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
2021/12/30 709 713 699 700 17,100
2021/12/29 720 736 709 720 27,400
2021/12/28 705 731 700 719 30,600
2021/12/27 727 737 695 696 29,500
2021/12/24 736 745 725 727 8,700
2021/12/23 752 752 736 736 5,400
2021/12/22 760 766 745 752 15,600
2021/12/21 739 763 735 745 23,000
2021/12/20 765 785 732 732 29,600
2021/12/17 776 783 754 769 36,100
2021/12/16 789 807 765 776 32,800
2021/12/15 717 779 717 772 39,400
2021/12/14 708 745 689 724 29,800
2021/12/13 753 767 717 718 18,600
2021/12/10 785 796 741 750 30,300
2021/12/09 761 792 760 770 33,000
2021/12/08 761 764 749 760 28,000
2021/12/07 700 765 700 765 56,300
2021/12/06 716 716 688 690 30,400
2021/12/03 680 723 680 723 44,400
2021/12/02 686 701 677 677 37,800
2021/12/01 659 706 659 686 55,000
2021/11/30 683 705 656 657 42,700
2021/11/29 720 720 680 680 42,500
2021/11/26 710 740 697 733 73,000
2021/11/25 720 725 710 723 12,100
2021/11/24 734 743 712 720 28,400
2021/11/22 750 764 728 734 68,400
2021/11/19 778 778 736 752 60,600
2021/11/18 781 793 778 783 22,200
2021/11/17 820 820 774 796 43,900
2021/11/16 855 870 821 824 28,100
2021/11/15 834 850 827 847 14,200
2021/11/12 837 857 818 824 27,700
2021/11/11 805 845 798 837 57,100
2021/11/10 839 839 809 813 26,300
2021/11/09 840 854 835 847 26,100
2021/11/08 889 899 836 840 99,800
2021/11/05 967 967 934 934 25,900
2021/11/04 957 982 956 977 23,400
2021/11/02 953 953 944 949 7,600
2021/11/01 935 957 931 954 19,900
2021/10/29 927 927 911 919 7,700
2021/10/28 921 936 907 928 20,200
2021/10/27 949 949 923 923 9,200
2021/10/26 927 953 927 949 7,800
2021/10/25 927 939 923 926 7,300
2021/10/22 958 958 931 938 24,400
2021/10/21 989 999 960 960 24,500
2021/10/20 983 994 972 989 37,800
2021/10/19 1,014 1,015 977 981 26,200
2021/10/18 1,028 1,028 1,002 1,013 14,800
2021/10/15 1,002 1,024 996 1,022 13,900
2021/10/14 996 996 982 990 9,400
2021/10/13 1,030 1,030 1,000 1,004 20,900
2021/10/12 1,071 1,071 1,031 1,034 16,700
2021/10/11 1,042 1,074 1,030 1,074 23,500
2021/10/08 1,003 1,044 1,003 1,040 25,800
2021/10/07 987 1,023 984 1,003 23,800
2021/10/06 993 1,019 983 984 33,700
2021/10/05 1,011 1,018 950 979 104,400
2021/10/04 1,045 1,045 1,012 1,023 20,500
2021/10/01 1,048 1,055 1,021 1,033 34,300
2021/09/30 1,085 1,085 1,057 1,060 17,000
2021/09/29 1,082 1,110 1,047 1,085 82,100
2021/09/28 1,112 1,119 1,078 1,114 29,200
2021/09/27 1,122 1,133 1,104 1,120 23,300
2021/09/24 1,085 1,130 1,085 1,122 27,800
2021/09/22 1,120 1,120 1,074 1,080 30,500
2021/09/21 1,141 1,141 1,120 1,120 27,900
2021/09/17 1,185 1,188 1,150 1,182 24,100
2021/09/16 1,179 1,187 1,150 1,177 27,600
2021/09/15 1,206 1,206 1,177 1,185 21,500
2021/09/14 1,192 1,208 1,176 1,208 26,500
2021/09/13 1,190 1,198 1,171 1,192 19,400
2021/09/10 1,180 1,202 1,174 1,198 33,400
2021/09/09 1,220 1,226 1,169 1,176 39,500
2021/09/08 1,188 1,218 1,169 1,218 68,300
2021/09/07 1,170 1,184 1,150 1,184 54,000
2021/09/06 1,119 1,180 1,106 1,158 59,000
2021/09/03 1,112 1,128 1,098 1,106 59,300
2021/09/02 1,135 1,135 1,095 1,112 18,300
2021/09/01 1,135 1,137 1,122 1,130 16,400
2021/08/31 1,125 1,140 1,124 1,124 21,600
2021/08/30 1,116 1,130 1,104 1,121 36,000
2021/08/27 1,107 1,128 1,083 1,120 27,900
2021/08/26 1,095 1,108 1,080 1,107 15,000
2021/08/25 1,097 1,107 1,081 1,095 23,500
2021/08/24 1,088 1,117 1,084 1,103 30,600
2021/08/23 1,081 1,100 1,081 1,091 17,100
2021/08/20 1,096 1,100 1,051 1,074 36,600
2021/08/19 1,090 1,091 1,068 1,080 24,700
2021/08/18 1,051 1,088 1,040 1,071 24,000
2021/08/17 1,053 1,104 1,040 1,059 58,100
2021/08/16 1,055 1,063 1,026 1,051 38,900
2021/08/13 1,076 1,076 1,048 1,057 30,200
2021/08/12 1,068 1,083 1,065 1,065 19,600
2021/08/11 1,055 1,076 1,036 1,056 41,100
2021/08/10 1,068 1,068 1,025 1,056 126,200
2021/08/06 1,145 1,155 1,137 1,155 22,100
2021/08/05 1,164 1,165 1,130 1,144 40,900
2021/08/04 1,180 1,180 1,138 1,164 33,100
2021/08/03 1,168 1,200 1,154 1,180 55,100
2021/08/02 1,128 1,170 1,121 1,170 44,400
2021/07/30 1,136 1,147 1,102 1,113 24,000
2021/07/29 1,113 1,136 1,113 1,136 29,400
2021/07/28 1,112 1,136 1,110 1,128 17,900
2021/07/27 1,123 1,129 1,114 1,124 14,500
2021/07/26 1,144 1,144 1,105 1,123 27,300
2021/07/21 1,117 1,131 1,102 1,128 18,700
2021/07/20 1,100 1,118 1,091 1,105 22,300
2021/07/19 1,111 1,125 1,083 1,101 42,700
2021/07/16 1,130 1,135 1,105 1,131 31,600
2021/07/15 1,121 1,146 1,101 1,142 53,100
2021/07/14 1,132 1,135 1,095 1,111 31,300
2021/07/13 1,113 1,136 1,100 1,132 34,700
2021/07/12 1,079 1,113 1,076 1,106 73,900
2021/07/09 1,054 1,086 1,036 1,079 66,100
2021/07/08 1,070 1,083 1,048 1,063 53,200
2021/07/07 1,085 1,108 1,070 1,072 46,500
2021/07/06 1,075 1,094 1,052 1,080 101,300
2021/07/05 1,192 1,194 1,081 1,085 239,900
2021/07/02 1,122 1,191 1,118 1,178 144,000
2021/07/01 1,122 1,132 1,100 1,108 55,400
2021/06/30 1,092 1,134 1,088 1,127 74,800
2021/06/29 1,089 1,116 1,079 1,094 50,500
2021/06/28 1,081 1,108 1,053 1,100 113,900
2021/06/25 1,076 1,117 1,075 1,089 151,600
2021/06/24 1,143 1,146 1,055 1,063 300,300
2021/06/23 1,217 1,228 1,121 1,134 305,800
2021/06/22 1,120 1,217 1,116 1,197 264,900
2021/06/21 1,088 1,136 1,088 1,093 105,000
2021/06/18 1,111 1,118 1,087 1,111 79,200
2021/06/17 1,062 1,106 1,050 1,102 89,900
2021/06/16 1,032 1,076 1,019 1,062 112,700
2021/06/15 1,096 1,110 1,026 1,033 175,200
2021/06/14 1,045 1,093 1,038 1,084 140,500
2021/06/11 1,047 1,070 1,043 1,044 116,400
2021/06/10 1,035 1,100 1,025 1,043 294,500
2021/06/09 1,083 1,098 1,039 1,039 320,800
2021/06/08 1,094 1,147 1,083 1,107 503,400
2021/06/07 1,010 1,074 1,010 1,064 347,600
2021/06/04 968 1,003 964 980 278,600
2021/06/03 919 994 913 971 270,900
2021/06/02 874 910 872 910 220,900
2021/06/01 840 874 839 863 259,700
2021/05/31 792 824 792 815 170,300
2021/05/28 742 766 739 764 50,000
2021/05/27 730 744 726 739 12,300
2021/05/26 729 743 728 731 19,900
2021/05/25 742 749 729 731 30,000
2021/05/24 736 747 732 740 11,100
2021/05/21 731 739 731 737 12,700
2021/05/20 739 743 727 731 14,200
2021/05/19 735 742 731 738 14,500
2021/05/18 730 745 726 738 19,100
2021/05/17 712 735 712 731 22,800
2021/05/14 730 738 726 727 13,300
2021/05/13 708 734 702 723 20,800
2021/05/12 704 733 699 718 45,700
2021/05/11 725 725 712 712 16,800
2021/05/10 731 733 726 730 18,300
2021/05/07 714 736 711 730 22,000
2021/05/06 723 726 712 714 29,200
2021/04/30 706 722 702 716 17,000
2021/04/28 711 719 704 705 18,700
2021/04/27 724 724 706 716 18,300
2021/04/26 725 727 712 716 22,000
2021/04/23 718 719 714 716 10,100
2021/04/22 704 723 701 719 18,800
2021/04/21 700 704 694 704 26,200
2021/04/20 703 719 701 711 23,500
2021/04/19 720 721 711 713 11,700
2021/04/16 701 721 695 719 27,200
2021/04/15 701 712 695 701 33,800
2021/04/14 721 725 685 697 71,600
2021/04/13 728 732 726 730 6,300
2021/04/12 722 729 715 728 10,300
2021/04/09 716 724 714 714 16,300
2021/04/08 726 726 713 716 21,200
2021/04/07 715 735 715 735 9,000
2021/04/06 737 743 710 722 33,600
2021/04/05 740 743 732 739 20,100
2021/04/02 736 741 730 738 9,500
2021/04/01 749 749 727 727 13,600
2021/03/31 736 751 729 743 22,600
2021/03/30 751 763 730 734 34,300
2021/03/29 733 751 733 751 42,200
2021/03/26 727 738 727 735 14,500
2021/03/25 716 726 708 726 15,400
2021/03/24 729 733 706 713 25,900
2021/03/23 738 744 725 728 23,200
2021/03/22 740 742 728 741 27,200
2021/03/19 735 744 728 744 29,100
2021/03/18 749 749 730 738 23,600
2021/03/17 749 749 739 745 18,400
2021/03/16 745 749 739 749 13,400
2021/03/15 745 750 734 742 35,600
2021/03/12 742 742 729 738 20,800
2021/03/11 736 746 722 738 31,100
2021/03/10 748 752 728 741 32,900
2021/03/09 756 756 742 751 23,900
2021/03/08 742 753 726 749 33,500
2021/03/05 737 737 717 736 44,100
2021/03/04 745 745 722 735 45,300
2021/03/03 768 768 749 756 36,400
2021/03/02 772 772 747 759 23,300
2021/03/01 761 770 745 770 33,000
2021/02/26 765 770 753 755 32,300
2021/02/25 759 768 753 765 22,500
2021/02/24 744 755 730 754 31,200
2021/02/22 738 740 724 736 26,300
2021/02/19 724 745 719 741 37,200
2021/02/18 761 763 724 724 27,100
2021/02/17 741 760 734 760 36,400
2021/02/16 776 776 740 745 57,900
2021/02/15 775 782 761 766 55,500
2021/02/12 771 785 770 775 38,200
2021/02/10 776 787 770 781 44,200
2021/02/09 737 799 735 776 211,200
2021/02/08 711 740 711 740 108,400
2021/02/05 685 690 676 690 39,500
2021/02/04 679 685 673 683 26,600
2021/02/03 655 684 653 684 61,800
2021/02/02 643 656 643 652 25,400
2021/02/01 636 648 626 643 25,200
2021/01/29 653 657 636 636 28,200
2021/01/28 635 653 635 653 46,900
2021/01/27 658 658 645 655 14,000
2021/01/26 658 658 643 653 19,200
2021/01/25 637 657 637 656 23,700
2021/01/22 630 637 620 635 37,800
2021/01/21 636 645 630 637 39,600
2021/01/20 623 630 613 628 35,900
2021/01/19 621 624 615 616 35,900
2021/01/18 628 628 616 621 31,000
2021/01/15 635 635 615 628 48,800
2021/01/14 653 653 630 636 45,200
2021/01/13 657 659 646 653 26,100
2021/01/12 660 676 647 660 76,100
2021/01/08 637 644 623 640 31,500
2021/01/07 645 654 635 638 35,200
2021/01/06 632 645 632 645 10,600
2021/01/05 626 636 622 636 18,300
2021/01/04 638 638 615 624 26,400

このページの先頭へ