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 |
---|---|---|---|---|---|
2022/12/30 | 369 | 377 | 369 | 377 | 52,100 |
2022/12/29 | 365 | 370 | 362 | 369 | 52,800 |
2022/12/28 | 368 | 369 | 361 | 369 | 81,400 |
2022/12/27 | 370 | 374 | 367 | 371 | 88,500 |
2022/12/26 | 366 | 369 | 361 | 367 | 97,300 |
2022/12/23 | 365 | 366 | 361 | 364 | 82,500 |
2022/12/22 | 369 | 371 | 366 | 367 | 95,600 |
2022/12/21 | 376 | 377 | 366 | 366 | 101,200 |
2022/12/20 | 394 | 396 | 375 | 379 | 149,300 |
2022/12/19 | 402 | 402 | 392 | 396 | 85,500 |
2022/12/16 | 407 | 407 | 400 | 402 | 59,000 |
2022/12/15 | 406 | 409 | 405 | 407 | 25,900 |
2022/12/14 | 409 | 410 | 404 | 408 | 25,600 |
2022/12/13 | 417 | 418 | 408 | 408 | 51,000 |
2022/12/12 | 409 | 419 | 407 | 414 | 41,600 |
2022/12/09 | 400 | 412 | 400 | 411 | 51,500 |
2022/12/08 | 405 | 405 | 394 | 405 | 64,900 |
2022/12/07 | 400 | 405 | 398 | 405 | 26,700 |
2022/12/06 | 402 | 407 | 397 | 405 | 63,100 |
2022/12/05 | 405 | 408 | 397 | 399 | 39,700 |
2022/12/02 | 404 | 405 | 395 | 405 | 95,900 |
2022/12/01 | 416 | 416 | 403 | 405 | 63,000 |
2022/11/30 | 416 | 417 | 411 | 411 | 60,700 |
2022/11/29 | 425 | 425 | 415 | 418 | 59,900 |
2022/11/28 | 430 | 430 | 422 | 425 | 21,400 |
2022/11/25 | 424 | 428 | 421 | 427 | 42,300 |
2022/11/24 | 421 | 427 | 418 | 423 | 54,900 |
2022/11/22 | 425 | 429 | 420 | 420 | 37,400 |
2022/11/21 | 404 | 422 | 404 | 420 | 59,900 |
2022/11/18 | 418 | 418 | 398 | 402 | 103,200 |
2022/11/17 | 415 | 419 | 415 | 415 | 22,200 |
2022/11/16 | 422 | 422 | 416 | 417 | 22,700 |
2022/11/15 | 424 | 426 | 421 | 422 | 23,600 |
2022/11/14 | 425 | 431 | 424 | 424 | 27,500 |
2022/11/11 | 428 | 432 | 421 | 424 | 45,400 |
2022/11/10 | 417 | 422 | 417 | 420 | 14,200 |
2022/11/09 | 424 | 426 | 418 | 421 | 27,700 |
2022/11/08 | 416 | 434 | 416 | 423 | 78,700 |
2022/11/07 | 408 | 414 | 400 | 414 | 108,800 |
2022/11/04 | 420 | 425 | 412 | 414 | 57,400 |
2022/11/02 | 422 | 426 | 417 | 418 | 29,700 |
2022/11/01 | 430 | 433 | 425 | 426 | 58,300 |
2022/10/31 | 430 | 430 | 422 | 425 | 61,500 |
2022/10/28 | 427 | 431 | 420 | 420 | 176,200 |
2022/10/27 | 433 | 433 | 425 | 430 | 28,100 |
2022/10/26 | 428 | 437 | 428 | 430 | 67,600 |
2022/10/25 | 429 | 429 | 418 | 426 | 35,800 |
2022/10/24 | 424 | 434 | 422 | 422 | 55,500 |
2022/10/21 | 413 | 421 | 408 | 421 | 44,600 |
2022/10/20 | 418 | 423 | 407 | 414 | 97,900 |
2022/10/19 | 410 | 424 | 410 | 415 | 95,400 |
2022/10/18 | 406 | 413 | 402 | 410 | 72,600 |
2022/10/17 | 403 | 408 | 402 | 404 | 55,500 |
2022/10/14 | 411 | 417 | 408 | 410 | 82,100 |
2022/10/13 | 409 | 409 | 403 | 403 | 49,300 |
2022/10/12 | 409 | 412 | 406 | 410 | 63,600 |
2022/10/11 | 428 | 428 | 407 | 413 | 131,300 |
2022/10/07 | 430 | 436 | 428 | 428 | 31,400 |
2022/10/06 | 432 | 439 | 429 | 431 | 39,200 |
2022/10/05 | 436 | 441 | 430 | 432 | 34,200 |
2022/10/04 | 435 | 437 | 428 | 431 | 34,600 |
2022/10/03 | 416 | 426 | 413 | 423 | 41,500 |
2022/09/30 | 435 | 435 | 423 | 424 | 45,600 |
2022/09/29 | 442 | 446 | 430 | 436 | 59,600 |
2022/09/28 | 438 | 441 | 426 | 434 | 89,500 |
2022/09/27 | 443 | 448 | 438 | 440 | 41,900 |
2022/09/26 | 461 | 461 | 443 | 443 | 72,300 |
2022/09/22 | 457 | 469 | 452 | 464 | 34,300 |
2022/09/21 | 470 | 470 | 460 | 461 | 48,500 |
2022/09/20 | 468 | 476 | 466 | 476 | 26,800 |
2022/09/16 | 470 | 472 | 465 | 468 | 26,100 |
2022/09/15 | 476 | 483 | 474 | 478 | 23,500 |
2022/09/14 | 469 | 481 | 467 | 478 | 38,300 |
2022/09/13 | 485 | 492 | 485 | 487 | 34,900 |
2022/09/12 | 485 | 493 | 483 | 483 | 28,900 |
2022/09/09 | 477 | 488 | 477 | 483 | 49,000 |
2022/09/08 | 470 | 480 | 469 | 480 | 27,600 |
2022/09/07 | 471 | 472 | 460 | 465 | 51,000 |
2022/09/06 | 467 | 473 | 463 | 472 | 33,800 |
2022/09/05 | 470 | 473 | 463 | 469 | 26,500 |
2022/09/02 | 488 | 488 | 473 | 474 | 40,700 |
2022/09/01 | 492 | 493 | 481 | 482 | 63,200 |
2022/08/31 | 500 | 501 | 490 | 494 | 66,900 |
2022/08/30 | 495 | 514 | 493 | 510 | 59,300 |
2022/08/29 | 481 | 492 | 481 | 487 | 60,900 |
2022/08/26 | 514 | 514 | 495 | 497 | 63,600 |
2022/08/25 | 508 | 520 | 504 | 509 | 71,100 |
2022/08/24 | 497 | 515 | 495 | 509 | 85,700 |
2022/08/23 | 492 | 498 | 489 | 496 | 28,900 |
2022/08/22 | 497 | 505 | 492 | 502 | 48,900 |
2022/08/19 | 502 | 509 | 492 | 507 | 65,100 |
2022/08/18 | 478 | 500 | 472 | 498 | 104,200 |
2022/08/17 | 475 | 481 | 471 | 481 | 53,500 |
2022/08/16 | 465 | 478 | 462 | 474 | 39,900 |
2022/08/15 | 470 | 475 | 465 | 469 | 42,900 |
2022/08/12 | 464 | 472 | 464 | 470 | 36,600 |
2022/08/10 | 482 | 482 | 461 | 464 | 69,700 |
2022/08/09 | 470 | 480 | 470 | 478 | 29,800 |
2022/08/08 | 472 | 477 | 463 | 475 | 102,700 |
2022/08/05 | 478 | 488 | 477 | 488 | 71,100 |
2022/08/04 | 474 | 487 | 471 | 478 | 66,800 |
2022/08/03 | 491 | 495 | 465 | 470 | 186,100 |
2022/08/02 | 488 | 497 | 484 | 493 | 50,100 |
2022/08/01 | 500 | 500 | 492 | 495 | 56,600 |
2022/07/29 | 501 | 505 | 491 | 499 | 89,100 |
2022/07/28 | 511 | 511 | 498 | 502 | 58,400 |
2022/07/27 | 523 | 523 | 509 | 509 | 68,000 |
2022/07/26 | 510 | 526 | 504 | 522 | 70,100 |
2022/07/25 | 510 | 518 | 506 | 510 | 102,500 |
2022/07/22 | 517 | 521 | 508 | 510 | 59,600 |
2022/07/21 | 503 | 528 | 503 | 523 | 104,900 |
2022/07/20 | 500 | 512 | 500 | 502 | 142,600 |
2022/07/19 | 516 | 531 | 499 | 499 | 205,400 |
2022/07/15 | 537 | 540 | 512 | 512 | 330,700 |
2022/07/14 | 506 | 555 | 506 | 537 | 681,200 |
2022/07/13 | 487 | 516 | 473 | 510 | 1,090,400 |
2022/07/12 | 450 | 527 | 436 | 482 | 1,576,100 |
2022/07/11 | 453 | 457 | 446 | 447 | 31,800 |
2022/07/08 | 451 | 458 | 444 | 444 | 37,800 |
2022/07/07 | 451 | 454 | 445 | 451 | 32,000 |
2022/07/06 | 452 | 458 | 447 | 451 | 18,900 |
2022/07/05 | 458 | 461 | 450 | 454 | 25,400 |
2022/07/04 | 447 | 456 | 442 | 456 | 28,900 |
2022/07/01 | 456 | 458 | 437 | 440 | 43,300 |
2022/06/30 | 468 | 468 | 453 | 453 | 28,600 |
2022/06/29 | 455 | 466 | 451 | 465 | 34,400 |
2022/06/28 | 464 | 466 | 455 | 463 | 20,700 |
2022/06/27 | 468 | 468 | 453 | 462 | 21,600 |
2022/06/24 | 457 | 473 | 455 | 461 | 39,000 |
2022/06/23 | 449 | 457 | 448 | 451 | 27,000 |
2022/06/22 | 455 | 455 | 441 | 441 | 20,100 |
2022/06/21 | 441 | 455 | 441 | 450 | 26,200 |
2022/06/20 | 436 | 441 | 426 | 433 | 56,900 |
2022/06/17 | 448 | 448 | 434 | 436 | 49,600 |
2022/06/16 | 467 | 467 | 451 | 451 | 35,600 |
2022/06/15 | 464 | 465 | 456 | 456 | 35,800 |
2022/06/14 | 465 | 469 | 458 | 467 | 52,500 |
2022/06/13 | 479 | 479 | 467 | 475 | 65,400 |
2022/06/10 | 490 | 495 | 482 | 483 | 43,100 |
2022/06/09 | 490 | 511 | 490 | 499 | 41,100 |
2022/06/08 | 489 | 496 | 488 | 494 | 17,900 |
2022/06/07 | 495 | 497 | 485 | 485 | 22,600 |
2022/06/06 | 496 | 501 | 492 | 495 | 31,100 |
2022/06/03 | 510 | 511 | 493 | 504 | 52,300 |
2022/06/02 | 518 | 518 | 505 | 510 | 57,500 |
2022/06/01 | 519 | 528 | 519 | 525 | 60,400 |
2022/05/31 | 512 | 518 | 505 | 515 | 37,400 |
2022/05/30 | 500 | 517 | 500 | 513 | 58,300 |
2022/05/27 | 502 | 506 | 485 | 493 | 42,300 |
2022/05/26 | 484 | 509 | 484 | 499 | 107,600 |
2022/05/25 | 492 | 495 | 472 | 480 | 105,600 |
2022/05/24 | 508 | 508 | 488 | 492 | 45,400 |
2022/05/23 | 510 | 517 | 505 | 510 | 50,700 |
2022/05/20 | 494 | 506 | 488 | 505 | 42,300 |
2022/05/19 | 485 | 497 | 480 | 490 | 55,200 |
2022/05/18 | 507 | 513 | 496 | 500 | 56,600 |
2022/05/17 | 468 | 507 | 459 | 499 | 152,800 |
2022/05/16 | 491 | 492 | 470 | 471 | 59,100 |
2022/05/13 | 471 | 486 | 465 | 485 | 32,800 |
2022/05/12 | 480 | 481 | 473 | 474 | 29,900 |
2022/05/11 | 483 | 488 | 476 | 485 | 33,900 |
2022/05/10 | 479 | 493 | 466 | 490 | 60,700 |
2022/05/09 | 506 | 506 | 476 | 477 | 69,500 |
2022/05/06 | 505 | 509 | 494 | 507 | 25,100 |
2022/05/02 | 505 | 506 | 493 | 501 | 39,400 |
2022/04/28 | 508 | 508 | 500 | 506 | 40,500 |
2022/04/27 | 503 | 513 | 490 | 513 | 57,300 |
2022/04/26 | 519 | 519 | 503 | 513 | 23,200 |
2022/04/25 | 520 | 525 | 513 | 513 | 33,700 |
2022/04/22 | 540 | 540 | 532 | 534 | 16,700 |
2022/04/21 | 548 | 548 | 538 | 548 | 28,100 |
2022/04/20 | 566 | 566 | 545 | 548 | 13,800 |
2022/04/19 | 551 | 556 | 541 | 556 | 30,800 |
2022/04/18 | 557 | 557 | 537 | 551 | 47,200 |
2022/04/15 | 583 | 583 | 561 | 561 | 25,800 |
2022/04/14 | 585 | 585 | 575 | 582 | 17,000 |
2022/04/13 | 564 | 591 | 564 | 584 | 41,300 |
2022/04/12 | 569 | 574 | 555 | 561 | 32,200 |
2022/04/11 | 570 | 573 | 563 | 572 | 37,500 |
2022/04/08 | 577 | 580 | 562 | 569 | 35,200 |
2022/04/07 | 588 | 588 | 565 | 576 | 43,700 |
2022/04/06 | 605 | 609 | 592 | 594 | 32,000 |
2022/04/05 | 620 | 627 | 610 | 615 | 28,300 |
2022/04/04 | 613 | 618 | 607 | 614 | 14,800 |
2022/04/01 | 617 | 617 | 598 | 608 | 28,800 |
2022/03/31 | 643 | 643 | 621 | 621 | 40,000 |
2022/03/30 | 648 | 654 | 642 | 654 | 29,800 |
2022/03/29 | 648 | 655 | 640 | 654 | 26,200 |
2022/03/28 | 657 | 657 | 640 | 648 | 28,100 |
2022/03/25 | 667 | 667 | 644 | 654 | 37,700 |
2022/03/24 | 666 | 675 | 645 | 668 | 38,200 |
2022/03/23 | 662 | 677 | 653 | 673 | 44,600 |
2022/03/22 | 657 | 665 | 643 | 652 | 36,100 |
2022/03/18 | 624 | 653 | 624 | 651 | 48,200 |
2022/03/17 | 624 | 633 | 614 | 627 | 38,500 |
2022/03/16 | 606 | 620 | 594 | 617 | 36,200 |
2022/03/15 | 598 | 607 | 590 | 604 | 43,100 |
2022/03/14 | 560 | 593 | 560 | 587 | 39,100 |
2022/03/11 | 572 | 581 | 559 | 562 | 56,500 |
2022/03/10 | 566 | 594 | 566 | 584 | 61,900 |
2022/03/09 | 548 | 563 | 546 | 546 | 56,700 |
2022/03/08 | 560 | 568 | 541 | 542 | 79,600 |
2022/03/07 | 573 | 596 | 565 | 568 | 49,300 |
2022/03/04 | 591 | 591 | 571 | 581 | 35,300 |
2022/03/03 | 592 | 602 | 574 | 587 | 19,600 |
2022/03/02 | 594 | 594 | 572 | 582 | 48,000 |
2022/03/01 | 613 | 613 | 597 | 601 | 25,300 |
2022/02/28 | 603 | 611 | 588 | 607 | 40,200 |
2022/02/25 | 592 | 611 | 592 | 599 | 37,100 |
2022/02/24 | 631 | 631 | 588 | 598 | 74,400 |
2022/02/22 | 647 | 652 | 630 | 631 | 35,200 |
2022/02/21 | 655 | 665 | 639 | 662 | 23,900 |
2022/02/18 | 653 | 660 | 642 | 655 | 28,100 |
2022/02/17 | 681 | 681 | 663 | 663 | 22,900 |
2022/02/16 | 694 | 702 | 675 | 675 | 20,100 |
2022/02/15 | 685 | 696 | 670 | 673 | 21,300 |
2022/02/14 | 685 | 687 | 675 | 675 | 27,800 |
2022/02/10 | 689 | 704 | 689 | 699 | 15,900 |
2022/02/09 | 682 | 705 | 682 | 692 | 20,900 |
2022/02/08 | 720 | 742 | 676 | 689 | 50,100 |
2022/02/07 | 691 | 764 | 672 | 720 | 112,300 |
2022/02/04 | 700 | 714 | 694 | 703 | 47,800 |
2022/02/03 | 761 | 761 | 705 | 710 | 68,400 |
2022/02/02 | 742 | 764 | 727 | 760 | 24,900 |
2022/02/01 | 766 | 770 | 720 | 727 | 39,600 |
2022/01/31 | 706 | 776 | 706 | 776 | 65,300 |
2022/01/28 | 665 | 709 | 659 | 706 | 63,400 |
2022/01/27 | 689 | 695 | 655 | 655 | 38,700 |
2022/01/26 | 682 | 690 | 672 | 674 | 19,100 |
2022/01/25 | 680 | 705 | 668 | 672 | 63,900 |
2022/01/24 | 700 | 718 | 690 | 690 | 78,800 |
2022/01/21 | 715 | 724 | 701 | 709 | 24,400 |
2022/01/20 | 716 | 755 | 715 | 740 | 34,400 |
2022/01/19 | 738 | 764 | 717 | 725 | 47,100 |
2022/01/18 | 756 | 761 | 741 | 746 | 25,100 |
2022/01/17 | 739 | 760 | 728 | 743 | 69,700 |
2022/01/14 | 780 | 781 | 740 | 741 | 69,300 |
2022/01/13 | 812 | 821 | 784 | 785 | 60,100 |
2022/01/12 | 787 | 842 | 787 | 827 | 76,400 |
2022/01/11 | 832 | 842 | 783 | 783 | 118,000 |
2022/01/07 | 838 | 910 | 831 | 871 | 217,700 |
2022/01/06 | 811 | 849 | 791 | 825 | 142,300 |
2022/01/05 | 841 | 866 | 811 | 832 | 225,700 |
2022/01/04 | 713 | 779 | 713 | 775 | 109,500 |