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 |
---|---|---|---|---|---|
2023/12/29 | 488 | 499 | 485 | 499 | 22,700 |
2023/12/28 | 481 | 495 | 477 | 488 | 22,400 |
2023/12/27 | 491 | 492 | 476 | 483 | 38,700 |
2023/12/26 | 490 | 497 | 489 | 491 | 15,500 |
2023/12/25 | 491 | 500 | 488 | 489 | 19,800 |
2023/12/22 | 487 | 497 | 487 | 493 | 26,200 |
2023/12/21 | 492 | 494 | 485 | 485 | 24,400 |
2023/12/20 | 498 | 507 | 495 | 499 | 50,300 |
2023/12/19 | 482 | 499 | 480 | 499 | 38,700 |
2023/12/18 | 481 | 488 | 478 | 482 | 24,000 |
2023/12/15 | 478 | 485 | 478 | 481 | 16,500 |
2023/12/14 | 490 | 493 | 475 | 478 | 29,400 |
2023/12/13 | 475 | 495 | 475 | 487 | 39,500 |
2023/12/12 | 494 | 497 | 475 | 477 | 27,500 |
2023/12/11 | 481 | 503 | 481 | 491 | 49,500 |
2023/12/08 | 478 | 480 | 471 | 478 | 40,600 |
2023/12/07 | 478 | 483 | 475 | 483 | 18,200 |
2023/12/06 | 468 | 482 | 468 | 480 | 20,600 |
2023/12/05 | 479 | 487 | 469 | 469 | 31,400 |
2023/12/04 | 479 | 488 | 471 | 480 | 57,300 |
2023/12/01 | 493 | 511 | 480 | 484 | 201,800 |
2023/11/30 | 458 | 487 | 458 | 487 | 158,200 |
2023/11/29 | 453 | 454 | 449 | 451 | 21,200 |
2023/11/28 | 462 | 462 | 450 | 457 | 27,400 |
2023/11/27 | 464 | 466 | 459 | 462 | 18,300 |
2023/11/24 | 462 | 464 | 458 | 459 | 9,600 |
2023/11/22 | 456 | 464 | 456 | 458 | 15,700 |
2023/11/21 | 452 | 467 | 449 | 461 | 33,400 |
2023/11/20 | 458 | 461 | 451 | 451 | 18,400 |
2023/11/17 | 449 | 457 | 447 | 457 | 18,900 |
2023/11/16 | 453 | 454 | 445 | 448 | 30,300 |
2023/11/15 | 455 | 458 | 448 | 456 | 27,400 |
2023/11/14 | 454 | 457 | 448 | 448 | 19,100 |
2023/11/13 | 472 | 472 | 451 | 457 | 41,300 |
2023/11/10 | 460 | 470 | 451 | 468 | 45,000 |
2023/11/09 | 451 | 469 | 450 | 468 | 53,500 |
2023/11/08 | 445 | 457 | 440 | 451 | 89,300 |
2023/11/07 | 431 | 432 | 425 | 426 | 56,800 |
2023/11/06 | 420 | 435 | 420 | 431 | 30,100 |
2023/11/02 | 423 | 423 | 416 | 421 | 25,200 |
2023/11/01 | 424 | 424 | 416 | 421 | 23,200 |
2023/10/31 | 403 | 418 | 402 | 416 | 45,600 |
2023/10/30 | 413 | 417 | 402 | 402 | 93,100 |
2023/10/27 | 408 | 419 | 408 | 418 | 33,400 |
2023/10/26 | 416 | 419 | 408 | 408 | 33,700 |
2023/10/25 | 425 | 428 | 417 | 420 | 23,300 |
2023/10/24 | 408 | 425 | 401 | 425 | 47,900 |
2023/10/23 | 420 | 421 | 410 | 411 | 54,000 |
2023/10/20 | 418 | 423 | 413 | 422 | 32,100 |
2023/10/19 | 421 | 426 | 418 | 418 | 39,000 |
2023/10/18 | 424 | 432 | 422 | 429 | 22,600 |
2023/10/17 | 424 | 431 | 422 | 426 | 19,000 |
2023/10/16 | 427 | 428 | 419 | 421 | 24,100 |
2023/10/13 | 439 | 443 | 431 | 434 | 35,000 |
2023/10/12 | 438 | 444 | 437 | 444 | 15,800 |
2023/10/11 | 445 | 445 | 436 | 441 | 26,800 |
2023/10/10 | 433 | 444 | 433 | 441 | 24,900 |
2023/10/06 | 431 | 435 | 429 | 433 | 16,800 |
2023/10/05 | 420 | 431 | 420 | 430 | 44,800 |
2023/10/04 | 421 | 430 | 415 | 419 | 124,700 |
2023/10/03 | 448 | 448 | 434 | 434 | 55,100 |
2023/10/02 | 461 | 461 | 447 | 447 | 50,300 |
2023/09/29 | 461 | 464 | 455 | 459 | 84,500 |
2023/09/28 | 463 | 468 | 462 | 464 | 27,400 |
2023/09/27 | 465 | 470 | 460 | 470 | 34,100 |
2023/09/26 | 473 | 473 | 465 | 466 | 12,500 |
2023/09/25 | 467 | 473 | 461 | 470 | 29,200 |
2023/09/22 | 462 | 472 | 461 | 464 | 65,700 |
2023/09/21 | 472 | 477 | 468 | 468 | 45,700 |
2023/09/20 | 481 | 481 | 471 | 472 | 48,500 |
2023/09/19 | 474 | 488 | 469 | 480 | 104,300 |
2023/09/15 | 470 | 473 | 467 | 469 | 33,200 |
2023/09/14 | 462 | 468 | 462 | 467 | 17,900 |
2023/09/13 | 465 | 468 | 462 | 467 | 23,700 |
2023/09/12 | 465 | 466 | 458 | 463 | 41,100 |
2023/09/11 | 463 | 477 | 462 | 464 | 92,000 |
2023/09/08 | 468 | 470 | 462 | 463 | 43,500 |
2023/09/07 | 474 | 476 | 468 | 470 | 41,200 |
2023/09/06 | 477 | 482 | 475 | 480 | 23,200 |
2023/09/05 | 480 | 481 | 471 | 477 | 55,600 |
2023/09/04 | 470 | 479 | 469 | 477 | 52,600 |
2023/09/01 | 469 | 469 | 463 | 468 | 24,000 |
2023/08/31 | 463 | 468 | 460 | 468 | 29,300 |
2023/08/30 | 465 | 466 | 456 | 460 | 31,000 |
2023/08/29 | 465 | 465 | 458 | 463 | 40,400 |
2023/08/28 | 468 | 468 | 459 | 460 | 32,800 |
2023/08/25 | 461 | 467 | 458 | 463 | 36,000 |
2023/08/24 | 477 | 477 | 468 | 468 | 15,900 |
2023/08/23 | 464 | 475 | 461 | 475 | 70,400 |
2023/08/22 | 459 | 463 | 453 | 460 | 18,400 |
2023/08/21 | 452 | 456 | 449 | 452 | 31,300 |
2023/08/18 | 471 | 471 | 452 | 452 | 75,400 |
2023/08/17 | 471 | 471 | 457 | 471 | 51,800 |
2023/08/16 | 471 | 473 | 467 | 471 | 32,400 |
2023/08/15 | 477 | 477 | 471 | 471 | 26,300 |
2023/08/14 | 490 | 490 | 472 | 476 | 51,400 |
2023/08/10 | 486 | 492 | 482 | 483 | 46,000 |
2023/08/09 | 481 | 485 | 473 | 483 | 124,900 |
2023/08/08 | 489 | 506 | 483 | 483 | 251,300 |
2023/08/07 | 567 | 567 | 544 | 547 | 106,200 |
2023/08/04 | 535 | 548 | 530 | 547 | 51,200 |
2023/08/03 | 548 | 548 | 531 | 535 | 67,200 |
2023/08/02 | 573 | 573 | 555 | 558 | 42,900 |
2023/08/01 | 589 | 591 | 575 | 579 | 33,900 |
2023/07/31 | 588 | 590 | 583 | 589 | 19,600 |
2023/07/28 | 587 | 587 | 559 | 584 | 142,000 |
2023/07/27 | 586 | 588 | 578 | 588 | 24,400 |
2023/07/26 | 585 | 589 | 575 | 582 | 19,900 |
2023/07/25 | 582 | 589 | 574 | 586 | 36,300 |
2023/07/24 | 576 | 581 | 573 | 579 | 17,400 |
2023/07/21 | 583 | 585 | 568 | 568 | 36,100 |
2023/07/20 | 586 | 586 | 572 | 573 | 92,900 |
2023/07/19 | 568 | 586 | 559 | 586 | 73,500 |
2023/07/18 | 565 | 580 | 560 | 561 | 26,200 |
2023/07/14 | 566 | 570 | 550 | 565 | 91,700 |
2023/07/13 | 562 | 573 | 557 | 566 | 53,400 |
2023/07/12 | 576 | 577 | 557 | 560 | 105,000 |
2023/07/11 | 595 | 595 | 574 | 581 | 69,100 |
2023/07/10 | 602 | 605 | 590 | 590 | 36,000 |
2023/07/07 | 593 | 610 | 592 | 607 | 32,000 |
2023/07/06 | 593 | 606 | 592 | 600 | 45,300 |
2023/07/05 | 615 | 615 | 589 | 600 | 78,600 |
2023/07/04 | 625 | 625 | 616 | 620 | 20,500 |
2023/07/03 | 614 | 633 | 614 | 625 | 92,700 |
2023/06/30 | 605 | 609 | 596 | 605 | 34,900 |
2023/06/29 | 605 | 610 | 596 | 602 | 26,100 |
2023/06/28 | 607 | 610 | 593 | 605 | 45,200 |
2023/06/27 | 596 | 600 | 580 | 597 | 66,100 |
2023/06/26 | 612 | 612 | 594 | 603 | 43,900 |
2023/06/23 | 616 | 625 | 606 | 610 | 77,400 |
2023/06/22 | 642 | 647 | 613 | 613 | 170,800 |
2023/06/21 | 635 | 665 | 629 | 646 | 87,200 |
2023/06/20 | 629 | 638 | 607 | 638 | 111,700 |
2023/06/19 | 613 | 635 | 611 | 635 | 51,400 |
2023/06/16 | 612 | 620 | 604 | 606 | 68,700 |
2023/06/15 | 637 | 637 | 601 | 610 | 109,600 |
2023/06/14 | 617 | 640 | 600 | 637 | 115,900 |
2023/06/13 | 604 | 613 | 593 | 609 | 51,700 |
2023/06/12 | 582 | 595 | 582 | 593 | 20,600 |
2023/06/09 | 589 | 598 | 578 | 578 | 49,800 |
2023/06/08 | 601 | 601 | 580 | 587 | 40,100 |
2023/06/07 | 609 | 618 | 596 | 602 | 63,600 |
2023/06/06 | 580 | 618 | 580 | 599 | 113,100 |
2023/06/05 | 575 | 596 | 571 | 584 | 71,900 |
2023/06/02 | 571 | 577 | 554 | 564 | 58,600 |
2023/06/01 | 537 | 570 | 537 | 567 | 89,400 |
2023/05/31 | 545 | 547 | 531 | 537 | 59,600 |
2023/05/30 | 554 | 560 | 541 | 553 | 83,000 |
2023/05/29 | 576 | 576 | 545 | 551 | 81,600 |
2023/05/26 | 574 | 580 | 560 | 563 | 111,700 |
2023/05/25 | 570 | 583 | 569 | 581 | 85,500 |
2023/05/24 | 578 | 593 | 570 | 574 | 141,800 |
2023/05/23 | 571 | 607 | 567 | 583 | 304,000 |
2023/05/22 | 517 | 580 | 514 | 578 | 407,900 |
2023/05/19 | 503 | 510 | 496 | 507 | 61,100 |
2023/05/18 | 518 | 522 | 506 | 508 | 78,800 |
2023/05/17 | 504 | 526 | 504 | 513 | 95,000 |
2023/05/16 | 525 | 535 | 505 | 505 | 217,700 |
2023/05/15 | 484 | 527 | 484 | 522 | 405,600 |
2023/05/12 | 463 | 463 | 452 | 460 | 45,500 |
2023/05/11 | 462 | 466 | 456 | 462 | 32,700 |
2023/05/10 | 479 | 479 | 463 | 464 | 36,200 |
2023/05/09 | 480 | 480 | 470 | 476 | 27,800 |
2023/05/08 | 467 | 478 | 467 | 474 | 30,700 |
2023/05/02 | 465 | 471 | 457 | 471 | 35,700 |
2023/05/01 | 461 | 463 | 455 | 462 | 24,000 |
2023/04/28 | 453 | 461 | 451 | 457 | 38,600 |
2023/04/27 | 454 | 461 | 449 | 449 | 99,300 |
2023/04/26 | 465 | 465 | 451 | 454 | 53,700 |
2023/04/25 | 460 | 470 | 459 | 469 | 36,000 |
2023/04/24 | 457 | 460 | 451 | 460 | 28,100 |
2023/04/21 | 451 | 461 | 445 | 451 | 43,800 |
2023/04/20 | 453 | 458 | 451 | 452 | 19,200 |
2023/04/19 | 453 | 457 | 445 | 450 | 46,400 |
2023/04/18 | 453 | 457 | 450 | 457 | 16,900 |
2023/04/17 | 454 | 454 | 443 | 453 | 21,500 |
2023/04/14 | 455 | 455 | 446 | 454 | 26,000 |
2023/04/13 | 441 | 452 | 436 | 452 | 31,500 |
2023/04/12 | 445 | 446 | 436 | 445 | 24,400 |
2023/04/11 | 440 | 442 | 429 | 442 | 50,000 |
2023/04/10 | 425 | 437 | 424 | 437 | 21,700 |
2023/04/07 | 418 | 426 | 418 | 426 | 15,900 |
2023/04/06 | 426 | 426 | 416 | 420 | 36,300 |
2023/04/05 | 435 | 439 | 431 | 431 | 29,500 |
2023/04/04 | 449 | 449 | 435 | 437 | 32,300 |
2023/04/03 | 446 | 452 | 442 | 445 | 23,700 |
2023/03/31 | 438 | 441 | 435 | 440 | 30,100 |
2023/03/30 | 432 | 438 | 428 | 437 | 26,000 |
2023/03/29 | 432 | 440 | 429 | 440 | 42,400 |
2023/03/28 | 437 | 437 | 428 | 434 | 34,200 |
2023/03/27 | 439 | 439 | 430 | 435 | 24,900 |
2023/03/24 | 422 | 433 | 422 | 432 | 20,700 |
2023/03/23 | 427 | 432 | 420 | 429 | 29,400 |
2023/03/22 | 425 | 437 | 425 | 427 | 28,500 |
2023/03/20 | 429 | 432 | 418 | 418 | 39,000 |
2023/03/17 | 423 | 436 | 423 | 434 | 33,800 |
2023/03/16 | 420 | 426 | 413 | 423 | 81,700 |
2023/03/15 | 432 | 443 | 431 | 432 | 30,700 |
2023/03/14 | 437 | 439 | 427 | 432 | 64,800 |
2023/03/13 | 445 | 447 | 439 | 443 | 48,300 |
2023/03/10 | 464 | 465 | 456 | 458 | 35,600 |
2023/03/09 | 473 | 473 | 458 | 470 | 46,500 |
2023/03/08 | 483 | 483 | 471 | 473 | 51,300 |
2023/03/07 | 461 | 481 | 461 | 478 | 88,300 |
2023/03/06 | 454 | 459 | 450 | 459 | 25,900 |
2023/03/03 | 451 | 456 | 446 | 450 | 35,100 |
2023/03/02 | 459 | 468 | 452 | 454 | 58,500 |
2023/03/01 | 462 | 466 | 458 | 461 | 27,300 |
2023/02/28 | 465 | 472 | 456 | 460 | 37,400 |
2023/02/27 | 453 | 475 | 453 | 468 | 70,600 |
2023/02/24 | 462 | 463 | 448 | 453 | 68,900 |
2023/02/22 | 471 | 488 | 465 | 465 | 47,700 |
2023/02/21 | 470 | 481 | 468 | 479 | 50,800 |
2023/02/20 | 477 | 491 | 471 | 471 | 117,900 |
2023/02/17 | 460 | 474 | 460 | 470 | 64,500 |
2023/02/16 | 459 | 468 | 453 | 456 | 42,800 |
2023/02/15 | 446 | 455 | 443 | 455 | 39,800 |
2023/02/14 | 440 | 452 | 440 | 444 | 37,600 |
2023/02/13 | 453 | 453 | 438 | 440 | 39,600 |
2023/02/10 | 453 | 456 | 442 | 455 | 75,400 |
2023/02/09 | 467 | 473 | 448 | 452 | 88,700 |
2023/02/08 | 460 | 469 | 458 | 466 | 163,300 |
2023/02/07 | 422 | 470 | 422 | 465 | 490,900 |
2023/02/06 | 430 | 430 | 405 | 422 | 123,200 |
2023/02/03 | 415 | 428 | 410 | 425 | 178,500 |
2023/02/02 | 407 | 418 | 405 | 415 | 50,700 |
2023/02/01 | 416 | 418 | 405 | 406 | 69,100 |
2023/01/31 | 415 | 416 | 406 | 413 | 42,200 |
2023/01/30 | 395 | 419 | 395 | 410 | 141,500 |
2023/01/27 | 399 | 399 | 393 | 394 | 16,200 |
2023/01/26 | 400 | 402 | 395 | 399 | 21,700 |
2023/01/25 | 398 | 402 | 392 | 400 | 29,800 |
2023/01/24 | 395 | 398 | 393 | 396 | 32,100 |
2023/01/23 | 392 | 397 | 390 | 390 | 67,200 |
2023/01/20 | 382 | 387 | 379 | 385 | 34,600 |
2023/01/19 | 383 | 389 | 381 | 382 | 21,600 |
2023/01/18 | 382 | 389 | 379 | 388 | 35,700 |
2023/01/17 | 377 | 383 | 377 | 382 | 14,300 |
2023/01/16 | 380 | 383 | 376 | 376 | 28,400 |
2023/01/13 | 381 | 383 | 375 | 381 | 44,900 |
2023/01/12 | 374 | 382 | 370 | 379 | 40,300 |
2023/01/11 | 371 | 373 | 368 | 371 | 37,900 |
2023/01/10 | 366 | 374 | 365 | 367 | 44,100 |
2023/01/06 | 361 | 366 | 358 | 364 | 33,100 |
2023/01/05 | 362 | 363 | 357 | 359 | 75,700 |
2023/01/04 | 369 | 374 | 361 | 362 | 59,900 |