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 |