7463 (株)アドヴァングループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	985	985	967	971	28,600	971
2021-12-29	980	1,000	980	1,000	40,900	1,000
2021-12-28	969	985	966	985	27,000	985
2021-12-27	976	976	952	964	22,100	964
2021-12-24	992	995	966	967	17,100	967
2021-12-23	981	990	981	988	13,300	988
2021-12-22	976	981	970	981	18,300	981
2021-12-21	965	982	965	969	21,300	969
2021-12-20	983	983	953	953	25,600	953
2021-12-17	994	994	986	994	22,200	994
2021-12-16	989	994	978	994	37,800	994
2021-12-15	974	985	970	981	19,400	981
2021-12-14	979	985	967	974	21,200	974
2021-12-13	972	978	964	976	20,100	976
2021-12-10	976	976	964	972	27,300	972
2021-12-09	955	981	949	979	25,900	979
2021-12-08	981	981	946	955	34,800	955
2021-12-07	952	982	946	981	30,200	981
2021-12-06	940	952	938	943	24,300	943
2021-12-03	909	939	906	939	22,600	939
2021-12-02	900	930	898	898	40,000	898
2021-12-01	885	916	880	901	28,100	901
2021-11-30	927	936	883	883	49,700	883
2021-11-29	942	942	912	921	31,100	921
2021-11-26	967	967	948	950	20,600	950
2021-11-25	967	968	955	961	12,000	961
2021-11-24	978	978	953	961	20,300	961
2021-11-22	949	967	942	967	10,900	967
2021-11-19	935	954	935	953	22,600	953
2021-11-18	945	948	930	935	24,000	935
2021-11-17	976	976	950	950	14,300	950
2021-11-16	981	985	974	979	17,200	979
2021-11-15	984	986	968	979	14,000	979
2021-11-12	961	984	961	984	20,600	984
2021-11-11	966	966	955	961	14,500	961
2021-11-10	957	967	955	967	20,300	967
2021-11-09	965	965	951	951	12,900	951
2021-11-08	965	970	959	967	18,400	967
2021-11-05	979	980	953	957	29,400	957
2021-11-04	965	995	963	994	53,900	994
2021-11-02	978	985	965	965	17,400	965
2021-11-01	978	983	971	983	26,500	983
2021-10-29	946	972	946	970	42,700	970
2021-10-28	962	968	940	944	58,600	944
2021-10-27	948	968	948	961	38,300	961
2021-10-26	948	954	943	947	16,500	947
2021-10-25	956	967	941	942	28,100	942
2021-10-22	955	969	949	964	14,300	964
2021-10-21	963	969	955	955	19,700	955
2021-10-20	972	974	961	966	17,900	966
2021-10-19	974	974	967	972	13,700	972
2021-10-18	979	979	964	974	22,300	974
2021-10-15	961	984	952	982	38,500	982
2021-10-14	945	979	945	959	45,300	959
2021-10-13	941	943	935	937	21,300	937
2021-10-12	962	962	943	948	17,400	948
2021-10-11	945	960	943	960	14,900	960
2021-10-08	945	949	938	939	21,500	939
2021-10-07	943	948	930	930	18,700	930
2021-10-06	938	950	936	943	28,100	943
2021-10-05	947	951	930	930	37,100	930
2021-10-04	956	964	950	959	24,100	959
2021-10-01	964	970	942	945	43,400	945
2021-09-30	964	982	964	979	45,500	979
2021-09-29	966	966	941	966	56,000	966
2021-09-28	993	993	965	988	46,400	988
2021-09-27	998	1,008	989	999	43,000	999
2021-09-24	992	1,000	986	1,000	33,100	1,000
2021-09-22	972	981	966	977	19,000	977
2021-09-21	965	983	965	977	35,600	977
2021-09-17	982	996	971	996	38,000	996
2021-09-16	972	975	964	975	23,800	975
2021-09-15	974	981	963	972	24,400	972
2021-09-14	980	990	970	990	34,000	990
2021-09-13	956	977	956	975	31,200	975
2021-09-10	935	960	935	959	43,400	959
2021-09-09	938	943	933	939	19,600	939
2021-09-08	943	946	938	945	35,800	945
2021-09-07	940	946	937	943	48,300	943
2021-09-06	935	939	927	936	22,800	936
2021-09-03	915	932	912	930	34,400	930
2021-09-02	922	922	908	915	17,100	915
2021-09-01	909	921	909	921	11,500	921
2021-08-31	911	916	906	909	25,800	909
2021-08-30	904	920	904	918	27,100	918
2021-08-27	890	897	884	897	12,200	897
2021-08-26	890	890	879	890	23,700	890
2021-08-25	887	887	881	883	6,500	883
2021-08-24	877	895	877	884	26,000	884
2021-08-23	879	883	873	876	15,500	876
2021-08-20	870	882	865	867	24,600	867
2021-08-19	889	889	870	870	21,400	870
2021-08-18	874	899	874	891	24,000	891
2021-08-17	884	888	871	874	30,400	874
2021-08-16	902	902	881	884	37,700	884
2021-08-13	908	912	901	902	14,900	902
2021-08-12	920	920	907	909	15,300	909
2021-08-11	920	922	915	915	18,100	915
2021-08-10	930	932	917	920	28,800	920
2021-08-06	932	937	919	924	21,700	924
2021-08-05	915	932	910	932	30,700	932
2021-08-04	919	926	915	918	14,300	918
2021-08-03	927	927	912	912	26,100	912
2021-08-02	903	929	903	929	37,100	929
2021-07-30	899	901	885	895	44,900	895
2021-07-29	906	906	895	904	21,900	904
2021-07-28	911	916	899	902	23,500	902
2021-07-27	915	915	903	911	19,800	911
2021-07-26	914	917	910	915	20,400	915
2021-07-21	895	909	895	899	18,800	899
2021-07-20	899	899	886	893	29,500	893
2021-07-19	911	911	900	900	22,500	900
2021-07-16	909	923	909	911	23,200	911
2021-07-15	922	925	907	907	23,800	907
2021-07-14	933	933	923	923	10,500	923
2021-07-13	927	933	923	933	18,800	933
2021-07-12	924	932	920	924	21,300	924
2021-07-09	908	918	894	909	45,000	909
2021-07-08	938	943	917	917	29,400	917
2021-07-07	940	947	937	938	18,900	938
2021-07-06	945	948	940	944	13,800	944
2021-07-05	943	956	943	944	15,200	944
2021-07-02	940	957	940	957	21,400	957
2021-07-01	936	946	936	939	23,600	939
2021-06-30	957	961	935	935	60,600	935
2021-06-29	957	961	945	953	24,200	953
2021-06-28	953	961	950	960	19,700	960
2021-06-25	941	950	938	950	17,200	950
2021-06-24	944	945	935	935	18,400	935
2021-06-23	933	948	933	948	19,900	948
2021-06-22	928	939	925	937	24,100	937
2021-06-21	944	944	914	914	40,700	914
2021-06-18	954	957	950	950	21,300	950
2021-06-17	968	968	953	953	35,400	953
2021-06-16	962	968	957	968	19,100	968
2021-06-15	965	967	957	962	19,500	962
2021-06-14	968	969	958	962	26,400	962
2021-06-11	962	962	950	957	35,400	957
2021-06-10	956	961	947	958	24,400	958
2021-06-09	957	969	954	957	23,300	957
2021-06-08	947	957	947	957	11,000	957
2021-06-07	949	955	945	950	20,600	950
2021-06-04	945	954	945	949	19,700	949
2021-06-03	949	951	943	951	17,500	951
2021-06-02	950	952	942	948	25,700	948
2021-06-01	944	956	938	953	28,900	953
2021-05-31	946	952	938	939	45,100	939
2021-05-28	952	952	937	946	65,200	946
2021-05-27	937	958	929	958	95,800	958
2021-05-26	939	940	931	934	19,900	934
2021-05-25	960	960	937	939	47,000	939
2021-05-24	958	960	951	960	29,600	960
2021-05-21	970	972	958	960	19,100	960
2021-05-20	972	981	965	966	21,000	966
2021-05-19	987	987	965	972	30,100	972
2021-05-18	975	988	970	988	23,600	988
2021-05-17	970	975	966	968	37,800	968
2021-05-14	971	982	966	970	37,200	970
2021-05-13	953	970	950	957	54,900	957
2021-05-12	966	966	951	956	52,000	956
2021-05-11	971	982	961	961	51,100	961
2021-05-10	970	978	970	975	27,800	975
2021-05-07	973	977	962	965	35,000	965
2021-05-06	936	967	936	958	63,000	958
2021-04-30	945	945	931	931	54,400	931
2021-04-28	959	959	943	944	49,800	944
2021-04-27	957	973	954	957	37,200	957
2021-04-26	968	968	954	961	37,300	961
2021-04-23	970	972	962	965	27,900	965
2021-04-22	980	993	972	977	22,900	977
2021-04-21	990	990	967	967	42,100	967
2021-04-20	1,001	1,006	996	997	37,700	997
2021-04-19	1,018	1,019	1,005	1,008	45,400	1,008
2021-04-16	1,002	1,018	999	1,018	35,200	1,018
2021-04-15	992	1,003	992	1,000	50,000	1,000
2021-04-14	1,017	1,017	997	998	67,100	998
2021-04-13	1,017	1,023	1,013	1,017	46,500	1,017
2021-04-12	1,018	1,018	1,010	1,013	40,800	1,013
2021-04-09	1,022	1,033	1,016	1,020	47,700	1,020
2021-04-08	1,045	1,045	1,018	1,023	54,000	1,023
2021-04-07	1,010	1,024	1,010	1,024	37,800	1,024
2021-04-06	1,043	1,045	1,010	1,011	39,100	1,011
2021-04-05	1,031	1,038	1,027	1,035	22,600	1,035
2021-04-02	1,046	1,046	1,021	1,027	34,600	1,027
2021-04-01	1,023	1,037	1,020	1,037	67,000	1,037
2021-03-31	1,029	1,034	1,014	1,017	92,800	1,017
2021-03-30	1,043	1,061	1,035	1,046	76,100	1,046
2021-03-29	1,073	1,079	1,055	1,061	130,500	1,061
2021-03-26	1,055	1,058	1,045	1,055	156,300	1,055
2021-03-25	1,038	1,057	1,032	1,051	91,000	1,051
2021-03-24	1,069	1,070	1,032	1,038	68,900	1,038
2021-03-23	1,095	1,098	1,070	1,071	67,500	1,071
2021-03-22	1,089	1,093	1,069	1,085	88,500	1,085
2021-03-19	1,084	1,091	1,072	1,083	80,400	1,083
2021-03-18	1,083	1,090	1,075	1,085	50,800	1,085
2021-03-17	1,080	1,082	1,066	1,082	36,900	1,082
2021-03-16	1,053	1,086	1,053	1,086	63,700	1,086
2021-03-15	1,039	1,060	1,039	1,060	71,900	1,060
2021-03-12	1,037	1,040	1,027	1,040	79,100	1,040
2021-03-11	1,017	1,044	1,015	1,040	77,000	1,040
2021-03-10	1,040	1,040	1,010	1,016	91,200	1,016
2021-03-09	1,028	1,038	1,024	1,036	77,100	1,036
2021-03-08	1,046	1,049	1,012	1,016	86,300	1,016
2021-03-05	1,038	1,038	1,006	1,034	97,600	1,034
2021-03-04	1,043	1,043	1,023	1,038	69,800	1,038
2021-03-03	1,066	1,066	1,038	1,048	68,900	1,048
2021-03-02	1,071	1,071	1,043	1,059	74,100	1,059
2021-03-01	1,068	1,072	1,053	1,061	60,600	1,061
2021-02-26	1,070	1,071	1,033	1,038	119,500	1,038
2021-02-25	1,104	1,105	1,077	1,087	96,200	1,087
2021-02-24	1,124	1,124	1,087	1,090	60,300	1,090
2021-02-22	1,125	1,128	1,112	1,119	47,100	1,119
2021-02-19	1,100	1,137	1,088	1,099	55,700	1,099
2021-02-18	1,114	1,115	1,092	1,100	58,900	1,100
2021-02-17	1,112	1,140	1,112	1,115	39,500	1,115
2021-02-16	1,132	1,140	1,118	1,126	38,400	1,126
2021-02-15	1,124	1,136	1,116	1,132	41,400	1,132
2021-02-12	1,120	1,120	1,104	1,105	61,400	1,105
2021-02-10	1,121	1,131	1,114	1,122	50,000	1,122
2021-02-09	1,121	1,131	1,116	1,124	55,500	1,124
2021-02-08	1,114	1,132	1,108	1,130	48,800	1,130
2021-02-05	1,091	1,108	1,081	1,102	53,600	1,102
2021-02-04	1,098	1,098	1,077	1,080	88,400	1,080
2021-02-03	1,097	1,108	1,088	1,098	89,400	1,098
2021-02-02	1,100	1,101	1,083	1,096	86,800	1,096
2021-02-01	1,090	1,100	1,070	1,089	100,700	1,089
2021-01-29	1,170	1,176	1,091	1,097	184,300	1,097
2021-01-28	1,126	1,174	1,122	1,162	805,100	1,162
2021-01-27	1,150	1,158	1,138	1,158	192,300	1,158
2021-01-26	1,152	1,160	1,132	1,153	136,000	1,153
2021-01-25	1,145	1,163	1,127	1,148	168,800	1,148
2021-01-22	1,148	1,168	1,147	1,150	115,400	1,150
2021-01-21	1,133	1,188	1,133	1,161	115,800	1,161
2021-01-20	1,161	1,167	1,120	1,129	195,600	1,129
2021-01-19	1,183	1,189	1,163	1,173	118,200	1,173
2021-01-18	1,183	1,199	1,168	1,189	86,400	1,189
2021-01-15	1,222	1,234	1,187	1,189	110,700	1,189
2021-01-14	1,219	1,244	1,219	1,231	113,300	1,231
2021-01-13	1,243	1,253	1,214	1,230	107,100	1,230
2021-01-12	1,364	1,393	1,259	1,270	164,700	1,270
2021-01-08	1,213	1,252	1,212	1,245	98,700	1,245
2021-01-07	1,217	1,243	1,215	1,228	73,000	1,228
2021-01-06	1,195	1,201	1,181	1,197	85,500	1,197
2021-01-05	1,192	1,203	1,180	1,202	73,300	1,202
2021-01-04	1,201	1,201	1,174	1,192	69,000	1,192

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7463 (株)アドヴァングループ の時系列データ [2021年度]

7463 (株)アドヴァングループの時系列データ [2021年度]