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
2014/12/30 1,132 1,163 1,132 1,157 34,600
2014/12/29 1,109 1,155 1,095 1,147 65,800
2014/12/26 1,035 1,109 1,035 1,091 43,600
2014/12/25 1,026 1,095 1,016 1,046 59,400
2014/12/24 1,016 1,046 1,010 1,026 53,800
2014/12/22 1,045 1,085 1,010 1,046 46,100
2014/12/19 1,026 1,130 990 1,080 177,800
2014/12/18 915 1,031 910 1,031 316,100
2014/12/17 905 925 881 881 35,700
2014/12/16 952 952 915 915 28,300
2014/12/15 980 985 960 960 12,500
2014/12/12 950 995 950 995 13,000
2014/12/11 935 953 935 953 20,200
2014/12/10 973 977 950 960 38,900
2014/12/09 999 1,006 985 988 26,900
2014/12/08 1,000 1,010 999 1,000 26,900
2014/12/05 1,005 1,015 999 1,002 19,200
2014/12/04 1,017 1,025 1,003 1,003 19,500
2014/12/03 1,031 1,044 1,010 1,023 15,500
2014/12/02 1,030 1,080 1,010 1,031 28,300
2014/12/01 1,010 1,035 1,010 1,021 15,800
2014/11/28 1,010 1,020 1,002 1,018 8,600
2014/11/27 1,005 1,024 998 1,002 13,900
2014/11/26 1,014 1,035 994 1,005 33,700
2014/11/25 1,003 1,019 1,003 1,014 10,600
2014/11/21 1,009 1,009 995 999 20,800
2014/11/20 1,008 1,019 1,000 1,001 8,000
2014/11/19 1,020 1,020 996 1,000 25,600
2014/11/18 1,031 1,031 1,005 1,018 16,100
2014/11/17 1,000 1,026 1,000 1,001 21,100
2014/11/14 1,051 1,056 1,034 1,036 22,000
2014/11/13 1,054 1,065 1,051 1,051 11,200
2014/11/12 1,081 1,081 1,059 1,079 8,600
2014/11/11 1,054 1,097 1,054 1,081 13,700
2014/11/10 1,060 1,074 1,051 1,060 17,600
2014/11/07 1,078 1,087 1,070 1,072 6,700
2014/11/06 1,062 1,150 1,060 1,076 27,700
2014/11/05 1,054 1,064 1,045 1,062 16,800
2014/11/04 1,050 1,066 1,050 1,050 27,900
2014/10/31 1,026 1,043 995 1,031 13,500
2014/10/30 1,047 1,048 1,024 1,028 3,700
2014/10/29 1,040 1,049 1,022 1,035 14,300
2014/10/28 1,043 1,053 1,032 1,050 7,700
2014/10/27 1,042 1,070 1,038 1,038 11,200
2014/10/24 1,067 1,088 1,031 1,037 10,800
2014/10/23 1,052 1,070 1,052 1,070 6,500
2014/10/22 1,069 1,069 1,051 1,064 6,200
2014/10/21 1,060 1,093 1,050 1,050 17,400
2014/10/20 1,032 1,056 1,031 1,053 10,500
2014/10/17 1,020 1,043 1,020 1,026 10,700
2014/10/16 1,030 1,047 1,020 1,020 26,500
2014/10/15 1,040 1,064 1,023 1,041 15,600
2014/10/14 1,033 1,055 1,014 1,014 29,600
2014/10/10 1,069 1,100 1,047 1,054 33,600
2014/10/09 1,081 1,111 1,060 1,099 18,300
2014/10/08 1,041 1,110 1,040 1,089 21,100
2014/10/07 1,097 1,120 1,088 1,088 15,600
2014/10/06 1,095 1,137 1,074 1,125 18,700
2014/10/03 1,068 1,140 1,068 1,095 13,400
2014/10/02 1,066 1,100 1,034 1,064 23,700
2014/10/01 1,152 1,175 1,061 1,092 49,900
2014/09/30 1,188 1,189 1,150 1,153 33,800
2014/09/29 1,236 1,250 1,170 1,190 140,000
2014/09/26 1,070 1,140 1,053 1,138 36,500
2014/09/25 1,050 1,068 1,039 1,060 12,500
2014/09/24 1,055 1,079 1,041 1,053 13,800
2014/09/22 1,055 1,055 1,039 1,051 7,900
2014/09/19 1,032 1,057 1,030 1,045 14,400
2014/09/18 1,039 1,070 1,027 1,032 12,700
2014/09/17 1,047 1,050 1,037 1,039 7,500
2014/09/16 1,032 1,049 1,032 1,035 9,600
2014/09/12 1,029 1,055 1,026 1,032 16,100
2014/09/11 1,033 1,050 1,032 1,049 14,500
2014/09/10 1,071 1,079 1,055 1,057 10,400
2014/09/09 1,070 1,106 1,069 1,090 13,100
2014/09/08 1,023 1,069 1,022 1,060 9,900
2014/09/05 1,025 1,050 1,021 1,027 13,900
2014/09/04 1,059 1,070 1,036 1,037 24,600
2014/09/03 1,111 1,135 1,060 1,089 27,600
2014/09/02 1,125 1,144 1,105 1,113 18,900
2014/09/01 1,145 1,154 1,110 1,147 17,600
2014/08/29 1,134 1,150 1,131 1,150 34,200
2014/08/28 1,130 1,142 1,125 1,128 13,500
2014/08/27 1,180 1,180 1,100 1,144 32,500
2014/08/26 1,185 1,190 1,159 1,173 35,900
2014/08/25 1,090 1,174 1,087 1,153 45,600
2014/08/22 1,088 1,112 1,088 1,091 21,000
2014/08/21 1,095 1,109 1,082 1,093 14,700
2014/08/20 1,064 1,099 1,062 1,085 22,800
2014/08/19 1,100 1,122 1,055 1,072 28,700
2014/08/18 1,074 1,101 1,051 1,095 29,900
2014/08/15 1,002 1,059 1,002 1,044 23,100
2014/08/14 994 1,020 994 1,004 16,500
2014/08/13 988 1,008 988 997 23,500
2014/08/12 1,025 1,034 995 1,004 38,800
2014/08/11 1,068 1,088 1,026 1,034 43,800
2014/08/08 1,008 1,038 980 1,038 61,100
2014/08/07 1,012 1,030 1,007 1,007 25,800
2014/08/06 1,066 1,068 1,010 1,029 46,200
2014/08/05 1,115 1,160 1,065 1,065 56,700
2014/08/04 1,105 1,144 1,096 1,115 41,800
2014/08/01 1,066 1,122 1,066 1,075 50,800
2014/07/31 1,072 1,125 1,069 1,094 39,900
2014/07/30 1,075 1,097 1,070 1,072 36,300
2014/07/29 1,122 1,136 1,091 1,091 41,900
2014/07/28 1,145 1,145 1,110 1,110 24,700
2014/07/25 1,130 1,172 1,130 1,142 31,000
2014/07/24 1,120 1,172 1,120 1,131 28,800
2014/07/23 1,097 1,199 1,095 1,150 63,200
2014/07/22 1,102 1,133 1,095 1,107 38,100
2014/07/18 1,070 1,100 1,065 1,093 65,600
2014/07/17 1,164 1,165 1,112 1,115 82,400
2014/07/16 1,190 1,210 1,166 1,170 44,300
2014/07/15 1,190 1,230 1,171 1,200 56,300
2014/07/14 1,200 1,205 1,165 1,180 38,600
2014/07/11 1,165 1,204 1,151 1,195 83,300
2014/07/10 1,280 1,280 1,186 1,191 116,200
2014/07/09 1,275 1,341 1,245 1,253 191,100
2014/07/08 1,205 1,437 1,148 1,335 978,700
2014/07/07 1,206 1,224 1,180 1,195 89,800
2014/07/04 1,251 1,260 1,214 1,227 67,600
2014/07/03 1,284 1,291 1,220 1,246 68,500
2014/07/02 1,263 1,324 1,261 1,281 115,300
2014/07/01 1,280 1,332 1,250 1,293 221,900
2014/06/30 1,194 1,240 1,161 1,221 127,100
2014/06/27 1,280 1,285 1,155 1,215 336,500
2014/06/26 1,377 1,443 1,310 1,320 202,300
2014/06/25 1,425 1,466 1,380 1,385 205,200
2014/06/24 1,430 1,437 1,380 1,405 211,400
2014/06/23 1,395 1,434 1,361 1,400 260,300
2014/06/20 1,565 1,575 1,360 1,409 785,600
2014/06/19 1,795 2,041 1,580 1,605 1,047,200
2014/06/18 1,723 1,861 1,680 1,701 330,000
2014/06/17 1,560 1,689 1,542 1,683 127,100
2014/06/16 1,560 1,577 1,509 1,535 57,800
2014/06/13 1,546 1,599 1,526 1,535 68,400
2014/06/12 1,480 1,590 1,421 1,573 141,600
2014/06/11 1,600 1,716 1,490 1,502 238,100
2014/06/10 1,590 1,610 1,398 1,561 90,300
2014/06/09 1,590 1,649 1,550 1,585 146,600
2014/06/06 1,400 1,630 1,400 1,550 260,600
2014/06/05 1,379 1,395 1,275 1,378 92,500
2014/06/04 1,215 1,389 1,215 1,349 172,300
2014/06/03 1,190 1,218 1,150 1,210 45,900
2014/06/02 1,110 1,190 1,110 1,178 47,500
2014/05/30 1,115 1,121 1,081 1,121 30,700
2014/05/29 1,093 1,109 1,073 1,103 24,400
2014/05/28 1,140 1,140 1,105 1,105 29,900
2014/05/27 1,100 1,144 1,095 1,129 50,700
2014/05/26 1,120 1,120 1,066 1,108 62,600
2014/05/23 969 1,078 965 1,057 52,900
2014/05/22 975 987 955 975 15,800
2014/05/21 1,000 1,000 953 955 60,000
2014/05/20 976 1,068 921 995 80,800
2014/05/19 1,000 1,135 997 1,005 203,200
2014/05/16 935 996 925 996 50,800
2014/05/15 890 989 890 965 50,100
2014/05/14 884 936 870 911 35,700
2014/05/13 900 919 880 900 23,700
2014/05/12 846 920 832 910 88,600
2014/05/09 880 939 842 891 74,600
2014/05/08 896 909 838 850 71,500
2014/05/07 941 941 865 892 45,300
2014/05/02 922 955 921 926 56,000
2014/05/01 944 944 905 928 62,000
2014/04/30 1,015 1,054 902 929 159,300
2014/04/28 1,048 1,054 1,005 1,026 38,600
2014/04/25 1,108 1,108 1,055 1,057 31,900
2014/04/24 1,100 1,109 1,082 1,086 14,400
2014/04/23 1,100 1,112 1,075 1,088 73,200
2014/04/22 1,176 1,197 1,112 1,116 47,900
2014/04/21 1,160 1,280 1,160 1,176 81,400
2014/04/18 1,150 1,160 1,122 1,142 32,700
2014/04/17 1,189 1,190 1,125 1,135 39,700
2014/04/16 1,196 1,210 1,146 1,189 44,100
2014/04/15 1,211 1,231 1,190 1,199 32,600
2014/04/14 1,200 1,262 1,185 1,200 46,100
2014/04/11 1,140 1,260 1,103 1,232 96,800
2014/04/10 1,300 1,312 1,162 1,213 121,600
2014/04/09 1,274 1,415 1,200 1,288 317,700
2014/04/08 1,191 1,230 1,119 1,154 71,500
2014/04/07 1,247 1,300 1,214 1,230 37,400
2014/04/04 1,251 1,290 1,248 1,277 32,600
2014/04/03 1,290 1,324 1,250 1,258 41,400
2014/04/02 1,333 1,375 1,270 1,291 88,200
2014/04/01 1,353 1,385 1,306 1,324 133,000
2014/03/31 1,231 1,249 1,200 1,233 105,200
2014/03/28 1,120 1,233 1,110 1,210 106,700
2014/03/27 1,097 1,163 1,075 1,137 80,200
2014/03/26 1,048 1,265 1,044 1,162 165,800
2014/03/25 1,105 1,113 1,048 1,048 83,500
2014/03/24 1,150 1,160 1,098 1,098 89,100
2014/03/20 1,192 1,245 1,075 1,120 162,600
2014/03/19 1,304 1,320 1,152 1,192 180,000
2014/03/18 1,316 1,370 1,277 1,292 127,500
2014/03/17 1,330 1,418 1,265 1,288 130,600
2014/03/14 1,400 1,430 1,339 1,359 135,300
2014/03/13 1,505 1,540 1,458 1,460 141,700
2014/03/12 1,460 1,598 1,453 1,505 520,200
2014/03/11 1,668 1,748 1,575 1,580 805,600
2014/03/10 1,538 1,577 1,448 1,448 101,900
2014/03/07 1,421 1,519 1,386 1,480 176,400
2014/03/06 1,560 1,690 1,381 1,440 666,900
2014/03/05 1,250 1,526 1,240 1,526 640,300
2014/03/04 1,243 1,272 1,220 1,226 80,300
2014/03/03 1,191 1,380 1,151 1,279 284,500
2014/02/28 1,236 1,270 1,161 1,199 196,000
2014/02/27 1,260 1,352 1,238 1,295 165,500
2014/02/26 1,356 1,383 1,300 1,304 181,200
2014/02/25 1,570 1,579 1,383 1,428 169,800
2014/02/24 1,490 1,589 1,440 1,550 107,400
2014/02/21 1,520 1,550 1,436 1,490 97,100
2014/02/20 1,560 1,607 1,430 1,490 182,100
2014/02/19 1,570 1,650 1,474 1,600 253,100
2014/02/18 1,445 1,510 1,363 1,500 118,900
2014/02/17 1,510 1,537 1,385 1,386 137,800
2014/02/14 1,360 1,540 1,310 1,500 217,500
2014/02/13 1,466 1,572 1,350 1,390 254,800
2014/02/12 1,715 1,760 1,550 1,626 302,600
2014/02/10 1,330 1,615 1,330 1,530 472,100
2014/02/07 1,228 1,383 1,221 1,315 330,400
2014/02/06 1,074 1,220 1,074 1,148 264,700
2014/02/05 1,201 1,204 936 1,130 269,600
2014/02/04 1,122 1,209 1,122 1,122 584,500
2014/02/03 1,526 1,600 1,405 1,422 199,400
2014/01/31 1,650 1,821 1,562 1,686 276,500
2014/01/30 1,626 1,662 1,528 1,589 169,600
2014/01/29 1,740 1,808 1,569 1,668 428,700
2014/01/28 1,950 1,998 1,628 1,687 584,500
2014/01/27 2,280 2,450 2,000 2,060 364,800
2014/01/24 2,064 2,374 2,020 2,365 390,100
2014/01/23 1,900 2,144 1,899 1,974 318,200
2014/01/22 1,760 2,074 1,760 2,045 685,700
2014/01/21 1,600 1,797 1,505 1,680 572,300
2014/01/20 1,580 1,650 1,482 1,650 647,600
2014/01/17 1,240 1,370 1,220 1,350 208,800
2014/01/16 1,310 1,485 1,240 1,240 495,700
2014/01/15 1,162 1,297 1,136 1,227 384,000
2014/01/14 1,038 1,150 1,016 1,090 263,000
2014/01/10 1,020 1,045 1,001 1,022 87,300
2014/01/09 1,004 1,093 1,001 1,020 287,900
2014/01/08 950 997 935 997 95,600
2014/01/07 991 999 931 947 120,800
2014/01/06 966 974 927 946 151,700

このページの先頭へ