7463 (株)アドヴァングループ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,063 | 1,073 | 1,062 | 1,072 | 38,500 | 1,072 |
| 2023-12-28 | 1,053 | 1,064 | 1,049 | 1,063 | 27,700 | 1,063 |
| 2023-12-27 | 1,046 | 1,052 | 1,039 | 1,052 | 35,300 | 1,052 |
| 2023-12-26 | 1,059 | 1,059 | 1,041 | 1,044 | 21,300 | 1,044 |
| 2023-12-25 | 1,069 | 1,071 | 1,050 | 1,051 | 33,500 | 1,051 |
| 2023-12-22 | 1,061 | 1,071 | 1,057 | 1,065 | 35,800 | 1,065 |
| 2023-12-21 | 1,053 | 1,064 | 1,049 | 1,061 | 43,500 | 1,061 |
| 2023-12-20 | 1,045 | 1,059 | 1,042 | 1,055 | 40,000 | 1,055 |
| 2023-12-19 | 1,039 | 1,045 | 1,032 | 1,043 | 32,500 | 1,043 |
| 2023-12-18 | 1,041 | 1,041 | 1,018 | 1,034 | 41,600 | 1,034 |
| 2023-12-15 | 1,053 | 1,053 | 1,040 | 1,049 | 38,100 | 1,049 |
| 2023-12-14 | 1,052 | 1,063 | 1,047 | 1,050 | 46,200 | 1,050 |
| 2023-12-13 | 1,059 | 1,059 | 1,051 | 1,052 | 29,100 | 1,052 |
| 2023-12-12 | 1,064 | 1,066 | 1,056 | 1,059 | 23,400 | 1,059 |
| 2023-12-11 | 1,034 | 1,060 | 1,031 | 1,060 | 116,500 | 1,060 |
| 2023-12-08 | 1,049 | 1,049 | 1,026 | 1,026 | 55,800 | 1,026 |
| 2023-12-07 | 1,059 | 1,063 | 1,054 | 1,055 | 32,800 | 1,055 |
| 2023-12-06 | 1,045 | 1,067 | 1,045 | 1,065 | 64,000 | 1,065 |
| 2023-12-05 | 1,053 | 1,055 | 1,036 | 1,045 | 48,800 | 1,045 |
| 2023-12-04 | 1,046 | 1,052 | 1,038 | 1,050 | 39,600 | 1,050 |
| 2023-12-01 | 1,044 | 1,046 | 1,036 | 1,039 | 38,500 | 1,039 |
| 2023-11-30 | 1,030 | 1,043 | 1,029 | 1,039 | 35,400 | 1,039 |
| 2023-11-29 | 1,032 | 1,042 | 1,032 | 1,036 | 42,800 | 1,036 |
| 2023-11-28 | 1,029 | 1,044 | 1,024 | 1,042 | 50,500 | 1,042 |
| 2023-11-27 | 1,031 | 1,032 | 1,020 | 1,025 | 38,800 | 1,025 |
| 2023-11-24 | 1,023 | 1,031 | 1,022 | 1,027 | 35,900 | 1,027 |
| 2023-11-22 | 1,021 | 1,031 | 1,015 | 1,023 | 59,900 | 1,023 |
| 2023-11-21 | 1,017 | 1,025 | 1,011 | 1,022 | 46,000 | 1,022 |
| 2023-11-20 | 1,033 | 1,033 | 1,016 | 1,016 | 60,300 | 1,016 |
| 2023-11-17 | 1,032 | 1,035 | 1,022 | 1,035 | 21,500 | 1,035 |
| 2023-11-16 | 1,036 | 1,036 | 1,020 | 1,023 | 30,200 | 1,023 |
| 2023-11-15 | 1,048 | 1,048 | 1,030 | 1,036 | 84,100 | 1,036 |
| 2023-11-14 | 1,040 | 1,042 | 1,036 | 1,038 | 29,900 | 1,038 |
| 2023-11-13 | 1,037 | 1,047 | 1,032 | 1,033 | 37,100 | 1,033 |
| 2023-11-10 | 1,024 | 1,038 | 1,023 | 1,036 | 28,900 | 1,036 |
| 2023-11-09 | 1,031 | 1,035 | 1,022 | 1,033 | 40,700 | 1,033 |
| 2023-11-08 | 1,041 | 1,043 | 1,031 | 1,031 | 63,500 | 1,031 |
| 2023-11-07 | 1,052 | 1,056 | 1,030 | 1,036 | 49,000 | 1,036 |
| 2023-11-06 | 1,049 | 1,055 | 1,043 | 1,052 | 39,900 | 1,052 |
| 2023-11-02 | 1,050 | 1,050 | 1,031 | 1,042 | 68,400 | 1,042 |
| 2023-11-01 | 1,031 | 1,031 | 1,021 | 1,025 | 47,200 | 1,025 |
| 2023-10-31 | 1,010 | 1,010 | 1,001 | 1,006 | 48,300 | 1,006 |
| 2023-10-30 | 1,014 | 1,015 | 1,003 | 1,008 | 35,100 | 1,008 |
| 2023-10-27 | 1,002 | 1,014 | 1,002 | 1,013 | 37,300 | 1,013 |
| 2023-10-26 | 1,005 | 1,013 | 998 | 1,002 | 16,100 | 1,002 |
| 2023-10-25 | 1,005 | 1,014 | 1,002 | 1,003 | 21,500 | 1,003 |
| 2023-10-24 | 1,003 | 1,005 | 982 | 1,001 | 61,800 | 1,001 |
| 2023-10-23 | 1,010 | 1,017 | 1,008 | 1,008 | 36,100 | 1,008 |
| 2023-10-20 | 1,016 | 1,022 | 1,012 | 1,014 | 28,000 | 1,014 |
| 2023-10-19 | 1,020 | 1,024 | 1,016 | 1,016 | 33,700 | 1,016 |
| 2023-10-18 | 1,017 | 1,038 | 1,008 | 1,031 | 68,200 | 1,031 |
| 2023-10-17 | 1,007 | 1,018 | 1,001 | 1,009 | 31,300 | 1,009 |
| 2023-10-16 | 1,015 | 1,023 | 1,001 | 1,005 | 72,700 | 1,005 |
| 2023-10-13 | 1,028 | 1,032 | 1,015 | 1,018 | 54,100 | 1,018 |
| 2023-10-12 | 1,048 | 1,048 | 1,025 | 1,033 | 87,600 | 1,033 |
| 2023-10-11 | 1,055 | 1,063 | 1,043 | 1,048 | 67,400 | 1,048 |
| 2023-10-10 | 1,043 | 1,052 | 1,041 | 1,045 | 67,200 | 1,045 |
| 2023-10-06 | 1,013 | 1,036 | 1,011 | 1,032 | 131,600 | 1,032 |
| 2023-10-05 | 1,035 | 1,047 | 1,001 | 1,013 | 341,700 | 1,013 |
| 2023-10-04 | 1,010 | 1,018 | 998 | 1,005 | 137,200 | 1,005 |
| 2023-10-03 | 1,050 | 1,053 | 1,025 | 1,038 | 136,000 | 1,038 |
| 2023-10-02 | 1,057 | 1,083 | 1,056 | 1,060 | 111,600 | 1,060 |
| 2023-09-29 | 1,044 | 1,062 | 1,040 | 1,055 | 94,300 | 1,055 |
| 2023-09-28 | 1,046 | 1,056 | 1,041 | 1,048 | 70,600 | 1,048 |
| 2023-09-27 | 1,053 | 1,059 | 1,042 | 1,058 | 124,600 | 1,058 |
| 2023-09-26 | 1,060 | 1,060 | 1,051 | 1,055 | 100,900 | 1,055 |
| 2023-09-25 | 1,035 | 1,044 | 1,030 | 1,044 | 40,600 | 1,044 |
| 2023-09-22 | 1,030 | 1,030 | 1,020 | 1,024 | 42,700 | 1,024 |
| 2023-09-21 | 1,035 | 1,043 | 1,031 | 1,032 | 38,600 | 1,032 |
| 2023-09-20 | 1,047 | 1,053 | 1,029 | 1,030 | 69,800 | 1,030 |
| 2023-09-19 | 1,044 | 1,053 | 1,038 | 1,053 | 62,500 | 1,053 |
| 2023-09-15 | 1,040 | 1,047 | 1,034 | 1,043 | 99,000 | 1,043 |
| 2023-09-14 | 1,030 | 1,036 | 1,025 | 1,035 | 64,900 | 1,035 |
| 2023-09-13 | 1,030 | 1,037 | 1,022 | 1,026 | 53,700 | 1,026 |
| 2023-09-12 | 1,021 | 1,030 | 1,021 | 1,030 | 28,400 | 1,030 |
| 2023-09-11 | 1,020 | 1,026 | 1,015 | 1,020 | 50,600 | 1,020 |
| 2023-09-08 | 1,015 | 1,021 | 1,012 | 1,017 | 88,800 | 1,017 |
| 2023-09-07 | 1,020 | 1,027 | 1,016 | 1,021 | 56,800 | 1,021 |
| 2023-09-06 | 1,020 | 1,027 | 1,020 | 1,022 | 62,000 | 1,022 |
| 2023-09-05 | 1,018 | 1,020 | 1,012 | 1,020 | 40,700 | 1,020 |
| 2023-09-04 | 1,009 | 1,020 | 1,004 | 1,019 | 82,100 | 1,019 |
| 2023-09-01 | 998 | 1,019 | 998 | 1,009 | 53,900 | 1,009 |
| 2023-08-31 | 981 | 1,002 | 981 | 998 | 74,000 | 998 |
| 2023-08-30 | 986 | 988 | 982 | 986 | 26,800 | 986 |
| 2023-08-29 | 989 | 989 | 981 | 985 | 16,200 | 985 |
| 2023-08-28 | 974 | 985 | 971 | 985 | 36,400 | 985 |
| 2023-08-25 | 964 | 969 | 961 | 966 | 32,100 | 966 |
| 2023-08-24 | 966 | 970 | 964 | 965 | 30,100 | 965 |
| 2023-08-23 | 952 | 964 | 951 | 963 | 25,600 | 963 |
| 2023-08-22 | 958 | 960 | 946 | 952 | 47,100 | 952 |
| 2023-08-21 | 959 | 965 | 958 | 958 | 20,000 | 958 |
| 2023-08-18 | 965 | 969 | 963 | 965 | 12,200 | 965 |
| 2023-08-17 | 973 | 973 | 963 | 970 | 35,600 | 970 |
| 2023-08-16 | 977 | 981 | 975 | 975 | 44,200 | 975 |
| 2023-08-15 | 980 | 982 | 974 | 980 | 62,000 | 980 |
| 2023-08-14 | 990 | 991 | 981 | 984 | 38,300 | 984 |
| 2023-08-10 | 977 | 988 | 973 | 988 | 39,300 | 988 |
| 2023-08-09 | 985 | 988 | 979 | 982 | 34,600 | 982 |
| 2023-08-08 | 984 | 989 | 983 | 987 | 32,300 | 987 |
| 2023-08-07 | 973 | 984 | 973 | 983 | 45,800 | 983 |
| 2023-08-04 | 968 | 978 | 968 | 974 | 32,900 | 974 |
| 2023-08-03 | 975 | 984 | 966 | 968 | 95,200 | 968 |
| 2023-08-02 | 985 | 992 | 979 | 979 | 65,200 | 979 |
| 2023-08-01 | 994 | 995 | 989 | 991 | 55,400 | 991 |
| 2023-07-31 | 996 | 996 | 989 | 992 | 58,600 | 992 |
| 2023-07-28 | 986 | 996 | 984 | 996 | 54,400 | 996 |
| 2023-07-27 | 990 | 998 | 985 | 998 | 30,100 | 998 |
| 2023-07-26 | 991 | 995 | 987 | 990 | 34,400 | 990 |
| 2023-07-25 | 993 | 997 | 989 | 995 | 39,700 | 995 |
| 2023-07-24 | 988 | 990 | 984 | 990 | 29,100 | 990 |
| 2023-07-21 | 981 | 984 | 974 | 981 | 31,600 | 981 |
| 2023-07-20 | 987 | 988 | 978 | 981 | 28,400 | 981 |
| 2023-07-19 | 974 | 985 | 973 | 985 | 40,700 | 985 |
| 2023-07-18 | 980 | 982 | 972 | 973 | 26,600 | 973 |
| 2023-07-14 | 991 | 995 | 976 | 977 | 59,800 | 977 |
| 2023-07-13 | 985 | 994 | 978 | 990 | 55,600 | 990 |
| 2023-07-12 | 999 | 999 | 976 | 985 | 88,100 | 985 |
| 2023-07-11 | 990 | 1,003 | 984 | 994 | 93,900 | 994 |
| 2023-07-10 | 995 | 1,015 | 991 | 993 | 157,800 | 993 |
| 2023-07-07 | 1,002 | 1,002 | 976 | 987 | 305,400 | 987 |
| 2023-07-06 | 1,073 | 1,073 | 997 | 1,003 | 999,400 | 1,003 |
| 2023-07-05 | 924 | 927 | 918 | 923 | 60,400 | 923 |
| 2023-07-04 | 922 | 929 | 921 | 928 | 60,700 | 928 |
| 2023-07-03 | 930 | 934 | 921 | 924 | 78,300 | 924 |
| 2023-06-30 | 924 | 926 | 920 | 925 | 60,500 | 925 |
| 2023-06-29 | 929 | 935 | 922 | 925 | 41,700 | 925 |
| 2023-06-28 | 922 | 929 | 919 | 929 | 37,400 | 929 |
| 2023-06-27 | 925 | 925 | 916 | 921 | 31,900 | 921 |
| 2023-06-26 | 932 | 934 | 922 | 925 | 31,600 | 925 |
| 2023-06-23 | 940 | 943 | 928 | 930 | 41,200 | 930 |
| 2023-06-22 | 953 | 955 | 935 | 936 | 55,600 | 936 |
| 2023-06-21 | 940 | 954 | 939 | 947 | 80,700 | 947 |
| 2023-06-20 | 945 | 946 | 942 | 946 | 25,900 | 946 |
| 2023-06-19 | 952 | 953 | 941 | 945 | 49,500 | 945 |
| 2023-06-16 | 950 | 954 | 943 | 951 | 57,200 | 951 |
| 2023-06-15 | 954 | 957 | 950 | 951 | 32,300 | 951 |
| 2023-06-14 | 960 | 960 | 950 | 954 | 62,300 | 954 |
| 2023-06-13 | 958 | 961 | 953 | 956 | 38,000 | 956 |
| 2023-06-12 | 956 | 959 | 953 | 956 | 36,000 | 956 |
| 2023-06-09 | 955 | 958 | 949 | 953 | 75,900 | 953 |
| 2023-06-08 | 968 | 968 | 952 | 954 | 41,000 | 954 |
| 2023-06-07 | 971 | 979 | 957 | 957 | 60,300 | 957 |
| 2023-06-06 | 954 | 965 | 953 | 964 | 35,900 | 964 |
| 2023-06-05 | 971 | 971 | 956 | 963 | 55,200 | 963 |
| 2023-06-02 | 947 | 957 | 942 | 956 | 30,000 | 956 |
| 2023-06-01 | 931 | 951 | 931 | 942 | 34,300 | 942 |
| 2023-05-31 | 946 | 953 | 930 | 931 | 79,400 | 931 |
| 2023-05-30 | 956 | 961 | 946 | 954 | 41,300 | 954 |
| 2023-05-29 | 968 | 968 | 954 | 955 | 46,100 | 955 |
| 2023-05-26 | 971 | 971 | 953 | 954 | 37,700 | 954 |
| 2023-05-25 | 968 | 981 | 960 | 964 | 37,200 | 964 |
| 2023-05-24 | 976 | 977 | 966 | 967 | 26,100 | 967 |
| 2023-05-23 | 992 | 992 | 972 | 976 | 40,100 | 976 |
| 2023-05-22 | 987 | 992 | 984 | 990 | 26,900 | 990 |
| 2023-05-19 | 981 | 988 | 980 | 984 | 21,200 | 984 |
| 2023-05-18 | 983 | 985 | 974 | 984 | 27,100 | 984 |
| 2023-05-17 | 978 | 984 | 971 | 983 | 33,700 | 983 |
| 2023-05-16 | 980 | 981 | 972 | 980 | 19,300 | 980 |
| 2023-05-15 | 966 | 979 | 965 | 978 | 26,400 | 978 |
| 2023-05-12 | 965 | 965 | 959 | 965 | 32,200 | 965 |
| 2023-05-11 | 961 | 968 | 956 | 966 | 40,900 | 966 |
| 2023-05-10 | 965 | 965 | 956 | 962 | 25,000 | 962 |
| 2023-05-09 | 960 | 967 | 952 | 967 | 69,900 | 967 |
| 2023-05-08 | 941 | 954 | 935 | 938 | 35,300 | 938 |
| 2023-05-02 | 945 | 945 | 933 | 941 | 13,500 | 941 |
| 2023-05-01 | 945 | 946 | 937 | 940 | 16,500 | 940 |
| 2023-04-28 | 930 | 945 | 929 | 945 | 39,100 | 945 |
| 2023-04-27 | 923 | 923 | 916 | 920 | 29,800 | 920 |
| 2023-04-26 | 925 | 927 | 918 | 923 | 20,800 | 923 |
| 2023-04-25 | 933 | 938 | 922 | 924 | 42,800 | 924 |
| 2023-04-24 | 935 | 936 | 928 | 928 | 14,300 | 928 |
| 2023-04-21 | 935 | 947 | 932 | 934 | 33,600 | 934 |
| 2023-04-20 | 930 | 947 | 930 | 940 | 44,600 | 940 |
| 2023-04-19 | 934 | 935 | 929 | 932 | 14,400 | 932 |
| 2023-04-18 | 938 | 940 | 933 | 937 | 17,100 | 937 |
| 2023-04-17 | 946 | 948 | 930 | 935 | 17,200 | 935 |
| 2023-04-14 | 940 | 942 | 938 | 940 | 23,700 | 940 |
| 2023-04-13 | 934 | 943 | 934 | 940 | 30,800 | 940 |
| 2023-04-12 | 929 | 943 | 929 | 940 | 42,500 | 940 |
| 2023-04-11 | 932 | 935 | 923 | 928 | 32,500 | 928 |
| 2023-04-10 | 937 | 940 | 925 | 928 | 27,600 | 928 |
| 2023-04-07 | 938 | 944 | 931 | 932 | 30,700 | 932 |
| 2023-04-06 | 938 | 945 | 930 | 936 | 95,500 | 936 |
| 2023-04-05 | 976 | 977 | 948 | 948 | 71,300 | 948 |
| 2023-04-04 | 983 | 988 | 977 | 983 | 56,200 | 983 |
| 2023-04-03 | 970 | 986 | 969 | 981 | 61,100 | 981 |
| 2023-03-31 | 960 | 970 | 957 | 965 | 67,000 | 965 |
| 2023-03-30 | 952 | 963 | 947 | 961 | 56,000 | 961 |
| 2023-03-29 | 968 | 983 | 964 | 981 | 89,600 | 981 |
| 2023-03-28 | 975 | 975 | 956 | 960 | 57,800 | 960 |
| 2023-03-27 | 973 | 976 | 967 | 970 | 75,000 | 970 |
| 2023-03-24 | 975 | 977 | 963 | 963 | 122,700 | 963 |
| 2023-03-23 | 959 | 982 | 958 | 982 | 38,900 | 982 |
| 2023-03-22 | 964 | 972 | 960 | 969 | 58,600 | 969 |
| 2023-03-20 | 962 | 976 | 947 | 949 | 73,700 | 949 |
| 2023-03-17 | 951 | 970 | 943 | 970 | 109,100 | 970 |
| 2023-03-16 | 948 | 956 | 939 | 956 | 75,500 | 956 |
| 2023-03-15 | 953 | 967 | 940 | 963 | 97,900 | 963 |
| 2023-03-14 | 920 | 920 | 906 | 919 | 44,200 | 919 |
| 2023-03-13 | 940 | 940 | 924 | 935 | 46,300 | 935 |
| 2023-03-10 | 962 | 968 | 952 | 953 | 74,000 | 953 |
| 2023-03-09 | 986 | 986 | 962 | 968 | 61,800 | 968 |
| 2023-03-08 | 967 | 990 | 966 | 984 | 76,500 | 984 |
| 2023-03-07 | 958 | 973 | 955 | 968 | 71,200 | 968 |
| 2023-03-06 | 947 | 958 | 945 | 956 | 47,000 | 956 |
| 2023-03-03 | 936 | 944 | 933 | 942 | 53,800 | 942 |
| 2023-03-02 | 927 | 933 | 926 | 930 | 32,800 | 930 |
| 2023-03-01 | 918 | 925 | 915 | 922 | 32,600 | 922 |
| 2023-02-28 | 931 | 931 | 919 | 919 | 37,300 | 919 |
| 2023-02-27 | 924 | 935 | 924 | 931 | 51,400 | 931 |
| 2023-02-24 | 912 | 922 | 912 | 921 | 32,600 | 921 |
| 2023-02-22 | 908 | 910 | 904 | 908 | 26,800 | 908 |
| 2023-02-21 | 908 | 918 | 906 | 914 | 32,400 | 914 |
| 2023-02-20 | 896 | 909 | 896 | 905 | 29,600 | 905 |
| 2023-02-17 | 892 | 900 | 891 | 895 | 24,400 | 895 |
| 2023-02-16 | 901 | 905 | 890 | 894 | 32,300 | 894 |
| 2023-02-15 | 915 | 917 | 894 | 894 | 35,900 | 894 |
| 2023-02-14 | 915 | 919 | 914 | 915 | 36,900 | 915 |
| 2023-02-13 | 912 | 916 | 910 | 910 | 33,000 | 910 |
| 2023-02-10 | 911 | 913 | 905 | 911 | 40,500 | 911 |
| 2023-02-09 | 911 | 920 | 910 | 915 | 38,400 | 915 |
| 2023-02-08 | 908 | 915 | 906 | 913 | 43,400 | 913 |
| 2023-02-07 | 914 | 915 | 903 | 905 | 46,100 | 905 |
| 2023-02-06 | 905 | 913 | 900 | 913 | 67,600 | 913 |
| 2023-02-03 | 905 | 906 | 895 | 898 | 46,200 | 898 |
| 2023-02-02 | 887 | 906 | 887 | 905 | 79,900 | 905 |
| 2023-02-01 | 880 | 899 | 866 | 884 | 168,300 | 884 |
| 2023-01-31 | 880 | 883 | 876 | 878 | 38,600 | 878 |
| 2023-01-30 | 879 | 892 | 879 | 880 | 47,100 | 880 |
| 2023-01-27 | 882 | 888 | 877 | 879 | 78,200 | 879 |
| 2023-01-26 | 892 | 894 | 885 | 885 | 51,600 | 885 |
| 2023-01-25 | 880 | 896 | 878 | 892 | 72,700 | 892 |
| 2023-01-24 | 876 | 884 | 874 | 882 | 71,500 | 882 |
| 2023-01-23 | 865 | 878 | 861 | 874 | 60,800 | 874 |
| 2023-01-20 | 861 | 867 | 855 | 860 | 58,300 | 860 |
| 2023-01-19 | 859 | 871 | 857 | 861 | 70,000 | 861 |
| 2023-01-18 | 865 | 866 | 854 | 859 | 70,700 | 859 |
| 2023-01-17 | 844 | 862 | 843 | 861 | 66,500 | 861 |
| 2023-01-16 | 833 | 846 | 831 | 841 | 75,000 | 841 |
| 2023-01-13 | 834 | 845 | 833 | 836 | 67,100 | 836 |
| 2023-01-12 | 841 | 843 | 826 | 837 | 55,300 | 837 |
| 2023-01-11 | 821 | 846 | 818 | 837 | 156,900 | 837 |
| 2023-01-10 | 839 | 841 | 808 | 808 | 169,200 | 808 |
| 2023-01-06 | 850 | 865 | 847 | 862 | 73,200 | 862 |
| 2023-01-05 | 866 | 868 | 855 | 855 | 40,500 | 855 |
| 2023-01-04 | 860 | 865 | 855 | 860 | 47,300 | 860 |
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
