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 |