7463 (株)アドヴァングループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	864	868	858	859	47,300	859
2022-12-29	858	864	849	861	43,500	861
2022-12-28	853	856	848	856	33,800	856
2022-12-27	842	853	841	853	29,300	853
2022-12-26	840	847	839	840	31,500	840
2022-12-23	838	846	837	840	37,200	840
2022-12-22	843	851	841	842	48,600	842
2022-12-21	841	847	834	838	73,600	838
2022-12-20	875	876	826	843	127,000	843
2022-12-19	877	880	871	871	55,300	871
2022-12-16	894	894	882	883	40,600	883
2022-12-15	893	901	893	899	14,400	899
2022-12-14	895	897	893	895	21,300	895
2022-12-13	898	899	894	895	23,800	895
2022-12-12	892	894	888	888	25,100	888
2022-12-09	894	898	890	892	48,500	892
2022-12-08	892	896	884	895	26,400	895
2022-12-07	892	900	891	893	33,800	893
2022-12-06	882	894	880	894	29,000	894
2022-12-05	889	890	880	883	38,500	883
2022-12-02	889	889	876	885	51,300	885
2022-12-01	900	902	888	891	44,100	891
2022-11-30	897	904	888	890	30,100	890
2022-11-29	899	905	894	905	34,800	905
2022-11-28	919	922	906	907	37,000	907
2022-11-25	910	919	905	917	29,000	917
2022-11-24	925	925	902	911	43,800	911
2022-11-22	898	916	898	915	36,500	915
2022-11-21	882	895	881	895	32,500	895
2022-11-18	871	887	871	880	32,400	880
2022-11-17	869	875	866	872	34,100	872
2022-11-16	862	872	862	866	22,600	866
2022-11-15	866	871	861	861	40,400	861
2022-11-14	882	882	867	873	51,400	873
2022-11-11	885	885	875	882	47,100	882
2022-11-10	868	903	868	873	149,200	873
2022-11-09	870	878	866	875	53,400	875
2022-11-08	867	873	861	867	28,600	867
2022-11-07	865	871	864	866	26,900	866
2022-11-04	864	873	856	857	70,800	857
2022-11-02	875	879	861	861	60,000	861
2022-11-01	879	879	871	878	21,900	878
2022-10-31	883	885	870	877	58,000	877
2022-10-28	860	869	859	859	125,600	859
2022-10-27	876	876	860	866	23,700	866
2022-10-26	872	876	865	873	32,500	873
2022-10-25	880	880	868	871	21,400	871
2022-10-24	880	883	872	872	36,200	872
2022-10-21	861	871	861	866	29,600	866
2022-10-20	864	867	860	867	20,700	867
2022-10-19	853	865	853	864	25,600	864
2022-10-18	859	862	855	858	28,700	858
2022-10-17	847	849	843	848	25,500	848
2022-10-14	848	858	842	853	40,000	853
2022-10-13	832	839	832	833	29,100	833
2022-10-12	834	841	829	838	25,600	838
2022-10-11	845	847	831	831	54,000	831
2022-10-07	846	857	845	848	43,100	848
2022-10-06	844	859	844	856	49,600	856
2022-10-05	860	860	841	842	55,500	842
2022-10-04	871	875	842	857	335,200	857
2022-10-03	812	815	807	811	27,400	811
2022-09-30	821	828	814	815	33,300	815
2022-09-29	824	829	818	829	43,300	829
2022-09-28	822	832	816	831	53,600	831
2022-09-27	825	830	823	823	46,400	823
2022-09-26	839	840	825	827	53,700	827
2022-09-22	840	846	837	844	28,900	844
2022-09-21	850	853	843	845	32,500	845
2022-09-20	855	860	852	857	34,900	857
2022-09-16	856	859	852	854	20,200	854
2022-09-15	855	855	851	853	16,200	853
2022-09-14	845	859	845	848	31,300	848
2022-09-13	855	862	853	862	19,800	862
2022-09-12	856	856	846	854	28,800	854
2022-09-09	834	846	833	845	47,400	845
2022-09-08	819	831	818	831	44,900	831
2022-09-07	816	819	808	813	38,700	813
2022-09-06	817	820	814	817	26,700	817
2022-09-05	817	817	811	815	35,600	815
2022-09-02	822	822	815	817	32,500	817
2022-09-01	818	825	816	818	38,400	818
2022-08-31	820	825	816	818	58,900	818
2022-08-30	832	832	824	830	33,100	830
2022-08-29	830	830	821	822	49,500	822
2022-08-26	840	841	835	836	30,100	836
2022-08-25	836	839	835	838	20,400	838
2022-08-24	829	839	826	838	44,200	838
2022-08-23	825	827	820	825	36,900	825
2022-08-22	828	833	826	832	37,200	832
2022-08-19	842	842	832	834	38,400	834
2022-08-18	827	838	822	838	55,700	838
2022-08-17	825	827	821	825	37,900	825
2022-08-16	830	830	822	826	35,000	826
2022-08-15	829	829	824	829	45,300	829
2022-08-12	821	825	818	824	69,200	824
2022-08-10	815	815	807	815	31,100	815
2022-08-09	817	818	810	812	18,000	812
2022-08-08	810	815	808	815	17,600	815
2022-08-05	801	812	801	812	42,900	812
2022-08-04	809	809	802	803	57,900	803
2022-08-03	812	814	806	807	34,000	807
2022-08-02	819	819	810	811	43,800	811
2022-08-01	817	819	814	819	55,900	819
2022-07-29	817	817	808	810	34,100	810
2022-07-28	815	817	807	817	38,100	817
2022-07-27	810	811	807	810	16,600	810
2022-07-26	807	812	807	810	25,900	810
2022-07-25	811	813	803	807	32,500	807
2022-07-22	805	807	803	807	39,900	807
2022-07-21	809	809	802	805	34,800	805
2022-07-20	808	813	803	809	63,700	809
2022-07-19	801	802	796	797	21,300	797
2022-07-15	802	803	797	798	16,400	798
2022-07-14	792	802	789	799	29,000	799
2022-07-13	794	799	792	795	28,900	795
2022-07-12	804	805	788	788	31,500	788
2022-07-11	801	808	800	807	46,900	807
2022-07-08	792	800	788	788	45,100	788
2022-07-07	790	797	786	791	40,400	791
2022-07-06	789	794	787	788	38,300	788
2022-07-05	820	821	792	793	81,100	793
2022-07-04	804	804	794	800	49,600	800
2022-07-01	791	793	777	784	33,100	784
2022-06-30	795	798	788	790	60,500	790
2022-06-29	808	808	789	789	93,600	789
2022-06-28	804	807	801	806	30,100	806
2022-06-27	799	803	792	801	41,500	801
2022-06-24	778	787	777	787	19,300	787
2022-06-23	773	780	772	778	18,900	778
2022-06-22	782	782	771	773	19,400	773
2022-06-21	773	779	773	778	31,300	778
2022-06-20	777	777	760	763	37,200	763
2022-06-17	777	782	763	770	137,200	770
2022-06-16	790	793	781	782	40,100	782
2022-06-15	794	802	785	785	32,300	785
2022-06-14	796	801	793	793	33,900	793
2022-06-13	800	810	798	808	36,700	808
2022-06-10	812	818	807	809	39,500	809
2022-06-09	822	826	819	819	29,000	819
2022-06-08	824	833	823	826	26,400	826
2022-06-07	824	828	818	818	37,100	818
2022-06-06	810	823	809	822	36,500	822
2022-06-03	814	821	811	815	47,100	815
2022-06-02	803	810	798	809	38,000	809
2022-06-01	791	806	789	801	61,300	801
2022-05-31	778	792	770	790	634,700	790
2022-05-30	783	786	766	766	189,100	766
2022-05-27	764	770	755	770	71,600	770
2022-05-26	759	764	750	751	82,100	751
2022-05-25	756	759	750	750	99,000	750
2022-05-24	773	773	762	763	78,200	763
2022-05-23	783	783	770	776	72,600	776
2022-05-20	775	783	769	783	57,400	783
2022-05-19	761	779	761	775	58,800	775
2022-05-18	767	777	761	777	60,300	777
2022-05-17	761	768	753	768	64,900	768
2022-05-16	777	777	758	762	74,600	762
2022-05-13	739	758	731	758	97,600	758
2022-05-12	765	766	746	746	66,600	746
2022-05-11	786	786	769	773	59,000	773
2022-05-10	776	787	775	779	71,500	779
2022-05-09	806	806	780	780	77,800	780
2022-05-06	816	816	804	806	49,300	806
2022-05-02	821	824	815	816	41,100	816
2022-04-28	808	821	808	820	66,000	820
2022-04-27	802	814	798	803	176,500	803
2022-04-26	802	814	799	809	73,800	809
2022-04-25	805	808	799	801	45,100	801
2022-04-22	816	826	810	819	58,800	819
2022-04-21	808	819	801	817	87,200	817
2022-04-20	819	823	801	801	144,000	801
2022-04-19	796	796	789	789	31,600	789
2022-04-18	791	795	780	795	37,300	795
2022-04-15	794	806	790	800	55,900	800
2022-04-14	796	812	793	809	53,700	809
2022-04-13	785	793	780	786	65,400	786
2022-04-12	793	793	777	781	89,400	781
2022-04-11	815	817	798	800	113,000	800
2022-04-08	851	855	815	815	130,100	815
2022-04-07	870	877	862	862	62,300	862
2022-04-06	882	904	875	890	99,000	890
2022-04-05	900	901	886	891	40,700	891
2022-04-04	905	908	895	898	33,600	898
2022-04-01	900	906	886	903	33,900	903
2022-03-31	922	923	900	900	40,100	900
2022-03-30	949	949	918	932	41,300	932
2022-03-29	955	956	946	955	75,100	955
2022-03-28	950	951	941	951	39,000	951
2022-03-25	952	956	945	952	46,900	952
2022-03-24	950	950	939	950	27,900	950
2022-03-23	950	958	943	958	41,000	958
2022-03-22	949	951	936	950	30,800	950
2022-03-18	945	946	936	946	36,500	946
2022-03-17	948	948	934	948	30,600	948
2022-03-16	931	938	922	936	25,700	936
2022-03-15	925	930	918	929	20,200	929
2022-03-14	933	938	919	923	20,200	923
2022-03-11	925	933	920	926	31,400	926
2022-03-10	925	937	915	937	48,100	937
2022-03-09	895	905	887	898	23,300	898
2022-03-08	900	915	887	895	42,900	895
2022-03-07	919	921	902	908	21,500	908
2022-03-04	926	938	924	928	22,100	928
2022-03-03	943	948	930	934	14,000	934
2022-03-02	930	940	925	930	19,300	930
2022-03-01	958	962	930	938	35,400	938
2022-02-28	940	953	938	945	39,700	945
2022-02-25	954	954	937	940	24,500	940
2022-02-24	947	949	934	949	28,600	949
2022-02-22	936	949	934	942	19,900	942
2022-02-21	931	940	924	940	7,300	940
2022-02-18	930	943	930	940	24,100	940
2022-02-17	949	951	940	946	15,200	946
2022-02-16	950	958	948	949	14,000	949
2022-02-15	942	955	937	938	25,200	938
2022-02-14	943	948	933	937	30,200	937
2022-02-10	967	967	953	958	21,200	958
2022-02-09	969	969	955	961	17,900	961
2022-02-08	950	969	945	967	35,500	967
2022-02-07	947	960	944	948	10,700	948
2022-02-04	953	957	947	950	15,000	950
2022-02-03	964	964	949	952	15,500	952
2022-02-02	960	967	952	964	21,600	964
2022-02-01	958	964	950	956	19,000	956
2022-01-31	944	962	944	958	26,800	958
2022-01-28	945	950	938	950	33,900	950
2022-01-27	977	977	932	934	34,000	934
2022-01-26	979	988	974	977	20,000	977
2022-01-25	972	981	967	974	22,900	974
2022-01-24	971	980	956	977	16,600	977
2022-01-21	966	980	964	976	26,000	976
2022-01-20	975	984	960	971	33,800	971
2022-01-19	984	990	950	960	37,800	960
2022-01-18	994	997	976	984	27,700	984
2022-01-17	993	994	982	988	12,700	988
2022-01-14	974	990	966	985	29,100	985
2022-01-13	983	988	971	982	15,200	982
2022-01-12	955	989	955	983	28,000	983
2022-01-11	963	963	941	950	27,600	950
2022-01-07	990	996	967	967	19,400	967
2022-01-06	995	999	986	986	16,700	986
2022-01-05	1,005	1,005	988	997	19,100	997
2022-01-04	979	1,005	971	1,005	26,900	1,005

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 [2022年度]

7463 (株)アドヴァングループの時系列データ [2022年度]