024/12/02 | 696 | 702 | 683 | 683 | 36,200 |
| 2024/11/29 | 689 | 702 | 689 | 695 | 43,200 |
| 2024/11/28 | 708 | 717 | 685 | 696 | 79,600 |
| 2024/11/27 | 711 | 728 | 695 | 711 | 127,900 |
| 2024/11/26 | 684 | 710 | 671 | 710 | 48,900 |
| 2024/11/25 | 677 | 683 | 671 | 682 | 37,600 |
| 2024/11/22 | 689 | 692 | 675 | 684 | 48,000 |
| 2024/11/21 | 681 | 703 | 674 | 690 | 79,100 |
| 2024/11/20 | 656 | 688 | 653 | 682 | 119,600 |
| 2024/11/19 | 603 | 665 | 603 | 655 | 193,500 |
| 2024/11/18 | 606 | 620 | 600 | 604 | 46,600 |
| 2024/11/15 | 582 | 622 | 570 | 605 | 248,800 |
| 2024/11/14 | 575 | 578 | 565 | 566 | 31,500 |
| 2024/11/13 | 582 | 582 | 572 | 573 | 20,300 |
| 2024/11/12 | 583 | 599 | 573 | 576 | 54,100 |
| 2024/11/11 | 577 | 590 | 577 | 583 | 37,400 |
| 2024/11/08 | 580 | 589 | 576 | 577 | 18,100 |
| 2024/11/07 | 590 | 590 | 568 | 577 | 70,700 |
| 2024/11/06 | 561 | 598 | 561 | 586 | 92,800 |
| 2024/11/05 | 564 | 569 | 561 | 561 | 14,400 |
| 2024/11/01 | 566 | 572 | 563 | 564 | 24,400 |
| 2024/10/31 | 548 | 573 | 548 | 569 | 48,600 |
| 2024/10/30 | 573 | 573 | 548 | 548 | 147,800 |
| 2024/10/29 | 567 | 580 | 564 | 575 | 24,200 |
| 2024/10/28 | 553 | 567 | 552 | 567 | 50,900 |
| 2024/10/25 | 574 | 576 | 555 | 559 | 40,300 |
| 2024/10/24 | 571 | 580 | 569 | 580 | 26,100 |
| 2024/10/23 | 565 | 576 | 562 | 573 | 29,900 |
| 2024/10/22 | 582 | 582 | 567 | 567 | 38,500 |
| 2024/10/21 | 575 | 589 | 573 | 582 | 52,100 |
| 2024/10/18 | 595 | 596 | 572 | 575 | 56,200 |
| 2024/10/17 | 577 | 590 | 565 | 589 | 102,800 |
| 2024/10/16 | 577 | 595 | 577 | 577 | 118,500 |
| 2024/10/15 | 584 | 595 | 573 | 585 | 271,300 |
| 2024/10/11 | 555 | 615 | 555 | 594 | 1,702,300 |
| 2024/10/10 | 536 | 536 | 526 | 526 | 21,500 |
| 2024/10/09 | 543 | 543 | 532 | 536 | 31,300 |
| 2024/10/08 | 538 | 545 | 536 | 543 | 23,100 |
| 2024/10/07 | 538 | 542 | 536 | 538 | 15,900 |