7463 (株)アドヴァングループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,072 | 1,122 | 1,072 | 1,106 | 246,300 | 1,106 |
| 2024-04-25 | 1,077 | 1,102 | 1,071 | 1,092 | 107,000 | 1,092 |
| 2024-04-24 | 1,058 | 1,092 | 1,058 | 1,083 | 129,000 | 1,083 |
| 2024-04-23 | 1,035 | 1,056 | 1,030 | 1,045 | 77,300 | 1,045 |
| 2024-04-22 | 1,027 | 1,040 | 1,024 | 1,035 | 72,200 | 1,035 |
| 2024-04-19 | 1,022 | 1,049 | 1,017 | 1,024 | 202,900 | 1,024 |
| 2024-04-18 | 1,020 | 1,048 | 1,015 | 1,037 | 105,100 | 1,037 |
| 2024-04-17 | 1,025 | 1,042 | 1,011 | 1,029 | 143,700 | 1,029 |
| 2024-04-16 | 1,058 | 1,061 | 1,031 | 1,035 | 136,100 | 1,035 |
| 2024-04-15 | 1,061 | 1,074 | 1,037 | 1,061 | 107,600 | 1,061 |
| 2024-04-12 | 1,075 | 1,078 | 1,067 | 1,076 | 50,900 | 1,076 |
| 2024-04-11 | 1,084 | 1,084 | 1,071 | 1,074 | 40,500 | 1,074 |
| 2024-04-10 | 1,066 | 1,097 | 1,066 | 1,089 | 70,700 | 1,089 |
| 2024-04-09 | 1,082 | 1,082 | 1,062 | 1,070 | 58,500 | 1,070 |
| 2024-04-08 | 1,091 | 1,091 | 1,066 | 1,080 | 151,700 | 1,080 |
| 2024-04-05 | 1,091 | 1,138 | 1,090 | 1,115 | 97,600 | 1,115 |
| 2024-04-04 | 1,118 | 1,122 | 1,104 | 1,108 | 55,400 | 1,108 |
| 2024-04-03 | 1,113 | 1,123 | 1,109 | 1,113 | 37,900 | 1,113 |
| 2024-04-02 | 1,138 | 1,138 | 1,122 | 1,122 | 50,700 | 1,122 |
| 2024-04-01 | 1,165 | 1,168 | 1,130 | 1,137 | 46,700 | 1,137 |
| 2024-03-29 | 1,148 | 1,170 | 1,148 | 1,161 | 58,500 | 1,161 |
| 2024-03-28 | 1,166 | 1,173 | 1,146 | 1,148 | 104,400 | 1,148 |
| 2024-03-27 | 1,188 | 1,204 | 1,184 | 1,201 | 98,100 | 1,201 |
| 2024-03-26 | 1,194 | 1,194 | 1,171 | 1,184 | 78,400 | 1,184 |
| 2024-03-25 | 1,193 | 1,209 | 1,188 | 1,199 | 131,200 | 1,199 |
| 2024-03-22 | 1,202 | 1,202 | 1,182 | 1,190 | 98,500 | 1,190 |
| 2024-03-21 | 1,233 | 1,233 | 1,204 | 1,206 | 111,800 | 1,206 |
| 2024-03-19 | 1,220 | 1,230 | 1,190 | 1,230 | 96,400 | 1,230 |
| 2024-03-18 | 1,266 | 1,266 | 1,215 | 1,224 | 109,100 | 1,224 |
| 2024-03-15 | 1,242 | 1,273 | 1,239 | 1,266 | 244,800 | 1,266 |
| 2024-03-14 | 1,226 | 1,252 | 1,219 | 1,242 | 110,600 | 1,242 |
| 2024-03-13 | 1,228 | 1,239 | 1,209 | 1,220 | 126,700 | 1,220 |
| 2024-03-12 | 1,211 | 1,228 | 1,196 | 1,222 | 114,700 | 1,222 |
| 2024-03-11 | 1,213 | 1,216 | 1,199 | 1,211 | 72,400 | 1,211 |
| 2024-03-08 | 1,196 | 1,240 | 1,196 | 1,227 | 178,600 | 1,227 |
| 2024-03-07 | 1,222 | 1,237 | 1,197 | 1,205 | 132,300 | 1,205 |
| 2024-03-06 | 1,207 | 1,231 | 1,202 | 1,219 | 119,500 | 1,219 |
| 2024-03-05 | 1,189 | 1,229 | 1,187 | 1,214 | 155,300 | 1,214 |
| 2024-03-04 | 1,212 | 1,218 | 1,185 | 1,189 | 104,900 | 1,189 |
| 2024-03-01 | 1,206 | 1,230 | 1,203 | 1,206 | 98,700 | 1,206 |
| 2024-02-29 | 1,177 | 1,210 | 1,177 | 1,206 | 108,300 | 1,206 |
| 2024-02-28 | 1,181 | 1,193 | 1,171 | 1,185 | 55,300 | 1,185 |
| 2024-02-27 | 1,176 | 1,192 | 1,172 | 1,185 | 65,900 | 1,185 |
| 2024-02-26 | 1,170 | 1,186 | 1,160 | 1,176 | 49,400 | 1,176 |
| 2024-02-22 | 1,175 | 1,200 | 1,158 | 1,170 | 114,800 | 1,170 |
| 2024-02-21 | 1,157 | 1,178 | 1,150 | 1,175 | 56,700 | 1,175 |
| 2024-02-20 | 1,169 | 1,174 | 1,148 | 1,166 | 82,500 | 1,166 |
| 2024-02-19 | 1,136 | 1,165 | 1,124 | 1,165 | 80,600 | 1,165 |
| 2024-02-16 | 1,116 | 1,156 | 1,114 | 1,141 | 105,100 | 1,141 |
| 2024-02-15 | 1,095 | 1,125 | 1,090 | 1,109 | 78,900 | 1,109 |
| 2024-02-14 | 1,101 | 1,101 | 1,081 | 1,094 | 61,700 | 1,094 |
| 2024-02-13 | 1,101 | 1,111 | 1,089 | 1,103 | 109,900 | 1,103 |
| 2024-02-09 | 1,062 | 1,065 | 1,047 | 1,047 | 52,100 | 1,047 |
| 2024-02-08 | 1,064 | 1,072 | 1,053 | 1,064 | 58,900 | 1,064 |
| 2024-02-07 | 1,059 | 1,065 | 1,054 | 1,062 | 45,600 | 1,062 |
| 2024-02-06 | 1,075 | 1,075 | 1,060 | 1,060 | 47,100 | 1,060 |
| 2024-02-05 | 1,078 | 1,079 | 1,072 | 1,073 | 61,400 | 1,073 |
| 2024-02-02 | 1,084 | 1,084 | 1,070 | 1,074 | 40,900 | 1,074 |
| 2024-02-01 | 1,092 | 1,092 | 1,076 | 1,079 | 48,200 | 1,079 |
| 2024-01-31 | 1,073 | 1,094 | 1,070 | 1,094 | 60,100 | 1,094 |
| 2024-01-30 | 1,075 | 1,085 | 1,070 | 1,082 | 50,600 | 1,082 |
| 2024-01-29 | 1,060 | 1,070 | 1,060 | 1,069 | 41,600 | 1,069 |
| 2024-01-26 | 1,060 | 1,065 | 1,054 | 1,055 | 46,900 | 1,055 |
| 2024-01-25 | 1,057 | 1,068 | 1,055 | 1,064 | 55,700 | 1,064 |
| 2024-01-24 | 1,063 | 1,063 | 1,050 | 1,054 | 63,800 | 1,054 |
| 2024-01-23 | 1,071 | 1,074 | 1,063 | 1,063 | 51,100 | 1,063 |
| 2024-01-22 | 1,057 | 1,071 | 1,055 | 1,066 | 50,100 | 1,066 |
| 2024-01-19 | 1,074 | 1,074 | 1,055 | 1,055 | 85,800 | 1,055 |
| 2024-01-18 | 1,070 | 1,078 | 1,069 | 1,069 | 37,400 | 1,069 |
| 2024-01-17 | 1,078 | 1,084 | 1,069 | 1,070 | 77,900 | 1,070 |
| 2024-01-16 | 1,089 | 1,089 | 1,069 | 1,069 | 62,800 | 1,069 |
| 2024-01-15 | 1,066 | 1,095 | 1,066 | 1,087 | 101,000 | 1,087 |
| 2024-01-12 | 1,075 | 1,076 | 1,057 | 1,065 | 35,400 | 1,065 |
| 2024-01-11 | 1,065 | 1,076 | 1,065 | 1,070 | 44,800 | 1,070 |
| 2024-01-10 | 1,066 | 1,067 | 1,054 | 1,061 | 40,600 | 1,061 |
| 2024-01-09 | 1,077 | 1,085 | 1,063 | 1,067 | 53,300 | 1,067 |
| 2024-01-05 | 1,061 | 1,080 | 1,061 | 1,075 | 74,300 | 1,075 |
| 2024-01-04 | 1,071 | 1,071 | 1,057 | 1,070 | 42,800 | 1,070 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
