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
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

このページの先頭へ