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
2012/12/28 19,900 21,700 19,300 21,410 1,010
2012/12/27 21,620 21,620 19,690 20,000 1,290
2012/12/26 19,500 21,790 18,630 21,790 1,920
2012/12/25 17,380 18,900 17,380 18,590 1,140
2012/12/21 17,280 17,400 16,100 16,900 460
2012/12/20 16,800 16,900 16,650 16,900 240
2012/12/19 16,380 16,480 15,910 16,480 320
2012/12/18 16,800 16,800 16,350 16,410 340
2012/12/17 15,600 16,750 15,560 16,110 590
2012/12/14 14,820 15,350 14,820 15,160 250
2012/12/13 14,960 14,960 14,750 14,760 230
2012/12/12 15,280 15,300 14,950 14,950 120
2012/12/11 15,350 15,500 15,200 15,350 260
2012/12/10 15,000 15,350 15,000 15,350 220
2012/12/07 15,050 15,050 14,910 15,000 70
2012/12/06 15,000 15,000 14,700 14,800 170
2012/12/05 14,800 15,000 14,610 15,000 200
2012/12/04 14,900 14,900 14,750 14,750 80
2012/12/03 15,200 15,300 14,900 14,900 120
2012/11/30 14,750 15,200 14,750 15,040 280
2012/11/29 15,600 15,700 15,150 15,300 60
2012/11/28 15,250 15,850 15,000 15,600 400
2012/11/27 14,900 14,950 14,600 14,950 240
2012/11/26 15,180 15,180 14,750 14,810 170
2012/11/22 15,160 15,560 14,850 15,180 520
2012/11/21 15,660 16,050 14,780 15,600 1,480
2012/11/20 14,070 15,100 14,070 15,100 510
2012/11/19 13,780 14,340 13,780 14,000 480
2012/11/16 14,900 14,950 13,620 14,060 1,030
2012/11/15 15,010 15,550 13,500 14,800 1,580
2012/11/14 17,800 17,800 15,000 15,000 1,010
2012/11/13 19,200 19,200 17,290 18,100 550
2012/11/12 16,500 18,700 16,100 18,500 610
2012/11/09 16,650 17,000 16,500 16,650 530
2012/11/08 18,100 18,100 16,500 17,300 820
2012/11/07 19,000 19,450 17,300 18,500 1,010
2012/11/06 17,450 19,500 16,710 18,800 2,330
2012/11/05 15,350 17,850 15,000 17,450 1,600
2012/11/02 14,750 15,200 14,350 15,200 450
2012/11/01 14,400 14,450 14,240 14,250 260
2012/10/31 14,830 14,830 14,280 14,400 860
2012/10/30 15,990 15,990 14,500 14,530 1,720
2012/10/29 15,970 16,800 15,400 16,090 1,460
2012/10/26 14,500 15,970 14,210 15,970 680
2012/10/25 14,560 14,800 14,100 14,500 560
2012/10/24 15,000 15,000 14,200 14,690 1,150
2012/10/23 15,850 15,850 15,000 15,270 1,570
2012/10/22 14,500 16,450 14,150 15,450 3,930
2012/10/19 13,300 13,990 13,010 13,990 450
2012/10/18 12,300 13,250 12,300 13,250 300
2012/10/17 12,290 12,380 12,000 12,350 430
2012/10/16 12,010 12,290 11,700 12,290 260
2012/10/15 12,290 12,490 12,050 12,100 220
2012/10/12 12,700 12,700 12,200 12,290 160
2012/10/11 12,250 12,700 12,250 12,700 90
2012/10/10 12,510 12,510 12,060 12,350 440
2012/10/09 12,790 12,790 12,500 12,560 370
2012/10/05 12,900 13,040 12,880 12,880 70
2012/10/04 12,890 12,900 12,710 12,900 110
2012/10/03 12,910 12,910 12,670 12,710 230
2012/10/02 13,030 13,420 12,980 13,000 390
2012/10/01 14,100 14,300 13,100 13,200 670
2012/09/28 14,000 14,740 13,880 14,000 720
2012/09/27 13,180 14,000 13,120 13,820 630
2012/09/26 13,270 13,300 13,100 13,300 200
2012/09/25 13,260 13,260 13,130 13,260 170
2012/09/24 13,300 13,380 13,120 13,260 320
2012/09/21 12,800 13,280 12,700 12,980 380
2012/09/20 13,280 13,280 12,820 12,950 790
2012/09/19 13,660 13,700 13,000 13,320 2,210
2012/09/18 12,530 14,620 12,420 14,450 4,560
2012/09/14 13,020 13,140 12,650 12,750 800
2012/09/13 13,500 13,500 13,000 13,020 1,170
2012/09/12 13,680 13,730 13,160 13,390 860
2012/09/11 13,400 13,750 13,120 13,410 610
2012/09/10 13,940 13,990 13,200 13,800 510
2012/09/07 13,750 14,100 13,200 13,940 890
2012/09/06 14,000 14,040 12,810 13,700 2,850
2012/09/05 14,850 15,200 13,890 14,180 2,390
2012/09/04 14,170 14,250 13,800 13,950 1,110
2012/09/03 13,890 14,680 13,890 14,000 1,800
2012/08/31 15,620 15,950 14,370 14,400 4,230
2012/08/30 16,970 17,050 14,770 15,620 9,720
2012/08/29 17,010 17,970 16,640 17,050 2,440
2012/08/28 18,500 18,520 17,050 17,410 6,820
2012/08/27 21,350 21,800 19,010 19,700 3,420
2012/08/24 23,450 24,800 19,190 20,850 7,780
2012/08/23 17,500 20,950 17,500 20,950 4,360
2012/08/22 14,100 16,950 14,100 16,950 4,530
2012/08/21 13,500 13,950 12,900 13,950 870
2012/08/20 13,100 13,700 12,520 12,750 630
2012/08/17 11,300 14,200 11,050 13,400 1,030
2012/08/16 11,000 11,200 11,000 11,200 110
2012/08/15 10,500 11,200 10,500 11,200 210
2012/08/14 10,340 10,600 10,250 10,400 460
2012/08/13 11,720 11,820 10,110 10,590 1,220
2012/08/10 9,500 10,820 9,500 10,820 1,260
2012/08/09 9,320 9,500 9,320 9,320 60
2012/08/08 9,550 9,550 9,410 9,410 70
2012/08/07 9,690 9,690 9,410 9,530 170
2012/08/06 9,600 10,000 9,600 10,000 40
2012/08/03 10,000 10,000 9,850 10,000 90
2012/08/02 10,200 10,200 9,850 10,000 30
2012/08/01 9,880 10,000 9,800 10,000 220
2012/07/31 9,910 10,000 9,910 10,000 30
2012/07/30 10,100 10,150 9,910 9,910 170
2012/07/27 9,800 10,000 9,800 10,000 440
2012/07/26 9,580 9,800 9,580 9,800 80
2012/07/25 9,870 9,870 9,590 9,590 240
2012/07/24 10,000 10,000 9,630 9,710 320
2012/07/23 10,110 10,110 10,000 10,100 190
2012/07/19 10,000 10,640 10,000 10,640 140
2012/07/18 10,500 10,700 10,260 10,260 70
2012/07/17 10,520 10,520 10,500 10,500 30
2012/07/13 10,500 10,730 10,300 10,700 120
2012/07/12 10,250 10,550 10,130 10,500 180
2012/07/11 10,000 10,550 10,000 10,550 330
2012/07/10 10,210 10,210 10,000 10,030 400
2012/07/09 10,700 10,700 10,000 10,500 370
2012/07/06 10,500 11,200 10,500 10,670 300
2012/07/05 11,000 11,000 10,510 10,850 520
2012/07/04 10,830 11,400 10,800 11,400 240
2012/07/03 11,600 11,900 11,000 11,290 510
2012/07/02 11,900 12,400 11,530 11,610 360
2012/06/29 11,600 12,200 11,350 12,000 200
2012/06/28 12,300 13,000 11,850 11,900 410
2012/06/27 11,580 12,000 11,550 12,000 260
2012/06/26 11,550 12,500 11,500 11,580 360
2012/06/25 12,000 14,700 12,000 12,150 2,100
2012/06/22 10,500 11,900 10,500 11,800 620
2012/06/21 10,900 12,100 10,900 11,020 1,150
2012/06/20 10,610 10,900 10,000 10,300 420
2012/06/19 11,700 11,700 10,700 10,820 620
2012/06/18 13,000 13,000 11,360 11,700 1,480
2012/06/15 11,490 12,500 9,990 12,500 3,810
2012/06/14 11,480 11,480 11,480 11,480 360
2012/06/13 8,780 9,980 8,700 9,980 500
2012/06/12 8,050 8,480 8,050 8,480 160
2012/06/11 7,860 8,200 7,860 8,200 230
2012/06/08 8,100 8,100 8,010 8,010 70
2012/06/07 8,400 8,440 7,750 7,950 350
2012/06/06 7,950 8,170 7,950 8,000 40
2012/06/05 7,600 7,950 7,600 7,900 140
2012/06/04 8,150 8,150 7,890 8,000 230
2012/06/01 8,250 8,300 8,170 8,300 230
2012/05/31 8,300 8,300 8,030 8,270 160
2012/05/30 8,550 8,550 8,210 8,430 200
2012/05/29 8,060 8,170 7,900 8,010 330
2012/05/28 8,330 8,330 8,000 8,000 590
2012/05/25 8,390 8,500 8,130 8,450 710
2012/05/24 8,500 8,500 8,010 8,060 940
2012/05/23 8,500 8,920 8,120 8,600 1,160
2012/05/22 9,800 9,800 8,600 8,700 2,110
2012/05/21 11,300 12,200 9,600 9,650 5,360
2012/05/18 9,120 10,900 8,830 10,900 2,270
2012/05/17 8,120 9,400 7,980 9,400 3,310
2012/05/16 7,900 7,900 7,900 7,900 320
2012/05/15 6,910 7,000 6,410 6,900 750
2012/05/14 7,480 7,590 7,100 7,200 760
2012/05/11 8,300 8,300 7,760 7,770 540
2012/05/10 8,300 8,520 8,170 8,170 320
2012/05/09 8,850 8,850 8,120 8,300 410
2012/05/08 9,100 9,100 8,270 8,500 710
2012/05/07 9,280 9,300 8,600 8,800 750
2012/05/02 10,010 10,010 8,800 9,130 2,370
2012/05/01 10,400 10,400 9,800 10,290 440
2012/04/27 10,610 10,800 10,450 10,450 710
2012/04/26 12,000 12,000 10,750 10,750 580
2012/04/25 10,750 12,600 10,750 11,400 2,130
2012/04/24 10,500 10,550 10,330 10,340 500
2012/04/23 10,850 10,850 10,530 10,740 770
2012/04/20 10,830 11,000 10,650 10,940 790
2012/04/19 11,520 11,520 10,520 11,410 1,600
2012/04/18 12,030 12,200 11,400 11,790 980
2012/04/17 12,400 12,400 11,500 11,970 980
2012/04/16 13,200 13,200 11,900 12,350 840
2012/04/13 14,100 14,100 12,210 13,200 2,060
2012/04/12 10,900 11,400 10,800 11,400 420
2012/04/11 11,000 11,070 10,520 10,790 1,270
2012/04/10 12,300 12,300 11,300 11,400 1,720
2012/04/09 11,620 14,100 11,620 12,900 4,990
2012/04/06 11,350 12,500 11,000 11,100 1,380
2012/04/05 11,500 12,500 10,700 11,900 2,030
2012/04/04 14,500 15,700 12,250 13,000 4,750
2012/04/03 13,080 13,080 12,580 13,080 3,110
2012/04/02 9,100 10,080 9,100 10,080 590
2012/03/30 8,650 8,920 8,490 8,580 540
2012/03/29 9,400 9,650 8,450 8,600 1,780
2012/03/28 8,440 9,360 8,400 9,360 1,790
2012/03/27 7,410 7,960 7,100 7,960 440
2012/03/26 7,470 7,470 7,190 7,210 70
2012/03/23 7,190 7,480 6,850 7,470 90
2012/03/22 6,990 7,590 6,990 7,200 250
2012/03/21 6,980 6,980 6,600 6,600 60
2012/03/19 6,710 6,800 6,550 6,800 140
2012/03/16 6,750 6,780 6,280 6,780 490
2012/03/15 7,050 7,050 6,850 6,850 60
2012/03/14 6,790 6,850 6,790 6,850 140
2012/03/13 7,300 7,400 7,150 7,400 80
2012/03/12 7,500 7,780 7,200 7,400 880
2012/03/09 6,200 7,150 6,200 7,150 170
2012/03/06 6,120 6,200 6,120 6,150 40
2012/03/05 6,200 6,200 5,990 6,100 230
2012/03/02 6,500 6,500 6,500 6,500 100
2012/03/01 6,900 6,900 6,200 6,500 290
2012/02/29 6,910 6,930 6,900 6,900 60
2012/02/28 6,820 6,850 6,810 6,810 80
2012/02/27 6,700 7,400 6,700 6,990 450
2012/02/24 7,000 7,050 6,610 6,630 490
2012/02/23 7,400 7,550 6,850 7,080 530
2012/02/22 7,650 7,950 7,030 7,400 990
2012/02/21 8,390 8,700 6,800 8,250 3,470
2012/02/20 7,090 7,200 6,750 7,200 1,440
2012/02/17 5,470 6,200 5,470 6,200 730
2012/02/16 5,130 5,680 5,000 5,050 490
2012/02/15 5,260 5,260 4,980 4,980 80
2012/02/14 5,100 5,270 5,000 5,270 120
2012/02/13 5,000 5,180 4,990 5,180 240
2012/02/10 5,200 5,200 5,180 5,180 30
2012/02/09 5,000 5,180 5,000 5,180 60
2012/02/08 5,000 5,000 5,000 5,000 10
2012/02/07 4,825 5,010 4,825 5,000 80
2012/02/01 4,995 4,995 4,995 4,995 60
2012/01/31 4,995 5,000 4,995 5,000 30
2012/01/30 4,990 4,990 4,990 4,990 30
2012/01/26 4,800 4,855 4,730 4,855 50
2012/01/24 4,770 4,770 4,700 4,700 110
2012/01/20 4,730 4,770 4,730 4,770 30
2012/01/19 4,860 4,860 4,800 4,800 110
2012/01/18 4,700 4,800 4,700 4,800 50
2012/01/17 4,840 4,840 4,840 4,840 10
2012/01/16 4,820 4,820 4,700 4,700 130
2012/01/13 4,820 4,900 4,820 4,900 120
2012/01/12 4,910 4,910 4,910 4,910 20
2012/01/11 4,910 4,915 4,900 4,900 80
2012/01/10 4,990 5,470 4,990 5,100 40
2012/01/06 4,870 4,945 4,820 4,820 30
2012/01/04 4,990 4,990 4,870 4,870 90

このページの先頭へ