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
2020/12/30 643 648 631 638 26,600
2020/12/29 635 651 635 648 29,600
2020/12/28 645 645 622 635 71,700
2020/12/25 644 650 633 644 35,300
2020/12/24 637 647 630 634 29,600
2020/12/23 637 644 625 637 39,700
2020/12/22 656 657 631 635 50,900
2020/12/21 663 669 659 662 24,300
2020/12/18 661 668 658 666 22,900
2020/12/17 667 668 662 663 13,500
2020/12/16 679 679 668 669 20,600
2020/12/15 682 693 673 679 30,300
2020/12/14 677 693 677 689 40,100
2020/12/11 659 676 658 675 37,000
2020/12/10 673 673 659 663 36,600
2020/12/09 675 680 669 672 23,100
2020/12/08 674 681 672 675 28,400
2020/12/07 694 694 673 674 45,900
2020/12/04 705 709 689 689 21,100
2020/12/03 704 713 693 713 30,500
2020/12/02 705 712 699 704 40,300
2020/12/01 696 719 695 705 45,800
2020/11/30 739 739 692 692 57,400
2020/11/27 692 728 692 728 72,000
2020/11/26 686 693 686 693 21,800
2020/11/25 687 700 685 686 18,900
2020/11/24 694 694 684 685 15,900
2020/11/20 680 690 676 684 22,000
2020/11/19 683 693 676 690 26,200
2020/11/18 712 712 684 686 26,100
2020/11/17 688 714 688 711 53,700
2020/11/16 679 691 673 690 38,300
2020/11/13 670 677 658 673 41,000
2020/11/12 698 698 671 679 32,100
2020/11/11 679 698 678 696 44,200
2020/11/10 673 692 666 669 58,700
2020/11/09 691 696 668 672 58,200
2020/11/06 705 708 697 701 40,700
2020/11/05 688 695 673 695 35,200
2020/11/04 683 685 671 685 24,400
2020/11/02 656 678 655 667 36,200
2020/10/30 673 674 653 656 31,500
2020/10/29 665 674 661 669 37,700
2020/10/28 693 696 675 682 29,000
2020/10/27 697 700 685 699 59,000
2020/10/26 712 714 700 705 20,600
2020/10/23 717 720 700 712 41,400
2020/10/22 748 748 718 720 44,700
2020/10/21 747 751 741 748 14,400
2020/10/20 752 759 743 745 13,000
2020/10/19 746 766 746 765 14,400
2020/10/16 747 755 738 746 31,400
2020/10/15 763 763 748 755 22,000
2020/10/14 760 765 755 761 6,400
2020/10/13 764 777 754 758 50,700
2020/10/12 765 766 748 764 21,600
2020/10/09 746 767 737 767 48,700
2020/10/08 759 762 741 746 62,500
2020/10/07 774 774 758 760 22,500
2020/10/06 789 790 769 775 25,200
2020/10/05 753 785 750 783 29,300
2020/10/02 779 780 739 745 53,300
2020/09/30 777 790 762 767 37,400
2020/09/29 785 785 767 777 35,200
2020/09/28 784 788 766 782 72,400
2020/09/25 744 763 734 760 84,400
2020/09/24 768 773 741 749 56,700
2020/09/23 801 801 768 769 60,400
2020/09/18 816 823 802 803 41,500
2020/09/17 806 818 801 818 82,800
2020/09/16 793 798 789 798 20,900
2020/09/15 793 793 774 789 12,600
2020/09/14 785 796 780 793 37,400
2020/09/11 769 779 756 779 37,400
2020/09/10 753 772 750 764 39,800
2020/09/09 752 759 743 753 33,800
2020/09/08 740 753 728 753 28,000
2020/09/07 724 739 723 738 38,300
2020/09/04 712 723 706 722 23,200
2020/09/03 736 739 724 725 38,900
2020/09/02 761 761 734 737 25,600
2020/09/01 766 766 744 760 25,300
2020/08/31 721 768 721 760 39,900
2020/08/28 745 745 708 716 43,200
2020/08/27 756 756 736 745 26,400
2020/08/26 740 753 733 752 21,500
2020/08/25 740 748 731 738 32,800
2020/08/24 708 738 703 738 48,400
2020/08/21 689 700 689 700 10,300
2020/08/20 702 712 688 689 37,500
2020/08/19 698 709 696 707 13,900
2020/08/18 700 704 688 691 26,000
2020/08/17 704 709 693 698 31,400
2020/08/14 712 713 699 706 30,200
2020/08/13 715 723 700 712 39,000
2020/08/12 688 739 688 711 70,000
2020/08/11 711 720 686 689 190,400
2020/08/07 766 781 762 771 29,000
2020/08/06 789 791 766 769 32,300
2020/08/05 777 789 763 789 30,900
2020/08/04 771 793 771 781 31,000
2020/08/03 766 780 759 767 24,000
2020/07/31 798 798 750 755 57,600
2020/07/30 790 800 777 798 38,800
2020/07/29 810 810 782 787 46,200
2020/07/28 827 830 810 814 24,800
2020/07/27 808 825 800 825 61,100
2020/07/22 824 824 805 812 34,200
2020/07/21 816 837 806 835 86,900
2020/07/20 795 804 780 804 32,500
2020/07/17 789 792 773 773 23,900
2020/07/16 818 818 781 786 35,400
2020/07/15 797 812 797 812 22,300
2020/07/14 819 819 787 794 45,500
2020/07/13 817 819 798 814 27,300
2020/07/10 800 807 795 795 41,700
2020/07/09 801 810 796 796 26,200
2020/07/08 817 825 807 807 22,900
2020/07/07 822 827 798 827 40,800
2020/07/06 795 826 795 821 117,100
2020/07/03 746 761 741 754 35,300
2020/07/02 752 765 743 745 76,100
2020/07/01 786 788 750 751 58,400
2020/06/30 786 804 780 786 39,600
2020/06/29 795 795 768 775 65,600
2020/06/26 810 810 789 801 28,900
2020/06/25 800 808 794 795 44,000
2020/06/24 832 835 806 806 52,600
2020/06/23 812 838 802 832 78,300
2020/06/22 804 813 786 805 49,200
2020/06/19 810 812 794 804 96,700
2020/06/18 820 831 799 810 102,400
2020/06/17 841 853 827 831 65,600
2020/06/16 812 898 805 845 216,500
2020/06/15 833 852 801 804 119,200
2020/06/12 846 868 817 818 177,700
2020/06/11 910 918 873 876 81,500
2020/06/10 921 969 913 918 144,700
2020/06/09 930 930 902 921 41,900
2020/06/08 907 932 907 925 75,100
2020/06/05 902 904 887 899 39,800
2020/06/04 928 937 902 908 44,800
2020/06/03 915 933 911 927 87,400
2020/06/02 899 914 893 910 55,800
2020/06/01 905 905 886 900 51,300
2020/05/29 882 916 882 903 89,200
2020/05/28 931 931 875 882 104,400
2020/05/27 919 926 901 924 59,700
2020/05/26 935 944 897 919 95,600
2020/05/25 913 934 890 926 144,600
2020/05/22 860 891 860 883 99,800
2020/05/21 845 862 828 856 97,500
2020/05/20 800 845 796 844 98,000
2020/05/19 820 829 784 796 104,900
2020/05/18 809 811 778 796 61,100
2020/05/15 750 843 750 823 171,200
2020/05/14 816 824 786 788 68,300
2020/05/13 786 815 783 813 67,200
2020/05/12 814 832 791 799 98,200
2020/05/11 797 825 791 815 134,500
2020/05/08 777 777 741 763 74,500
2020/05/07 742 763 732 762 72,600
2020/05/01 775 775 738 753 93,100
2020/04/30 779 800 769 778 99,400
2020/04/28 788 788 741 765 162,300
2020/04/27 780 808 763 782 219,800
2020/04/24 741 787 733 771 183,700
2020/04/23 730 759 722 747 156,700
2020/04/22 703 727 689 725 145,300
2020/04/21 714 714 683 709 146,000
2020/04/20 684 730 680 724 142,100
2020/04/17 721 725 687 690 127,500
2020/04/16 700 720 679 717 115,100
2020/04/15 683 696 651 692 116,700
2020/04/14 645 672 627 663 127,700
2020/04/13 614 657 610 645 132,500
2020/04/10 636 636 583 604 150,100
2020/04/09 627 633 600 633 69,500
2020/04/08 600 639 584 625 57,600
2020/04/07 596 605 572 600 93,000
2020/04/06 568 597 554 591 53,100
2020/04/03 570 589 553 569 69,000
2020/04/02 585 615 573 580 39,700
2020/04/01 595 618 588 595 107,300
2020/03/31 580 618 562 602 103,400
2020/03/30 547 586 547 582 53,500
2020/03/27 618 619 576 598 101,700
2020/03/26 601 609 587 598 67,800
2020/03/25 620 641 603 641 84,500
2020/03/24 560 604 540 590 111,200
2020/03/23 503 553 489 550 79,900
2020/03/19 533 533 477 495 91,000
2020/03/18 549 565 513 513 76,200
2020/03/17 494 545 489 533 108,900
2020/03/16 557 559 513 524 67,700
2020/03/13 513 543 491 527 174,400
2020/03/12 606 638 587 591 144,200
2020/03/11 688 688 633 635 67,800
2020/03/10 637 687 610 679 106,600
2020/03/09 720 722 669 671 169,800
2020/03/06 760 764 732 737 62,500
2020/03/05 789 806 775 784 65,700
2020/03/04 741 795 741 785 114,300
2020/03/03 804 804 742 743 61,900
2020/03/02 724 783 724 776 76,300
2020/02/28 725 771 713 723 89,000
2020/02/27 819 819 782 784 53,800
2020/02/26 818 823 781 818 50,900
2020/02/25 830 836 814 819 58,900
2020/02/21 865 870 854 865 23,300
2020/02/20 899 902 870 870 21,200
2020/02/19 865 904 865 888 61,500
2020/02/18 862 865 834 864 52,900
2020/02/17 883 883 857 866 37,800
2020/02/14 899 911 888 890 28,200
2020/02/13 878 909 877 908 32,200
2020/02/12 896 899 875 878 43,400
2020/02/10 901 906 886 886 32,500
2020/02/07 915 915 874 900 167,400
2020/02/06 965 992 964 975 49,000
2020/02/05 946 966 931 953 30,800
2020/02/04 901 941 898 931 75,600
2020/02/03 887 902 878 896 47,200
2020/01/31 891 902 883 894 20,400
2020/01/30 905 909 877 887 52,400
2020/01/29 936 944 909 914 25,400
2020/01/28 903 935 903 928 35,000
2020/01/27 941 951 925 927 31,500
2020/01/24 970 970 943 962 67,200
2020/01/23 992 992 970 973 29,500
2020/01/22 992 998 976 990 28,200
2020/01/21 1,014 1,014 990 997 22,200
2020/01/20 985 1,011 985 1,004 27,700
2020/01/17 990 1,010 962 980 60,700
2020/01/16 1,015 1,015 987 988 43,200
2020/01/15 1,024 1,025 1,005 1,008 24,700
2020/01/14 1,034 1,034 1,009 1,015 33,500
2020/01/10 1,031 1,031 1,011 1,026 27,400
2020/01/09 1,050 1,052 1,016 1,017 53,300
2020/01/08 1,043 1,043 996 1,028 60,200
2020/01/07 1,008 1,062 1,008 1,058 54,300
2020/01/06 1,029 1,029 994 1,004 34,200

このページの先頭へ