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 |
|---|---|---|---|---|---|
| 2024/10/04 | 535 | 540 | 532 | 538 | 21,700 |
| 2024/10/03 | 530 | 536 | 526 | 535 | 22,400 |
| 2024/10/02 | 533 | 534 | 515 | 528 | 48,800 |
| 2024/10/01 | 531 | 541 | 530 | 532 | 25,100 |
| 2024/09/30 | 539 | 543 | 525 | 530 | 31,000 |
| 2024/09/27 | 563 | 564 | 541 | 549 | 48,600 |
| 2024/09/26 | 565 | 566 | 559 | 563 | 21,100 |
| 2024/09/25 | 563 | 563 | 558 | 563 | 8,200 |
| 2024/09/24 | 577 | 577 | 561 | 563 | 19,600 |
| 2024/09/20 | 564 | 582 | 564 | 577 | 48,100 |
| 2024/09/19 | 560 | 573 | 560 | 563 | 43,300 |
| 2024/09/18 | 547 | 562 | 547 | 559 | 31,400 |
| 2024/09/17 | 545 | 547 | 538 | 545 | 14,700 |
| 2024/09/13 | 548 | 548 | 543 | 545 | 13,000 |
| 2024/09/12 | 548 | 551 | 543 | 547 | 28,800 |
| 2024/09/11 | 542 | 544 | 530 | 538 | 52,400 |
| 2024/09/10 | 542 | 543 | 536 | 540 | 33,400 |
| 2024/09/09 | 537 | 537 | 522 | 532 | 53,400 |
| 2024/09/06 | 557 | 557 | 541 | 547 | 22,600 |
| 2024/09/05 | 537 | 562 | 535 | 552 | 88,100 |
| 2024/09/04 | 557 | 560 | 533 | 533 | 129,400 |
| 2024/09/03 | 578 | 582 | 576 | 581 | 30,300 |
| 2024/09/02 | 582 | 582 | 568 | 569 | 42,100 |
| 2024/08/30 | 567 | 588 | 567 | 581 | 36,800 |
| 2024/08/29 | 588 | 588 | 566 | 567 | 49,500 |
| 2024/08/28 | 609 | 609 | 582 | 588 | 62,100 |
| 2024/08/27 | 585 | 605 | 581 | 605 | 152,000 |
| 2024/08/26 | 574 | 582 | 573 | 582 | 52,600 |
| 2024/08/23 | 572 | 572 | 561 | 569 | 43,800 |
| 2024/08/22 | 534 | 572 | 532 | 572 | 64,700 |
| 2024/08/21 | 530 | 538 | 524 | 532 | 53,800 |
| 2024/08/20 | 522 | 533 | 514 | 533 | 48,900 |
| 2024/08/19 | 520 | 522 | 507 | 515 | 53,500 |
| 2024/08/16 | 527 | 539 | 518 | 527 | 74,800 |
| 2024/08/15 | 526 | 529 | 519 | 522 | 39,500 |
| 2024/08/14 | 520 | 532 | 507 | 525 | 77,500 |
| 2024/08/13 | 535 | 548 | 505 | 520 | 150,600 |
| 2024/08/09 | 545 | 577 | 543 | 555 | 72,000 |
| 2024/08/08 | 523 | 545 | 523 | 539 | 59,500 |
| 2024/08/07 | 519 | 545 | 505 | 533 | 115,300 |
| 2024/08/06 | 547 | 567 | 513 | 525 | 131,700 |
| 2024/08/05 | 511 | 535 | 449 | 479 | 367,300 |
| 2024/08/02 | 551 | 563 | 532 | 541 | 218,500 |
| 2024/08/01 | 579 | 589 | 568 | 571 | 133,100 |
| 2024/07/31 | 554 | 579 | 546 | 579 | 69,900 |
| 2024/07/30 | 575 | 575 | 555 | 557 | 141,500 |
| 2024/07/29 | 570 | 581 | 566 | 572 | 71,500 |
| 2024/07/26 | 552 | 572 | 551 | 565 | 54,300 |
| 2024/07/25 | 557 | 564 | 550 | 551 | 83,100 |
| 2024/07/24 | 572 | 573 | 560 | 567 | 72,000 |
| 2024/07/23 | 555 | 572 | 555 | 571 | 80,000 |
| 2024/07/22 | 558 | 560 | 551 | 554 | 61,900 |
| 2024/07/19 | 557 | 557 | 547 | 551 | 40,800 |
| 2024/07/18 | 556 | 559 | 552 | 557 | 33,400 |
| 2024/07/17 | 551 | 562 | 551 | 559 | 66,800 |
| 2024/07/16 | 553 | 555 | 545 | 545 | 25,700 |
| 2024/07/12 | 530 | 555 | 530 | 550 | 109,700 |
| 2024/07/11 | 523 | 540 | 523 | 535 | 54,900 |
| 2024/07/10 | 525 | 539 | 518 | 523 | 83,400 |
| 2024/07/09 | 540 | 544 | 525 | 525 | 70,300 |
| 2024/07/08 | 539 | 547 | 535 | 539 | 86,200 |
| 2024/07/05 | 530 | 539 | 530 | 534 | 45,700 |
| 2024/07/04 | 534 | 535 | 527 | 530 | 31,700 |
| 2024/07/03 | 522 | 535 | 521 | 532 | 62,400 |
| 2024/07/02 | 532 | 532 | 522 | 522 | 46,100 |
| 2024/07/01 | 499 | 539 | 497 | 533 | 234,700 |
| 2024/06/28 | 496 | 497 | 492 | 497 | 13,600 |
| 2024/06/27 | 499 | 501 | 493 | 496 | 54,600 |
| 2024/06/26 | 491 | 493 | 486 | 492 | 17,600 |
| 2024/06/25 | 491 | 493 | 484 | 490 | 29,200 |
| 2024/06/24 | 486 | 495 | 486 | 491 | 25,000 |
| 2024/06/21 | 485 | 499 | 485 | 486 | 41,400 |
| 2024/06/20 | 494 | 494 | 485 | 488 | 49,400 |
| 2024/06/19 | 498 | 501 | 492 | 500 | 34,900 |
| 2024/06/18 | 503 | 507 | 500 | 500 | 20,500 |
| 2024/06/17 | 511 | 511 | 501 | 503 | 54,600 |
| 2024/06/14 | 497 | 514 | 497 | 508 | 62,800 |
| 2024/06/13 | 494 | 500 | 488 | 498 | 34,800 |
| 2024/06/12 | 497 | 500 | 489 | 489 | 41,700 |
| 2024/06/11 | 488 | 504 | 488 | 497 | 74,300 |
| 2024/06/10 | 492 | 507 | 487 | 487 | 78,700 |
| 2024/06/07 | 491 | 493 | 479 | 491 | 42,600 |
| 2024/06/06 | 483 | 497 | 479 | 494 | 68,500 |
| 2024/06/05 | 482 | 485 | 474 | 477 | 31,200 |
| 2024/06/04 | 468 | 484 | 468 | 484 | 62,500 |
| 2024/06/03 | 475 | 480 | 468 | 468 | 67,300 |
| 2024/05/31 | 466 | 474 | 466 | 473 | 37,500 |
| 2024/05/30 | 459 | 469 | 457 | 469 | 41,900 |
| 2024/05/29 | 467 | 471 | 464 | 465 | 27,700 |
| 2024/05/28 | 462 | 474 | 461 | 468 | 49,200 |
| 2024/05/27 | 464 | 468 | 459 | 462 | 63,800 |
| 2024/05/24 | 453 | 477 | 449 | 472 | 122,400 |
| 2024/05/23 | 461 | 462 | 454 | 455 | 45,900 |
| 2024/05/22 | 456 | 468 | 456 | 462 | 74,600 |
| 2024/05/21 | 470 | 484 | 458 | 458 | 213,100 |
| 2024/05/20 | 453 | 473 | 448 | 469 | 795,900 |
| 2024/05/17 | 411 | 415 | 406 | 409 | 21,700 |
| 2024/05/16 | 418 | 418 | 408 | 415 | 41,700 |
| 2024/05/15 | 409 | 424 | 405 | 413 | 143,800 |
| 2024/05/14 | 393 | 395 | 386 | 395 | 28,800 |
| 2024/05/13 | 395 | 395 | 385 | 388 | 25,700 |
| 2024/05/10 | 393 | 396 | 383 | 390 | 65,900 |
| 2024/05/09 | 395 | 397 | 392 | 392 | 19,600 |
| 2024/05/08 | 394 | 397 | 388 | 391 | 33,900 |
| 2024/05/07 | 393 | 395 | 386 | 391 | 41,600 |
| 2024/05/02 | 372 | 388 | 369 | 385 | 49,700 |
| 2024/05/01 | 380 | 381 | 370 | 370 | 53,800 |
| 2024/04/30 | 377 | 382 | 377 | 378 | 34,900 |
| 2024/04/26 | 386 | 389 | 377 | 377 | 127,500 |
| 2024/04/25 | 387 | 390 | 386 | 386 | 19,900 |
| 2024/04/24 | 388 | 389 | 383 | 386 | 38,900 |
| 2024/04/23 | 388 | 395 | 388 | 391 | 19,700 |
| 2024/04/22 | 385 | 393 | 382 | 393 | 17,600 |
| 2024/04/19 | 392 | 392 | 375 | 380 | 72,100 |
| 2024/04/18 | 391 | 396 | 391 | 392 | 18,800 |
| 2024/04/17 | 401 | 401 | 390 | 391 | 57,600 |
| 2024/04/16 | 404 | 405 | 396 | 397 | 35,700 |
| 2024/04/15 | 414 | 414 | 403 | 404 | 58,500 |
| 2024/04/12 | 410 | 416 | 408 | 410 | 21,600 |
| 2024/04/11 | 414 | 415 | 410 | 410 | 19,500 |
| 2024/04/10 | 409 | 423 | 409 | 414 | 87,600 |
| 2024/04/09 | 405 | 408 | 404 | 405 | 20,100 |
| 2024/04/08 | 401 | 405 | 400 | 403 | 10,000 |
| 2024/04/05 | 400 | 404 | 399 | 400 | 16,800 |
| 2024/04/04 | 400 | 406 | 400 | 400 | 18,900 |
| 2024/04/03 | 400 | 406 | 396 | 400 | 42,000 |
| 2024/04/02 | 407 | 407 | 400 | 403 | 40,400 |
| 2024/04/01 | 410 | 410 | 403 | 403 | 27,000 |
| 2024/03/29 | 408 | 411 | 406 | 408 | 21,700 |
| 2024/03/28 | 413 | 413 | 400 | 405 | 31,700 |
| 2024/03/27 | 414 | 416 | 413 | 415 | 22,900 |
| 2024/03/26 | 414 | 415 | 410 | 413 | 29,700 |
| 2024/03/25 | 421 | 421 | 415 | 415 | 49,300 |
| 2024/03/22 | 424 | 428 | 417 | 423 | 58,400 |
| 2024/03/21 | 429 | 430 | 423 | 423 | 56,700 |
| 2024/03/19 | 426 | 432 | 426 | 427 | 37,600 |
| 2024/03/18 | 434 | 436 | 423 | 429 | 55,000 |
| 2024/03/15 | 430 | 432 | 427 | 430 | 14,800 |
| 2024/03/14 | 431 | 432 | 427 | 430 | 17,500 |
| 2024/03/13 | 436 | 436 | 424 | 428 | 29,500 |
| 2024/03/12 | 423 | 437 | 421 | 432 | 61,700 |
| 2024/03/11 | 440 | 441 | 422 | 422 | 93,800 |
| 2024/03/08 | 425 | 445 | 421 | 444 | 151,700 |
| 2024/03/07 | 423 | 429 | 418 | 425 | 93,400 |
| 2024/03/06 | 409 | 422 | 403 | 419 | 93,300 |
| 2024/03/05 | 392 | 408 | 387 | 404 | 107,400 |
| 2024/03/04 | 405 | 406 | 387 | 393 | 130,800 |
| 2024/03/01 | 411 | 411 | 403 | 403 | 41,800 |
| 2024/02/29 | 411 | 411 | 405 | 407 | 13,500 |
| 2024/02/28 | 406 | 410 | 405 | 407 | 26,000 |
| 2024/02/27 | 408 | 409 | 403 | 407 | 30,700 |
| 2024/02/26 | 410 | 410 | 405 | 409 | 25,300 |
| 2024/02/22 | 413 | 415 | 407 | 409 | 20,300 |
| 2024/02/21 | 421 | 421 | 405 | 409 | 32,100 |
| 2024/02/20 | 420 | 429 | 414 | 419 | 61,500 |
| 2024/02/19 | 410 | 418 | 402 | 418 | 64,600 |
| 2024/02/16 | 404 | 412 | 401 | 408 | 64,100 |
| 2024/02/15 | 413 | 413 | 395 | 396 | 160,200 |
| 2024/02/14 | 440 | 440 | 422 | 426 | 56,700 |
| 2024/02/13 | 461 | 461 | 429 | 440 | 85,800 |
| 2024/02/09 | 455 | 460 | 446 | 448 | 33,000 |
| 2024/02/08 | 456 | 461 | 451 | 454 | 25,200 |
| 2024/02/07 | 460 | 460 | 453 | 455 | 33,000 |
| 2024/02/06 | 463 | 464 | 458 | 463 | 20,100 |
| 2024/02/05 | 464 | 464 | 460 | 464 | 24,500 |
| 2024/02/02 | 467 | 467 | 462 | 464 | 10,500 |
| 2024/02/01 | 466 | 466 | 460 | 463 | 24,500 |
| 2024/01/31 | 465 | 472 | 464 | 467 | 25,600 |
| 2024/01/30 | 477 | 477 | 462 | 462 | 150,700 |
| 2024/01/29 | 468 | 475 | 466 | 473 | 21,900 |
| 2024/01/26 | 469 | 469 | 458 | 462 | 23,200 |
| 2024/01/25 | 464 | 469 | 462 | 465 | 27,300 |
| 2024/01/24 | 460 | 466 | 460 | 464 | 14,800 |
| 2024/01/23 | 474 | 475 | 458 | 460 | 40,700 |
| 2024/01/22 | 459 | 476 | 459 | 471 | 27,500 |
| 2024/01/19 | 461 | 466 | 455 | 461 | 29,300 |
| 2024/01/18 | 455 | 462 | 455 | 456 | 18,300 |
| 2024/01/17 | 460 | 462 | 455 | 455 | 16,800 |
| 2024/01/16 | 462 | 464 | 455 | 459 | 27,200 |
| 2024/01/15 | 467 | 471 | 461 | 462 | 47,700 |
| 2024/01/12 | 477 | 478 | 464 | 467 | 54,000 |
| 2024/01/11 | 486 | 486 | 475 | 481 | 33,000 |
| 2024/01/10 | 485 | 485 | 481 | 482 | 20,800 |
| 2024/01/09 | 495 | 497 | 475 | 488 | 50,600 |
| 2024/01/05 | 493 | 494 | 485 | 489 | 18,400 |
| 2024/01/04 | 500 | 500 | 488 | 496 | 22,200 |