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
2011/12/30 5,000 5,000 4,990 4,990 20
2011/12/28 5,000 5,000 5,000 5,000 20
2011/12/27 5,050 5,050 5,000 5,000 40
2011/12/26 4,995 4,995 4,990 4,990 40
2011/12/22 4,995 4,995 4,995 4,995 10
2011/12/21 4,710 4,800 4,710 4,800 400
2011/12/19 4,660 4,675 4,660 4,675 40
2011/12/16 5,280 5,280 4,760 4,760 170
2011/12/15 4,890 4,890 4,890 4,890 10
2011/12/14 4,890 4,890 4,890 4,890 20
2011/12/12 4,710 4,710 4,710 4,710 10
2011/12/09 4,710 4,710 4,710 4,710 10
2011/12/07 4,900 4,900 4,690 4,690 100
2011/12/06 4,780 4,900 4,780 4,900 30
2011/12/05 4,625 4,625 4,625 4,625 10
2011/12/02 4,650 4,650 4,650 4,650 20
2011/12/01 4,645 4,740 4,605 4,610 370
2011/11/30 5,010 5,010 4,850 4,850 20
2011/11/29 5,010 5,010 5,010 5,010 40
2011/11/28 5,010 5,010 5,010 5,010 40
2011/11/25 5,050 5,050 5,000 5,000 30
2011/11/24 0 0 0 5,050 0
2011/11/22 0 0 0 5,050 0
2011/11/21 5,050 5,050 5,050 5,050 20
2011/11/18 5,050 5,050 5,050 5,050 170
2011/11/17 0 0 0 5,050 0
2011/11/16 0 0 0 5,050 0
2011/11/15 5,050 5,050 5,050 5,050 20
2011/11/14 5,100 5,100 5,100 5,100 40
2011/11/11 5,210 5,210 5,210 5,210 20
2011/11/10 0 0 0 5,500 0
2011/11/09 0 0 0 5,500 0
2011/11/08 5,500 5,500 5,500 5,500 10
2011/11/07 0 0 0 5,490 0
2011/11/04 0 0 0 5,490 0
2011/11/02 0 0 0 5,490 0
2011/11/01 5,490 5,490 5,490 5,490 50
2011/10/31 5,400 5,520 5,400 5,500 100
2011/10/28 0 0 0 5,490 0
2011/10/27 0 0 0 5,490 0
2011/10/26 5,300 5,490 5,300 5,490 80
2011/10/25 5,200 5,200 5,000 5,000 310
2011/10/24 0 0 0 5,000 0
2011/10/21 5,000 5,000 5,000 5,000 10
2011/10/20 5,010 5,010 4,990 5,000 60
2011/10/19 0 0 0 5,200 0
2011/10/18 0 0 0 5,200 0
2011/10/17 0 0 0 5,200 0
2011/10/14 0 0 0 5,200 0
2011/10/13 0 0 0 5,200 0
2011/10/12 5,010 5,200 5,010 5,200 30
2011/10/11 0 0 0 5,010 0
2011/10/07 0 0 0 5,010 0
2011/10/06 0 0 0 5,010 0
2011/10/05 0 0 0 5,010 0
2011/10/04 0 0 0 5,010 0
2011/10/03 5,010 5,010 5,010 5,010 90
2011/09/30 5,210 5,210 5,200 5,200 40
2011/09/29 5,210 5,210 5,210 5,210 10
2011/09/28 5,200 5,200 5,200 5,200 10
2011/09/27 5,110 5,110 5,110 5,110 10
2011/09/26 5,150 5,350 5,150 5,350 30
2011/09/22 5,100 5,100 5,070 5,070 50
2011/09/21 5,300 5,300 5,300 5,300 20
2011/09/20 5,100 5,100 5,100 5,100 90
2011/09/16 5,250 5,250 5,150 5,170 100
2011/09/15 0 0 0 5,550 0
2011/09/14 0 0 0 5,550 0
2011/09/13 0 0 0 5,550 0
2011/09/12 5,550 5,550 5,550 5,550 10
2011/09/09 0 0 0 5,780 0
2011/09/08 0 0 0 5,780 0
2011/09/07 0 0 0 5,890 0
2011/09/06 0 0 0 5,890 0
2011/09/05 0 0 0 5,890 0
2011/09/02 0 0 0 5,890 0
2011/09/01 5,890 5,890 5,890 5,890 50
2011/08/31 5,510 5,600 5,510 5,600 20
2011/08/30 5,500 5,500 5,500 5,500 10
2011/08/29 5,500 5,500 5,500 5,500 10
2011/08/26 5,500 5,500 5,500 5,500 40
2011/08/25 5,250 5,350 5,250 5,350 20
2011/08/24 5,190 5,200 5,190 5,200 30
2011/08/23 5,200 5,200 5,120 5,120 90
2011/08/22 0 0 0 5,600 0
2011/08/19 5,700 5,700 5,600 5,600 30
2011/08/18 0 0 0 5,700 0
2011/08/17 0 0 0 5,700 0
2011/08/16 0 0 0 5,700 0
2011/08/15 0 0 0 5,700 0
2011/08/12 0 0 0 5,700 0
2011/08/11 0 0 0 5,700 0
2011/08/10 5,700 5,700 5,700 5,700 20
2011/08/09 5,510 5,510 5,510 5,510 40
2011/08/08 0 0 0 5,750 0
2011/08/05 0 0 0 5,750 0
2011/08/04 0 0 0 5,750 0
2011/08/03 0 0 0 5,750 0
2011/08/02 5,810 5,810 5,550 5,750 160
2011/08/01 6,000 6,000 6,000 6,000 90
2011/07/29 6,370 6,370 6,200 6,200 50
2011/07/28 0 0 0 6,370 0
2011/07/27 6,370 6,370 6,370 6,370 10
2011/07/26 6,370 6,490 6,310 6,310 100
2011/07/25 6,200 6,380 6,200 6,380 30
2011/07/22 0 0 0 5,890 0
2011/07/21 0 0 0 5,890 0
2011/07/20 5,890 5,890 5,890 5,890 10
2011/07/19 5,880 5,880 5,880 5,880 40
2011/07/15 0 0 0 6,200 0
2011/07/14 0 0 0 6,200 0
2011/07/13 0 0 0 6,200 0
2011/07/12 6,200 6,200 6,200 6,200 20
2011/07/11 0 0 0 6,070 0
2011/07/08 0 0 0 6,070 0
2011/07/07 6,070 6,070 6,070 6,070 10
2011/07/06 0 0 0 6,200 0
2011/07/05 6,200 6,200 6,200 6,200 10
2011/07/04 0 0 0 6,500 0
2011/07/01 6,500 6,500 6,500 6,500 90
2011/06/30 6,450 6,450 6,360 6,360 40
2011/06/29 6,520 6,520 6,520 6,520 40
2011/06/28 6,290 6,290 6,290 6,290 10
2011/06/27 6,090 6,090 6,090 6,090 40
2011/06/24 6,000 6,000 6,000 6,000 20
2011/06/23 0 0 0 5,890 0
2011/06/22 5,860 5,900 5,860 5,890 30
2011/06/21 0 0 0 6,050 0
2011/06/20 6,050 6,050 6,050 6,050 10
2011/06/17 6,200 6,200 6,010 6,010 20
2011/06/16 6,500 6,500 6,500 6,500 40
2011/06/15 5,900 5,900 5,900 5,900 10
2011/06/14 5,800 5,800 5,800 5,800 30
2011/06/13 0 0 0 5,900 0
2011/06/10 0 0 0 5,900 0
2011/06/09 5,920 5,920 5,900 5,900 30
2011/06/08 6,090 6,090 5,650 5,890 170
2011/06/07 0 0 0 6,140 0
2011/06/06 6,140 6,140 6,140 6,140 10
2011/06/03 0 0 0 6,510 0
2011/06/02 0 0 0 6,510 0
2011/06/01 6,510 6,510 6,510 6,510 80
2011/05/31 6,410 6,410 6,410 6,410 10
2011/05/30 6,120 6,120 6,110 6,110 30
2011/05/27 6,100 6,100 6,100 6,100 10
2011/05/26 6,300 6,300 6,200 6,200 70
2011/05/25 6,300 6,400 6,300 6,400 30
2011/05/24 0 0 0 6,220 0
2011/05/23 0 0 0 6,220 0
2011/05/20 0 0 0 6,220 0
2011/05/19 0 0 0 6,220 0
2011/05/18 6,270 6,270 6,220 6,220 50
2011/05/17 6,300 6,300 6,300 6,300 10
2011/05/16 0 0 0 6,700 0
2011/05/13 6,700 6,700 6,700 6,700 70
2011/05/12 6,700 6,700 6,700 6,700 10
2011/05/11 0 0 0 6,880 0
2011/05/10 6,880 6,880 6,880 6,880 20
2011/05/09 0 0 0 6,800 0
2011/05/06 0 0 0 6,800 0
2011/05/02 6,800 6,800 6,800 6,800 90
2011/04/28 6,900 6,970 6,900 6,970 50
2011/04/27 6,850 6,890 6,850 6,890 20
2011/04/26 6,800 6,800 6,700 6,700 60
2011/04/25 6,900 6,900 6,900 6,900 30
2011/04/22 6,800 6,800 6,500 6,800 40
2011/04/21 6,800 6,800 6,800 6,800 10
2011/04/20 6,500 6,700 6,500 6,700 40
2011/04/19 0 0 0 6,980 0
2011/04/18 6,520 6,980 6,520 6,980 20
2011/04/15 7,060 7,060 6,720 6,720 40
2011/04/14 6,720 6,720 6,720 6,720 10
2011/04/13 6,600 7,100 6,600 7,100 20
2011/04/12 0 0 0 6,500 0
2011/04/11 6,500 6,500 6,500 6,500 60
2011/04/08 6,450 6,500 6,450 6,500 20
2011/04/07 6,550 6,550 6,550 6,550 20
2011/04/06 6,410 6,410 6,350 6,350 20
2011/04/05 6,500 6,500 6,450 6,450 250
2011/04/04 7,490 7,490 7,100 7,100 230
2011/04/01 6,640 7,340 6,640 7,340 230
2011/03/31 6,880 6,880 6,240 6,240 60
2011/03/30 0 0 0 6,680 0
2011/03/29 6,680 6,680 6,680 6,680 20
2011/03/28 6,780 6,780 6,780 6,780 50
2011/03/25 6,490 6,500 6,380 6,380 30
2011/03/24 0 0 0 6,490 0
2011/03/23 6,490 6,490 6,490 6,490 10
2011/03/22 6,000 6,490 6,000 6,490 30
2011/03/18 5,800 5,800 5,800 5,800 20
2011/03/17 5,200 5,200 5,200 5,200 10
2011/03/16 5,060 5,070 5,060 5,070 60
2011/03/15 5,810 5,810 5,550 5,550 270
2011/03/14 6,640 6,640 6,510 6,510 40
2011/03/11 7,000 7,000 7,000 7,000 30
2011/03/10 0 0 0 7,010 0
2011/03/09 7,020 7,020 7,010 7,010 40
2011/03/08 7,010 7,010 7,010 7,010 60
2011/03/07 7,070 7,070 7,070 7,070 60
2011/03/04 7,210 7,210 7,210 7,210 20
2011/03/03 0 0 0 7,200 0
2011/03/02 0 0 0 7,200 0
2011/03/01 7,290 7,290 7,200 7,200 80
2011/02/28 7,190 7,200 7,170 7,200 60
2011/02/25 7,100 7,170 7,100 7,170 40
2011/02/24 0 0 0 7,010 0
2011/02/23 7,010 7,010 7,010 7,010 10
2011/02/22 0 0 0 7,010 0
2011/02/21 7,010 7,010 7,010 7,010 10
2011/02/18 7,000 7,010 6,910 7,010 130
2011/02/17 6,900 6,900 6,900 6,900 10
2011/02/16 7,000 7,000 6,830 6,830 110
2011/02/15 7,100 7,100 7,000 7,010 90
2011/02/14 7,120 7,120 7,010 7,050 230
2011/02/10 7,250 7,300 7,030 7,300 60
2011/02/09 7,280 7,300 7,280 7,300 40
2011/02/08 7,170 7,170 7,170 7,170 20
2011/02/07 7,160 7,160 7,110 7,110 40
2011/02/04 7,080 7,150 7,000 7,150 590
2011/02/03 0 0 0 7,900 0
2011/02/02 7,740 7,900 7,600 7,900 50
2011/02/01 7,990 7,990 7,990 7,990 60
2011/01/31 7,700 7,900 7,700 7,900 20
2011/01/28 7,980 7,980 7,610 7,980 60
2011/01/27 0 0 0 7,960 0
2011/01/26 7,700 7,970 7,500 7,960 100
2011/01/25 7,170 7,170 7,170 7,170 20
2011/01/24 0 0 0 7,150 0
2011/01/21 7,500 7,500 7,150 7,150 130
2011/01/20 7,600 7,600 7,600 7,600 100
2011/01/19 0 0 0 7,750 0
2011/01/18 7,480 7,750 7,300 7,750 60
2011/01/17 7,430 7,930 7,430 7,930 140
2011/01/14 6,800 6,800 6,800 6,800 10
2011/01/13 7,090 7,250 7,000 7,000 250
2011/01/12 7,010 7,010 7,010 7,010 10
2011/01/11 7,000 7,000 7,000 7,000 30
2011/01/07 7,010 7,010 7,000 7,000 30
2011/01/06 7,020 7,020 7,020 7,020 10
2011/01/05 0 0 0 7,070 0
2011/01/04 7,180 7,180 7,000 7,070 120

このページの先頭へ