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
2008/12/30 9,700 9,700 9,700 9,700 10
2008/12/29 9,800 9,800 9,800 9,800 10
2008/12/26 9,700 9,700 9,700 9,700 60
2008/12/25 9,150 9,150 9,100 9,100 40
2008/12/24 9,100 9,100 9,100 9,100 10
2008/12/22 9,060 9,090 9,060 9,090 30
2008/12/19 9,060 9,070 9,050 9,050 30
2008/12/18 9,180 9,250 9,050 9,250 70
2008/12/17 9,210 9,220 9,210 9,220 20
2008/12/16 9,520 9,520 9,420 9,420 60
2008/12/15 9,500 9,810 9,500 9,510 50
2008/12/11 10,210 10,220 10,200 10,200 30
2008/12/03 12,890 12,890 12,890 12,890 10
2008/12/02 9,990 11,890 9,890 11,890 50
2008/12/01 11,790 11,790 11,790 11,790 50
2008/11/28 10,000 11,090 9,990 11,090 90
2008/11/27 10,000 10,000 10,000 10,000 10
2008/11/26 10,000 10,000 9,700 9,700 110
2008/11/25 10,500 10,500 9,800 9,800 30
2008/11/21 9,500 9,500 9,500 9,500 10
2008/11/20 11,000 11,000 11,000 11,000 10
2008/11/18 10,010 10,010 10,010 10,010 10
2008/11/17 11,300 11,900 11,300 11,900 20
2008/11/07 13,160 13,160 13,100 13,100 20
2008/11/06 10,160 12,160 10,160 12,160 30
2008/11/05 10,000 11,960 9,800 11,960 140
2008/11/04 10,000 10,000 10,000 10,000 70
2008/10/31 8,970 9,000 8,970 9,000 30
2008/10/30 8,900 8,950 8,900 8,950 30
2008/10/29 8,500 8,500 8,000 8,000 80
2008/10/27 9,190 9,190 9,190 9,190 60
2008/10/23 8,500 8,500 8,500 8,500 20
2008/10/22 9,100 9,600 9,000 9,000 120
2008/10/21 9,000 9,200 9,000 9,200 130
2008/10/20 8,100 8,200 8,100 8,200 20
2008/10/16 9,130 9,130 9,130 9,130 10
2008/10/15 8,130 8,130 8,130 8,130 110
2008/10/14 8,100 8,200 8,100 8,130 130
2008/10/10 8,200 8,200 7,910 7,910 40
2008/10/09 8,100 8,500 8,100 8,400 240
2008/10/08 8,700 8,700 8,600 8,700 70
2008/10/07 11,000 11,000 10,500 10,500 110
2008/10/02 12,500 12,500 12,500 12,500 30
2008/10/01 13,970 13,970 13,970 13,970 40
2008/09/30 12,500 13,550 12,500 13,550 20
2008/09/29 12,640 12,640 12,610 12,610 30
2008/09/26 14,000 14,000 14,000 14,000 50
2008/09/25 13,600 13,600 13,600 13,600 10
2008/09/24 12,990 12,990 12,990 12,990 20
2008/09/22 14,790 14,790 14,790 14,790 10
2008/09/17 13,500 13,500 13,500 13,500 10
2008/09/12 13,550 15,540 13,550 15,500 90
2008/09/11 12,210 13,540 12,210 13,540 20
2008/09/08 12,200 12,200 12,200 12,200 10
2008/09/01 14,500 14,500 13,600 13,600 170
2008/08/29 14,520 14,600 14,270 14,300 100
2008/08/28 14,510 14,510 14,510 14,510 20
2008/08/26 14,990 14,990 14,990 14,990 30
2008/08/25 14,700 14,700 14,700 14,700 10
2008/08/19 14,000 14,000 13,700 13,700 50
2008/08/18 14,780 14,780 14,780 14,780 10
2008/08/15 14,110 14,780 14,110 14,780 20
2008/08/14 14,110 14,110 14,110 14,110 10
2008/08/13 14,400 14,400 14,400 14,400 10
2008/08/12 16,000 16,000 16,000 16,000 10
2008/08/07 15,900 15,900 15,900 15,900 10
2008/08/06 15,400 16,400 15,400 16,400 40
2008/08/05 15,020 15,020 15,000 15,000 20
2008/08/04 16,600 16,600 16,600 16,600 210
2008/08/01 16,600 16,600 16,600 16,600 70
2008/07/31 16,000 18,000 16,000 16,000 70
2008/07/30 14,800 16,400 14,800 16,400 230
2008/07/29 13,500 14,800 13,500 14,800 110
2008/07/28 13,790 13,790 13,790 13,790 40
2008/07/25 13,000 13,100 13,000 13,100 30
2008/07/24 13,000 13,000 12,750 12,750 40
2008/07/22 13,890 13,890 13,890 13,890 10
2008/07/18 13,100 13,500 13,100 13,500 60
2008/07/17 13,880 13,880 12,710 12,710 30
2008/07/16 12,800 12,800 12,750 12,750 30
2008/07/15 12,800 12,800 12,800 12,800 20
2008/07/14 13,000 13,000 13,000 13,000 20
2008/07/11 13,500 13,500 13,500 13,500 10
2008/07/10 13,500 13,500 13,500 13,500 10
2008/07/09 12,900 13,900 12,900 13,000 50
2008/07/08 13,100 13,100 13,100 13,100 30
2008/07/07 13,400 13,400 13,400 13,400 30
2008/07/04 13,500 13,500 13,400 13,400 370
2008/07/03 13,500 13,500 13,500 13,500 50
2008/07/02 13,800 13,800 13,500 13,500 120
2008/07/01 15,000 15,000 13,800 13,800 260
2008/06/30 14,110 14,200 14,110 14,200 30
2008/06/26 14,800 14,800 13,600 14,200 80
2008/06/25 14,000 14,000 14,000 14,000 20
2008/06/24 13,500 14,300 13,500 14,300 20
2008/06/23 14,900 14,900 14,900 14,900 10
2008/06/19 14,500 14,500 14,500 14,500 10
2008/06/18 13,500 14,400 13,500 14,400 50
2008/06/17 13,700 13,700 13,700 13,700 20
2008/06/16 14,200 14,200 13,800 13,800 70
2008/06/13 13,910 13,910 13,400 13,400 30
2008/06/12 13,510 13,510 13,110 13,110 80
2008/06/11 14,000 14,000 14,000 14,000 50
2008/06/10 14,100 14,500 14,100 14,500 40
2008/06/09 14,300 14,300 13,800 14,000 100
2008/06/06 15,000 15,300 14,000 14,300 110
2008/06/05 15,000 15,000 15,000 15,000 10
2008/06/04 14,500 14,500 14,500 14,500 30
2008/06/03 15,000 15,000 15,000 15,000 70
2008/06/02 15,490 15,490 15,000 15,000 140
2008/05/30 14,500 14,500 14,100 14,400 80
2008/05/26 15,000 15,000 15,000 15,000 40
2008/05/23 14,900 15,000 14,500 14,500 40
2008/05/22 14,000 14,600 14,000 14,600 20
2008/05/21 13,800 15,190 13,800 15,190 70
2008/05/20 14,500 15,200 13,800 13,800 170
2008/05/19 14,700 14,750 13,900 14,500 170
2008/05/16 13,480 14,960 13,480 14,960 360
2008/05/13 13,000 13,490 13,000 13,490 50
2008/05/12 13,500 13,500 13,500 13,500 80
2008/05/09 13,190 13,190 13,190 13,190 10
2008/05/08 12,800 12,800 12,800 12,800 20
2008/05/07 12,290 12,400 12,200 12,400 80
2008/05/01 13,500 13,500 13,500 13,500 100
2008/04/30 12,990 13,000 12,990 13,000 20
2008/04/28 13,800 13,800 13,800 13,800 40
2008/04/21 13,800 13,800 13,800 13,800 10
2008/04/18 13,450 13,450 13,450 13,450 10
2008/04/17 13,100 13,100 13,100 13,100 20
2008/04/16 12,700 12,700 12,700 12,700 10
2008/04/11 11,510 12,470 11,510 12,470 40
2008/04/10 11,600 11,600 11,510 11,510 40
2008/04/09 11,800 11,810 11,610 11,610 30
2008/04/08 12,500 12,500 12,100 12,100 20
2008/04/07 12,100 12,100 12,100 12,100 10
2008/04/04 13,000 13,500 12,900 13,100 90
2008/04/03 13,100 13,100 13,100 13,100 30
2008/04/02 12,030 12,700 11,510 12,700 70
2008/04/01 13,100 13,100 10,830 11,230 140
2008/03/31 11,650 11,900 11,650 11,900 40
2008/03/27 10,600 11,200 10,600 11,200 50
2008/03/26 11,140 11,140 11,140 11,140 40
2008/03/25 10,500 10,500 10,500 10,500 90
2008/03/24 10,800 10,800 10,800 10,800 10
2008/03/21 11,000 11,400 11,000 11,400 20
2008/03/19 10,700 10,700 10,610 10,610 40
2008/03/18 11,110 11,110 10,880 10,880 60
2008/03/14 13,290 13,290 12,420 12,420 30
2008/03/13 12,700 12,700 12,500 12,500 70
2008/03/10 14,000 14,000 14,000 14,000 10
2008/03/06 14,000 14,000 14,000 14,000 40
2008/03/05 12,610 13,500 12,500 13,400 100
2008/03/04 12,600 12,600 12,600 12,600 10
2008/03/03 13,900 13,900 12,600 12,600 100
2008/02/28 13,500 13,500 12,500 12,500 50
2008/02/27 13,000 13,500 13,000 13,300 180
2008/02/26 12,300 13,000 12,300 13,000 180
2008/02/25 12,000 12,000 12,000 12,000 10
2008/02/22 11,600 12,000 11,600 12,000 60
2008/02/21 11,500 12,300 11,500 11,600 50
2008/02/20 12,100 12,500 12,000 12,500 50
2008/02/19 11,200 12,500 11,200 11,700 330
2008/02/18 12,000 12,000 12,000 12,000 90
2008/02/15 11,000 11,000 11,000 11,000 220
2008/02/14 11,000 11,000 11,000 11,000 30
2008/02/13 11,200 11,200 11,000 11,000 50
2008/02/12 12,100 12,700 11,600 11,600 100
2008/02/08 12,500 12,900 12,500 12,900 130
2008/02/07 12,500 13,000 12,500 13,000 40
2008/02/06 12,600 12,800 12,400 12,800 60
2008/02/05 13,300 13,500 12,400 13,200 180
2008/02/04 12,850 12,850 12,400 12,400 70
2008/02/01 12,990 13,300 12,900 13,050 270
2008/01/31 12,200 12,300 11,200 12,200 130
2008/01/30 11,900 12,500 11,300 11,300 440
2008/01/29 11,150 11,940 11,150 11,900 280
2008/01/28 11,200 11,200 10,510 10,600 170
2008/01/25 10,520 11,000 10,520 11,000 50
2008/01/24 11,190 11,500 10,300 10,500 170
2008/01/23 9,800 10,700 9,770 10,700 240
2008/01/22 10,990 10,990 9,700 9,700 140
2008/01/21 10,800 11,000 10,800 11,000 80
2008/01/18 9,600 10,600 9,550 10,600 50
2008/01/17 9,600 9,600 9,600 9,600 70
2008/01/16 10,000 10,000 9,510 9,650 310
2008/01/15 10,210 10,210 10,000 10,000 130
2008/01/11 11,400 11,400 10,620 10,700 290
2008/01/10 10,500 10,600 10,500 10,600 110
2008/01/09 11,100 11,100 10,810 10,850 260
2008/01/08 11,050 11,460 11,050 11,450 170
2008/01/07 10,500 11,800 10,500 11,010 640
2008/01/04 11,480 11,480 11,150 11,150 270

このページの先頭へ