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
2016/12/30 985 985 960 981 7,000
2016/12/29 988 996 983 985 8,000
2016/12/28 977 1,005 977 994 12,800
2016/12/27 960 975 954 975 19,400
2016/12/26 965 971 930 960 24,000
2016/12/22 970 975 958 958 15,700
2016/12/21 991 995 972 983 20,400
2016/12/20 1,005 1,009 987 992 14,800
2016/12/19 1,000 1,004 978 990 19,500
2016/12/16 1,000 1,007 998 1,005 11,500
2016/12/15 1,006 1,006 996 997 6,600
2016/12/14 1,020 1,029 995 1,006 11,000
2016/12/13 992 1,030 992 1,013 10,200
2016/12/12 1,050 1,050 1,000 1,013 35,200
2016/12/09 987 1,100 987 1,055 72,800
2016/12/08 1,005 1,010 970 987 30,700
2016/12/07 1,019 1,020 996 1,005 30,700
2016/12/06 1,025 1,025 1,005 1,019 13,100
2016/12/05 1,021 1,025 1,015 1,016 7,000
2016/12/02 1,051 1,054 1,005 1,039 31,400
2016/12/01 1,103 1,105 1,051 1,051 34,400
2016/11/30 1,068 1,116 1,068 1,098 62,700
2016/11/29 1,036 1,098 1,020 1,098 48,400
2016/11/28 1,024 1,109 1,001 1,066 112,600
2016/11/25 963 1,020 961 990 51,400
2016/11/24 960 966 950 965 60,000
2016/11/22 945 953 924 953 29,900
2016/11/21 934 977 920 950 76,400
2016/11/18 890 890 867 884 14,100
2016/11/17 861 888 861 879 24,200
2016/11/16 855 864 835 863 18,600
2016/11/15 856 860 843 854 6,700
2016/11/14 862 862 846 860 7,300
2016/11/11 867 870 835 847 9,000
2016/11/10 855 865 848 858 20,000
2016/11/09 846 846 798 831 33,200
2016/11/08 888 910 826 848 78,200
2016/11/07 821 832 817 828 9,800
2016/11/04 850 850 815 815 24,200
2016/11/02 860 877 849 850 13,200
2016/11/01 845 877 840 863 17,600
2016/10/31 840 844 825 840 6,400
2016/10/28 821 839 821 839 8,600
2016/10/27 820 827 820 821 5,700
2016/10/26 828 830 821 824 4,300
2016/10/25 830 830 825 828 3,400
2016/10/24 817 830 817 830 4,100
2016/10/21 823 830 817 817 8,800
2016/10/20 817 833 817 827 9,700
2016/10/19 831 839 823 823 8,400
2016/10/18 846 854 832 835 11,400
2016/10/17 854 855 845 855 5,300
2016/10/14 863 863 847 854 1,900
2016/10/13 871 871 856 856 10,600
2016/10/12 866 879 854 875 5,100
2016/10/11 857 890 857 881 13,000
2016/10/07 862 871 857 857 3,200
2016/10/06 851 864 845 860 5,900
2016/10/05 854 869 854 857 1,600
2016/10/04 870 870 854 869 1,400
2016/10/03 867 871 852 857 3,600
2016/09/30 835 850 835 850 5,700
2016/09/29 850 859 835 843 5,800
2016/09/28 861 867 850 851 3,700
2016/09/27 856 871 855 856 3,200
2016/09/26 876 883 851 873 5,300
2016/09/23 859 878 854 861 7,100
2016/09/21 857 870 851 869 4,900
2016/09/20 833 852 833 852 2,900
2016/09/16 825 836 825 833 2,000
2016/09/15 825 835 820 825 2,800
2016/09/14 839 839 824 825 3,400
2016/09/13 825 827 822 824 3,800
2016/09/12 820 840 818 840 3,300
2016/09/09 810 830 810 820 3,400
2016/09/08 813 817 807 809 4,100
2016/09/07 815 820 803 819 5,700
2016/09/06 816 821 807 821 2,600
2016/09/05 815 825 807 816 5,700
2016/09/02 820 822 811 811 1,700
2016/09/01 828 833 802 808 9,900
2016/08/31 840 846 828 828 4,100
2016/08/30 852 852 825 840 5,300
2016/08/29 811 852 809 852 13,000
2016/08/26 799 826 799 811 15,900
2016/08/25 812 813 783 790 97,900
2016/08/24 836 837 809 812 34,700
2016/08/23 878 878 830 836 16,800
2016/08/22 853 870 853 870 3,100
2016/08/19 854 883 854 859 6,100
2016/08/18 868 869 853 859 14,500
2016/08/17 876 881 863 869 15,000
2016/08/16 899 901 868 887 22,500
2016/08/15 891 893 878 893 6,700
2016/08/12 878 892 875 876 13,200
2016/08/10 899 900 862 876 32,900
2016/08/09 916 955 888 910 105,300
2016/08/08 986 1,025 986 1,020 11,600
2016/08/05 981 999 964 982 9,800
2016/08/04 981 990 979 982 10,500
2016/08/03 998 1,000 987 991 6,500
2016/08/02 1,010 1,010 996 1,002 6,000
2016/08/01 1,010 1,010 975 1,010 9,700
2016/07/29 992 1,010 984 1,010 12,400
2016/07/28 995 1,008 992 997 5,800
2016/07/27 1,002 1,007 999 1,000 12,300
2016/07/26 1,010 1,011 1,001 1,004 3,200
2016/07/25 1,027 1,027 1,001 1,007 6,500
2016/07/22 1,009 1,028 1,003 1,025 9,300
2016/07/21 1,041 1,041 1,007 1,016 11,000
2016/07/20 1,011 1,022 1,001 1,021 10,700
2016/07/19 1,021 1,027 999 1,007 21,400
2016/07/15 1,050 1,056 1,024 1,024 8,400
2016/07/14 1,055 1,055 1,040 1,042 5,200
2016/07/13 1,090 1,090 1,064 1,065 14,900
2016/07/12 1,060 1,093 1,057 1,067 47,000
2016/07/11 1,006 1,072 1,006 1,057 37,300
2016/07/08 1,032 1,032 989 991 19,900
2016/07/07 1,025 1,044 998 1,025 12,100
2016/07/06 1,036 1,036 1,010 1,030 18,900
2016/07/05 1,067 1,067 1,023 1,036 12,400
2016/07/04 1,034 1,098 1,033 1,062 26,400
2016/07/01 1,035 1,042 1,020 1,034 15,500
2016/06/30 998 1,040 995 1,025 25,800
2016/06/29 955 979 950 975 13,800
2016/06/28 900 948 870 941 22,400
2016/06/27 886 925 886 900 36,800
2016/06/24 1,000 1,002 851 900 77,400
2016/06/23 985 995 968 990 27,700
2016/06/22 1,005 1,017 984 987 11,300
2016/06/21 993 1,016 992 1,004 12,700
2016/06/20 1,000 1,020 990 993 25,400
2016/06/17 1,038 1,038 963 987 37,900
2016/06/16 1,061 1,064 1,000 1,008 29,400
2016/06/15 990 1,071 989 1,065 33,100
2016/06/14 1,057 1,057 990 998 62,800
2016/06/13 1,124 1,129 1,069 1,078 56,000
2016/06/10 1,035 1,120 1,035 1,120 41,400
2016/06/09 1,080 1,113 1,033 1,047 33,200
2016/06/08 1,065 1,172 1,065 1,080 128,800
2016/06/07 982 1,049 982 1,047 70,300
2016/06/06 986 986 958 975 10,100
2016/06/03 957 999 953 992 18,400
2016/06/02 988 1,003 930 950 42,300
2016/06/01 1,051 1,051 982 996 68,600
2016/05/31 1,043 1,061 1,019 1,051 47,600
2016/05/30 1,031 1,044 1,003 1,039 57,800
2016/05/27 936 1,011 936 1,001 63,900
2016/05/26 994 1,017 942 942 50,400
2016/05/25 963 1,020 960 979 85,400
2016/05/24 941 975 929 966 43,500
2016/05/23 920 950 917 936 29,700
2016/05/20 900 945 900 916 36,700
2016/05/19 860 908 853 896 33,900
2016/05/18 906 910 848 861 77,200
2016/05/17 1,000 1,050 904 905 235,100
2016/05/16 960 1,071 960 1,030 174,900
2016/05/13 950 954 910 921 21,300
2016/05/12 928 955 915 935 20,900
2016/05/11 948 974 900 913 98,700
2016/05/10 828 978 828 978 100,500
2016/05/09 809 902 808 828 23,100
2016/05/06 841 841 808 811 20,600
2016/05/02 836 854 809 846 25,300
2016/04/28 945 945 910 911 6,700
2016/04/27 910 934 905 930 7,300
2016/04/26 945 945 910 910 10,400
2016/04/25 928 946 928 942 2,800
2016/04/22 935 945 918 929 15,900
2016/04/21 945 951 931 950 10,500
2016/04/20 940 945 922 945 7,500
2016/04/19 920 949 920 937 8,600
2016/04/18 920 932 904 911 12,600
2016/04/15 922 945 911 940 11,600
2016/04/14 967 971 936 945 15,600
2016/04/13 961 979 953 964 14,100
2016/04/12 960 972 949 963 32,600
2016/04/11 925 950 900 950 20,800
2016/04/08 862 945 862 918 40,000
2016/04/07 851 892 832 872 32,600
2016/04/06 807 890 801 837 46,800
2016/04/05 848 855 818 821 18,600
2016/04/04 857 868 856 862 6,800
2016/04/01 894 894 845 851 26,600
2016/03/31 896 907 875 890 22,700
2016/03/30 871 935 869 900 28,400
2016/03/29 855 885 850 879 18,900
2016/03/28 867 876 850 850 16,000
2016/03/25 880 880 863 867 11,100
2016/03/24 866 900 856 876 23,500
2016/03/23 885 885 848 851 35,700
2016/03/22 914 914 875 876 38,700
2016/03/18 920 920 902 902 20,600
2016/03/17 925 926 920 922 13,800
2016/03/16 918 925 917 925 12,100
2016/03/15 926 932 921 923 5,200
2016/03/14 919 944 919 936 16,600
2016/03/11 925 925 910 918 9,700
2016/03/10 915 930 908 925 11,700
2016/03/09 914 922 909 912 17,600
2016/03/08 935 935 917 920 13,100
2016/03/07 947 950 933 935 28,200
2016/03/04 950 952 932 945 37,400
2016/03/03 926 958 926 957 14,100
2016/03/02 926 928 915 923 28,100
2016/03/01 932 942 907 917 30,000
2016/02/29 988 988 941 941 30,300
2016/02/26 1,003 1,010 982 996 10,900
2016/02/25 980 990 966 985 8,200
2016/02/24 994 996 949 958 19,500
2016/02/23 985 1,032 984 997 20,200
2016/02/22 935 977 935 965 12,600
2016/02/19 995 998 930 937 19,500
2016/02/18 998 999 979 980 17,900
2016/02/17 981 997 969 970 23,700
2016/02/16 1,022 1,022 980 981 24,500
2016/02/15 1,070 1,070 935 993 44,400
2016/02/12 1,090 1,090 977 980 58,900
2016/02/10 1,310 1,310 1,100 1,150 38,500
2016/02/09 1,260 1,289 1,200 1,250 11,900
2016/02/08 1,294 1,324 1,269 1,279 4,900
2016/02/05 1,300 1,310 1,250 1,294 13,400
2016/02/04 1,340 1,369 1,317 1,337 12,500
2016/02/03 1,381 1,384 1,361 1,369 6,300
2016/02/02 1,400 1,428 1,388 1,418 6,100
2016/02/01 1,381 1,440 1,380 1,401 7,800
2016/01/29 1,400 1,419 1,361 1,368 19,800
2016/01/28 1,441 1,441 1,400 1,407 12,600
2016/01/27 1,472 1,480 1,438 1,440 8,300
2016/01/26 1,472 1,500 1,432 1,462 5,800
2016/01/25 1,404 1,490 1,404 1,480 25,600
2016/01/22 1,430 1,430 1,375 1,401 19,100
2016/01/21 1,323 1,445 1,323 1,340 41,600
2016/01/20 1,515 1,515 1,383 1,383 24,700
2016/01/19 1,507 1,546 1,490 1,518 13,400
2016/01/18 1,500 1,546 1,482 1,521 22,500
2016/01/15 1,557 1,590 1,517 1,558 29,500
2016/01/14 1,530 1,575 1,482 1,557 29,500
2016/01/13 1,440 1,629 1,435 1,536 72,600
2016/01/12 1,433 1,466 1,394 1,419 28,000
2016/01/08 1,438 1,476 1,410 1,430 25,400
2016/01/07 1,482 1,530 1,467 1,475 23,900
2016/01/06 1,510 1,549 1,472 1,522 43,700
2016/01/05 1,500 1,555 1,500 1,504 17,400
2016/01/04 1,495 1,557 1,452 1,517 32,800

このページの先頭へ