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 |
---|---|---|---|---|---|
2013/12/30 | 1,029 | 1,077 | 926 | 980 | 309,100 |
2013/12/27 | 1,085 | 1,097 | 935 | 993 | 305,500 |
2013/12/26 | 1,101 | 1,112 | 1,020 | 1,065 | 163,400 |
2013/12/25 | 1,001 | 1,247 | 980 | 1,130 | 468,100 |
2013/12/24 | 1,190 | 1,298 | 1,111 | 1,113 | 796,000 |
2013/12/20 | 935 | 1,070 | 926 | 1,070 | 387,500 |
2013/12/19 | 1,034 | 1,046 | 881 | 920 | 591,800 |
2013/12/18 | 1,110 | 1,370 | 992 | 1,004 | 781,900 |
2013/12/17 | 1,156 | 1,440 | 1,150 | 1,290 | 1,419,200 |
2013/12/16 | 1,005 | 1,140 | 990 | 1,140 | 538,000 |
2013/12/13 | 950 | 1,018 | 925 | 990 | 346,300 |
2013/12/12 | 860 | 1,055 | 840 | 950 | 1,104,900 |
2013/12/11 | 860 | 905 | 788 | 905 | 880,700 |
2013/12/10 | 648 | 755 | 630 | 755 | 380,000 |
2013/12/09 | 640 | 690 | 624 | 655 | 261,300 |
2013/12/06 | 703 | 716 | 621 | 622 | 261,800 |
2013/12/05 | 798 | 859 | 690 | 703 | 688,600 |
2013/12/04 | 653 | 723 | 630 | 723 | 412,800 |
2013/12/03 | 698 | 908 | 614 | 623 | 936,100 |
2013/12/02 | 680 | 758 | 670 | 758 | 345,900 |
2013/11/29 | 586 | 690 | 568 | 658 | 320,300 |
2013/11/28 | 527 | 630 | 512 | 625 | 349,200 |
2013/11/27 | 509 | 549 | 507 | 530 | 48,000 |
2013/11/26 | 506 | 509 | 490 | 506 | 13,100 |
2013/11/25 | 512 | 512 | 480 | 506 | 8,100 |
2013/11/22 | 501 | 518 | 494 | 502 | 25,300 |
2013/11/21 | 471 | 504 | 471 | 494 | 31,400 |
2013/11/20 | 454 | 476 | 451 | 471 | 7,300 |
2013/11/19 | 455 | 468 | 448 | 454 | 4,400 |
2013/11/18 | 451 | 470 | 435 | 465 | 17,700 |
2013/11/15 | 443 | 460 | 443 | 457 | 6,400 |
2013/11/14 | 448 | 448 | 437 | 441 | 5,300 |
2013/11/13 | 438 | 448 | 435 | 441 | 4,200 |
2013/11/12 | 449 | 454 | 437 | 450 | 9,500 |
2013/11/11 | 446 | 450 | 424 | 447 | 10,900 |
2013/11/08 | 449 | 470 | 443 | 454 | 15,700 |
2013/11/07 | 467 | 468 | 450 | 465 | 3,900 |
2013/11/06 | 475 | 475 | 453 | 463 | 3,000 |
2013/11/05 | 458 | 475 | 441 | 475 | 14,900 |
2013/11/01 | 467 | 480 | 450 | 474 | 21,800 |
2013/10/31 | 494 | 494 | 475 | 483 | 3,500 |
2013/10/30 | 489 | 495 | 480 | 491 | 7,400 |
2013/10/29 | 486 | 489 | 472 | 489 | 6,100 |
2013/10/28 | 496 | 496 | 465 | 479 | 18,000 |
2013/10/25 | 480 | 504 | 479 | 489 | 24,600 |
2013/10/24 | 476 | 480 | 475 | 480 | 3,400 |
2013/10/23 | 480 | 483 | 468 | 483 | 5,700 |
2013/10/22 | 485 | 493 | 472 | 473 | 11,500 |
2013/10/21 | 495 | 500 | 465 | 485 | 25,600 |
2013/10/18 | 485 | 505 | 475 | 495 | 24,800 |
2013/10/17 | 529 | 531 | 490 | 503 | 39,500 |
2013/10/16 | 459 | 509 | 451 | 509 | 41,500 |
2013/10/15 | 470 | 483 | 465 | 475 | 11,200 |
2013/10/11 | 460 | 481 | 459 | 476 | 9,300 |
2013/10/10 | 463 | 470 | 461 | 465 | 4,100 |
2013/10/09 | 475 | 477 | 471 | 477 | 4,000 |
2013/10/08 | 443 | 480 | 439 | 480 | 17,100 |
2013/10/07 | 476 | 485 | 467 | 467 | 4,900 |
2013/10/04 | 464 | 485 | 461 | 481 | 14,200 |
2013/10/03 | 495 | 495 | 482 | 485 | 6,400 |
2013/10/02 | 500 | 500 | 482 | 485 | 8,500 |
2013/10/01 | 490 | 511 | 483 | 507 | 23,600 |
2013/09/30 | 492 | 500 | 480 | 497 | 9,800 |
2013/09/27 | 451 | 515 | 451 | 484 | 19,000 |
2013/09/26 | 474 | 474 | 434 | 459 | 8,200 |
2013/09/26 | 1 -> 50.00 分割 | ||||
2013/09/25 | 23,890 | 23,890 | 23,300 | 23,300 | 180 |
2013/09/24 | 23,610 | 23,610 | 23,000 | 23,390 | 240 |
2013/09/20 | 23,600 | 24,000 | 23,500 | 23,600 | 260 |
2013/09/19 | 24,100 | 24,300 | 23,300 | 23,600 | 360 |
2013/09/18 | 24,500 | 25,090 | 24,000 | 24,500 | 390 |
2013/09/17 | 24,000 | 24,940 | 23,950 | 24,490 | 200 |
2013/09/13 | 24,640 | 24,640 | 24,000 | 24,440 | 90 |
2013/09/12 | 23,650 | 24,600 | 23,410 | 24,390 | 260 |
2013/09/11 | 22,700 | 23,300 | 22,700 | 23,280 | 170 |
2013/09/10 | 23,000 | 23,000 | 21,500 | 22,700 | 380 |
2013/09/09 | 23,000 | 23,150 | 22,000 | 23,000 | 330 |
2013/09/06 | 22,760 | 23,000 | 22,300 | 22,500 | 420 |
2013/09/05 | 23,600 | 24,000 | 22,800 | 23,080 | 450 |
2013/09/04 | 24,400 | 24,500 | 24,000 | 24,100 | 160 |
2013/09/03 | 24,480 | 24,700 | 24,400 | 24,400 | 170 |
2013/09/02 | 23,510 | 24,490 | 23,400 | 24,480 | 170 |
2013/08/30 | 23,550 | 24,300 | 23,550 | 24,290 | 300 |
2013/08/29 | 24,000 | 24,000 | 23,310 | 23,550 | 120 |
2013/08/28 | 24,200 | 24,470 | 23,510 | 23,970 | 700 |
2013/08/27 | 25,500 | 25,710 | 24,570 | 25,710 | 130 |
2013/08/26 | 26,000 | 26,000 | 24,240 | 25,500 | 430 |
2013/08/23 | 26,500 | 26,590 | 25,590 | 26,000 | 390 |
2013/08/22 | 25,500 | 26,990 | 25,500 | 26,490 | 290 |
2013/08/21 | 27,200 | 27,200 | 25,310 | 26,000 | 540 |
2013/08/20 | 27,410 | 28,000 | 27,300 | 27,700 | 490 |
2013/08/19 | 27,280 | 27,900 | 26,560 | 27,440 | 1,120 |
2013/08/16 | 24,500 | 27,190 | 24,500 | 26,780 | 1,140 |
2013/08/15 | 25,000 | 25,000 | 23,380 | 24,880 | 670 |
2013/08/14 | 25,300 | 25,500 | 24,900 | 25,000 | 350 |
2013/08/13 | 23,710 | 25,100 | 23,710 | 25,100 | 310 |
2013/08/12 | 26,000 | 26,000 | 24,000 | 24,100 | 410 |
2013/08/09 | 25,300 | 27,000 | 25,000 | 25,310 | 580 |
2013/08/08 | 23,950 | 25,500 | 23,940 | 25,000 | 740 |
2013/08/07 | 23,700 | 24,000 | 23,200 | 23,600 | 160 |
2013/08/06 | 25,000 | 25,200 | 24,000 | 24,500 | 240 |
2013/08/05 | 24,000 | 25,000 | 24,000 | 24,980 | 200 |
2013/08/02 | 24,600 | 24,600 | 23,500 | 23,500 | 140 |
2013/08/01 | 21,730 | 23,600 | 21,730 | 23,600 | 680 |
2013/07/31 | 23,600 | 23,600 | 22,300 | 22,300 | 510 |
2013/07/30 | 22,200 | 23,460 | 22,200 | 23,460 | 230 |
2013/07/29 | 25,600 | 25,800 | 22,100 | 23,000 | 760 |
2013/07/26 | 26,600 | 26,630 | 26,050 | 26,600 | 200 |
2013/07/25 | 27,110 | 27,110 | 26,500 | 27,100 | 310 |
2013/07/24 | 27,660 | 28,200 | 26,500 | 27,970 | 890 |
2013/07/23 | 30,700 | 30,700 | 27,900 | 28,500 | 1,260 |
2013/07/22 | 27,490 | 30,000 | 27,000 | 29,000 | 2,080 |
2013/07/19 | 24,150 | 27,100 | 23,850 | 26,490 | 1,430 |
2013/07/18 | 23,980 | 23,980 | 23,610 | 23,890 | 120 |
2013/07/17 | 24,190 | 24,300 | 23,340 | 23,500 | 230 |
2013/07/16 | 23,410 | 24,500 | 23,400 | 23,710 | 250 |
2013/07/12 | 23,390 | 23,500 | 22,800 | 23,500 | 260 |
2013/07/11 | 23,500 | 23,890 | 23,500 | 23,890 | 100 |
2013/07/10 | 24,000 | 24,000 | 23,200 | 23,690 | 180 |
2013/07/09 | 24,200 | 24,200 | 23,800 | 24,000 | 290 |
2013/07/08 | 24,100 | 24,600 | 23,600 | 24,000 | 950 |
2013/07/05 | 22,300 | 25,700 | 21,910 | 24,000 | 1,260 |
2013/07/04 | 21,820 | 22,050 | 21,600 | 21,800 | 310 |
2013/07/03 | 20,520 | 22,020 | 20,510 | 22,020 | 300 |
2013/07/02 | 20,500 | 20,600 | 20,130 | 20,300 | 370 |
2013/07/01 | 19,500 | 20,000 | 18,990 | 20,000 | 290 |
2013/06/28 | 18,800 | 19,700 | 18,540 | 19,500 | 460 |
2013/06/27 | 17,800 | 18,000 | 17,500 | 17,700 | 910 |
2013/06/26 | 18,700 | 18,940 | 17,500 | 18,000 | 1,070 |
2013/06/25 | 19,180 | 19,180 | 18,000 | 18,300 | 390 |
2013/06/24 | 19,010 | 19,700 | 19,010 | 19,200 | 290 |
2013/06/21 | 19,500 | 19,700 | 18,400 | 19,700 | 640 |
2013/06/20 | 20,700 | 20,700 | 20,000 | 20,000 | 150 |
2013/06/19 | 20,490 | 21,000 | 19,900 | 20,490 | 610 |
2013/06/18 | 19,760 | 20,600 | 19,720 | 19,980 | 700 |
2013/06/17 | 20,010 | 20,010 | 19,450 | 19,600 | 530 |
2013/06/14 | 20,990 | 21,110 | 20,400 | 20,400 | 470 |
2013/06/13 | 20,530 | 20,600 | 20,000 | 20,500 | 390 |
2013/06/12 | 20,510 | 21,800 | 20,510 | 21,470 | 710 |
2013/06/11 | 21,800 | 24,400 | 21,490 | 22,300 | 1,510 |
2013/06/10 | 20,050 | 21,600 | 19,010 | 21,490 | 2,280 |
2013/06/07 | 20,000 | 20,990 | 18,000 | 18,100 | 3,720 |
2013/06/06 | 26,950 | 26,950 | 22,520 | 23,000 | 1,310 |
2013/06/05 | 28,500 | 28,500 | 27,510 | 27,510 | 190 |
2013/06/04 | 27,560 | 28,800 | 27,500 | 28,690 | 600 |
2013/06/03 | 29,400 | 29,400 | 28,000 | 28,990 | 630 |
2013/05/31 | 30,800 | 30,900 | 30,100 | 30,700 | 150 |
2013/05/30 | 30,950 | 30,950 | 30,000 | 30,700 | 300 |
2013/05/29 | 30,300 | 31,000 | 29,750 | 31,000 | 370 |
2013/05/28 | 27,900 | 29,590 | 27,900 | 29,590 | 450 |
2013/05/27 | 30,250 | 30,500 | 27,570 | 29,060 | 280 |
2013/05/24 | 28,500 | 30,000 | 28,200 | 29,800 | 870 |
2013/05/23 | 30,400 | 30,400 | 26,800 | 28,200 | 940 |
2013/05/22 | 30,900 | 31,500 | 30,250 | 31,100 | 430 |
2013/05/21 | 32,000 | 32,000 | 30,150 | 30,900 | 1,130 |
2013/05/20 | 33,950 | 33,950 | 31,750 | 33,100 | 840 |
2013/05/17 | 32,000 | 33,500 | 30,000 | 33,500 | 690 |
2013/05/16 | 34,000 | 34,300 | 29,010 | 31,700 | 1,650 |
2013/05/15 | 34,000 | 34,000 | 31,500 | 32,800 | 1,180 |
2013/05/14 | 33,700 | 34,700 | 32,000 | 34,000 | 950 |
2013/05/13 | 34,800 | 34,900 | 33,000 | 34,000 | 1,080 |
2013/05/10 | 31,850 | 32,500 | 31,200 | 32,000 | 570 |
2013/05/09 | 31,650 | 32,450 | 31,500 | 31,500 | 360 |
2013/05/08 | 34,850 | 34,850 | 31,350 | 31,850 | 1,310 |
2013/05/07 | 35,200 | 35,500 | 33,900 | 34,100 | 1,100 |
2013/05/02 | 33,750 | 34,100 | 32,100 | 33,800 | 1,690 |
2013/05/01 | 35,600 | 38,800 | 33,700 | 34,550 | 5,600 |
2013/04/30 | 28,460 | 33,500 | 28,460 | 33,500 | 2,470 |
2013/04/26 | 28,610 | 28,900 | 28,500 | 28,500 | 420 |
2013/04/25 | 29,000 | 29,180 | 27,550 | 28,610 | 840 |
2013/04/24 | 29,200 | 29,900 | 28,200 | 29,200 | 1,080 |
2013/04/23 | 30,050 | 30,250 | 29,020 | 29,200 | 730 |
2013/04/22 | 30,250 | 30,950 | 30,000 | 30,050 | 940 |
2013/04/19 | 30,300 | 30,300 | 28,850 | 29,250 | 1,370 |
2013/04/18 | 28,310 | 31,400 | 28,310 | 30,500 | 2,280 |
2013/04/17 | 27,230 | 28,300 | 27,160 | 28,300 | 1,190 |
2013/04/16 | 26,600 | 27,320 | 25,700 | 27,320 | 1,140 |
2013/04/15 | 26,720 | 27,500 | 26,720 | 27,000 | 1,000 |
2013/04/12 | 26,550 | 27,050 | 26,150 | 26,720 | 1,370 |
2013/04/11 | 26,200 | 27,000 | 25,600 | 26,720 | 1,980 |
2013/04/10 | 25,310 | 25,960 | 25,000 | 25,700 | 630 |
2013/04/09 | 26,300 | 26,600 | 25,000 | 25,250 | 1,140 |
2013/04/08 | 25,820 | 26,390 | 25,500 | 25,770 | 1,970 |
2013/04/05 | 25,500 | 26,510 | 25,000 | 25,320 | 5,510 |
2013/04/04 | 28,200 | 29,500 | 28,000 | 28,350 | 900 |
2013/04/03 | 30,000 | 30,000 | 28,810 | 30,000 | 410 |
2013/04/02 | 27,870 | 30,100 | 27,050 | 29,150 | 1,090 |
2013/04/01 | 34,600 | 36,600 | 30,050 | 30,300 | 720 |
2013/03/29 | 34,400 | 36,000 | 32,400 | 36,000 | 740 |
2013/03/28 | 36,000 | 36,000 | 33,000 | 34,300 | 850 |
2013/03/27 | 36,200 | 36,200 | 34,500 | 36,100 | 230 |
2013/03/26 | 36,000 | 38,500 | 34,000 | 35,000 | 1,110 |
2013/03/25 | 40,600 | 40,900 | 37,500 | 37,900 | 730 |
2013/03/22 | 37,150 | 42,700 | 37,100 | 39,200 | 1,550 |
2013/03/21 | 34,350 | 38,000 | 34,250 | 37,000 | 680 |
2013/03/19 | 35,000 | 35,900 | 33,800 | 34,000 | 520 |
2013/03/18 | 35,300 | 36,350 | 35,200 | 35,500 | 140 |
2013/03/15 | 36,500 | 37,700 | 34,800 | 34,800 | 360 |
2013/03/14 | 34,300 | 38,000 | 34,000 | 37,500 | 440 |
2013/03/13 | 34,800 | 36,500 | 34,500 | 35,500 | 540 |
2013/03/12 | 36,400 | 36,600 | 30,500 | 33,000 | 2,580 |
2013/03/11 | 38,000 | 43,000 | 36,000 | 36,600 | 2,030 |
2013/03/08 | 45,700 | 45,700 | 38,700 | 40,000 | 4,480 |
2013/03/07 | 45,700 | 45,700 | 44,200 | 45,700 | 2,720 |
2013/03/06 | 36,000 | 38,800 | 33,700 | 38,000 | 1,820 |
2013/03/05 | 39,050 | 41,500 | 33,600 | 36,000 | 4,740 |
2013/03/04 | 33,000 | 38,350 | 33,000 | 38,350 | 6,590 |
2013/03/01 | 31,350 | 31,350 | 31,350 | 31,350 | 1,150 |
2013/02/28 | 23,850 | 26,350 | 23,500 | 26,350 | 870 |
2013/02/27 | 22,420 | 22,420 | 20,670 | 20,850 | 160 |
2013/02/26 | 22,300 | 22,300 | 21,920 | 21,920 | 110 |
2013/02/25 | 22,510 | 22,600 | 22,000 | 22,350 | 210 |
2013/02/22 | 21,700 | 21,890 | 21,500 | 21,880 | 160 |
2013/02/21 | 21,000 | 21,760 | 21,000 | 21,760 | 310 |
2013/02/20 | 21,200 | 21,580 | 20,750 | 20,830 | 160 |
2013/02/19 | 20,170 | 21,300 | 20,120 | 20,600 | 290 |
2013/02/18 | 20,420 | 21,200 | 20,130 | 20,300 | 310 |
2013/02/15 | 21,890 | 21,890 | 20,000 | 21,000 | 330 |
2013/02/14 | 21,100 | 21,960 | 20,400 | 21,960 | 560 |
2013/02/13 | 23,200 | 23,900 | 21,800 | 22,000 | 1,170 |
2013/02/12 | 24,090 | 25,950 | 22,800 | 24,200 | 2,110 |
2013/02/08 | 20,700 | 21,400 | 20,330 | 21,400 | 260 |
2013/02/07 | 21,500 | 21,500 | 20,200 | 21,200 | 620 |
2013/02/06 | 21,650 | 21,700 | 21,450 | 21,500 | 120 |
2013/02/05 | 21,500 | 22,000 | 21,400 | 22,000 | 200 |
2013/02/04 | 21,800 | 22,500 | 20,900 | 21,620 | 270 |
2013/02/01 | 20,900 | 21,790 | 20,900 | 21,300 | 180 |
2013/01/31 | 21,490 | 21,490 | 20,530 | 20,700 | 270 |
2013/01/30 | 22,560 | 23,700 | 20,000 | 21,450 | 1,240 |
2013/01/29 | 21,090 | 24,600 | 21,090 | 22,520 | 1,610 |
2013/01/28 | 20,110 | 21,000 | 20,110 | 20,630 | 410 |
2013/01/25 | 21,000 | 21,000 | 19,800 | 20,750 | 320 |
2013/01/24 | 19,700 | 21,450 | 19,000 | 20,900 | 890 |
2013/01/23 | 20,120 | 20,150 | 19,630 | 19,630 | 480 |
2013/01/22 | 21,500 | 22,000 | 20,080 | 20,450 | 1,030 |
2013/01/21 | 20,390 | 21,300 | 20,380 | 21,300 | 120 |
2013/01/18 | 20,610 | 20,610 | 20,350 | 20,540 | 150 |
2013/01/17 | 20,450 | 20,600 | 20,030 | 20,110 | 430 |
2013/01/16 | 20,670 | 21,880 | 20,400 | 20,600 | 610 |
2013/01/15 | 19,950 | 20,850 | 19,950 | 20,300 | 290 |
2013/01/11 | 20,600 | 20,600 | 19,600 | 19,950 | 700 |
2013/01/10 | 21,400 | 21,500 | 20,350 | 20,780 | 440 |
2013/01/09 | 21,000 | 21,010 | 20,310 | 21,000 | 470 |
2013/01/08 | 22,000 | 22,000 | 21,000 | 21,350 | 510 |
2013/01/07 | 22,900 | 22,900 | 21,000 | 22,300 | 510 |
2013/01/04 | 22,900 | 23,000 | 20,000 | 22,900 | 1,880 |