8769 (株)アドバンテッジリスクマネジメント 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 372 | 388 | 369 | 385 | 49,700 | 385 |
| 2024-05-01 | 380 | 381 | 370 | 370 | 53,800 | 370 |
| 2024-04-30 | 377 | 382 | 377 | 378 | 34,900 | 378 |
| 2024-04-26 | 386 | 389 | 377 | 377 | 127,500 | 377 |
| 2024-04-25 | 387 | 390 | 386 | 386 | 19,900 | 386 |
| 2024-04-24 | 388 | 389 | 383 | 386 | 38,900 | 386 |
| 2024-04-23 | 388 | 395 | 388 | 391 | 19,700 | 391 |
| 2024-04-22 | 385 | 393 | 382 | 393 | 17,600 | 393 |
| 2024-04-19 | 392 | 392 | 375 | 380 | 72,100 | 380 |
| 2024-04-18 | 391 | 396 | 391 | 392 | 18,800 | 392 |
| 2024-04-17 | 401 | 401 | 390 | 391 | 57,600 | 391 |
| 2024-04-16 | 404 | 405 | 396 | 397 | 35,700 | 397 |
| 2024-04-15 | 414 | 414 | 403 | 404 | 58,500 | 404 |
| 2024-04-12 | 410 | 416 | 408 | 410 | 21,600 | 410 |
| 2024-04-11 | 414 | 415 | 410 | 410 | 19,500 | 410 |
| 2024-04-10 | 409 | 423 | 409 | 414 | 87,600 | 414 |
| 2024-04-09 | 405 | 408 | 404 | 405 | 20,100 | 405 |
| 2024-04-08 | 401 | 405 | 400 | 403 | 10,000 | 403 |
| 2024-04-05 | 400 | 404 | 399 | 400 | 16,800 | 400 |
| 2024-04-04 | 400 | 406 | 400 | 400 | 18,900 | 400 |
| 2024-04-03 | 400 | 406 | 396 | 400 | 42,000 | 400 |
| 2024-04-02 | 407 | 407 | 400 | 403 | 40,400 | 403 |
| 2024-04-01 | 410 | 410 | 403 | 403 | 27,000 | 403 |
| 2024-03-29 | 408 | 411 | 406 | 408 | 21,700 | 408 |
| 2024-03-28 | 413 | 413 | 400 | 405 | 31,700 | 405 |
| 2024-03-27 | 414 | 416 | 413 | 415 | 22,900 | 415 |
| 2024-03-26 | 414 | 415 | 410 | 413 | 29,700 | 413 |
| 2024-03-25 | 421 | 421 | 415 | 415 | 49,300 | 415 |
| 2024-03-22 | 424 | 428 | 417 | 423 | 58,400 | 423 |
| 2024-03-21 | 429 | 430 | 423 | 423 | 56,700 | 423 |
| 2024-03-19 | 426 | 432 | 426 | 427 | 37,600 | 427 |
| 2024-03-18 | 434 | 436 | 423 | 429 | 55,000 | 429 |
| 2024-03-15 | 430 | 432 | 427 | 430 | 14,800 | 430 |
| 2024-03-14 | 431 | 432 | 427 | 430 | 17,500 | 430 |
| 2024-03-13 | 436 | 436 | 424 | 428 | 29,500 | 428 |
| 2024-03-12 | 423 | 437 | 421 | 432 | 61,700 | 432 |
| 2024-03-11 | 440 | 441 | 422 | 422 | 93,800 | 422 |
| 2024-03-08 | 425 | 445 | 421 | 444 | 151,700 | 444 |
| 2024-03-07 | 423 | 429 | 418 | 425 | 93,400 | 425 |
| 2024-03-06 | 409 | 422 | 403 | 419 | 93,300 | 419 |
| 2024-03-05 | 392 | 408 | 387 | 404 | 107,400 | 404 |
| 2024-03-04 | 405 | 406 | 387 | 393 | 130,800 | 393 |
| 2024-03-01 | 411 | 411 | 403 | 403 | 41,800 | 403 |
| 2024-02-29 | 411 | 411 | 405 | 407 | 13,500 | 407 |
| 2024-02-28 | 406 | 410 | 405 | 407 | 26,000 | 407 |
| 2024-02-27 | 408 | 409 | 403 | 407 | 30,700 | 407 |
| 2024-02-26 | 410 | 410 | 405 | 409 | 25,300 | 409 |
| 2024-02-22 | 413 | 415 | 407 | 409 | 20,300 | 409 |
| 2024-02-21 | 421 | 421 | 405 | 409 | 32,100 | 409 |
| 2024-02-20 | 420 | 429 | 414 | 419 | 61,500 | 419 |
| 2024-02-19 | 410 | 418 | 402 | 418 | 64,600 | 418 |
| 2024-02-16 | 404 | 412 | 401 | 408 | 64,100 | 408 |
| 2024-02-15 | 413 | 413 | 395 | 396 | 160,200 | 396 |
| 2024-02-14 | 440 | 440 | 422 | 426 | 56,700 | 426 |
| 2024-02-13 | 461 | 461 | 429 | 440 | 85,800 | 440 |
| 2024-02-09 | 455 | 460 | 446 | 448 | 33,000 | 448 |
| 2024-02-08 | 456 | 461 | 451 | 454 | 25,200 | 454 |
| 2024-02-07 | 460 | 460 | 453 | 455 | 33,000 | 455 |
| 2024-02-06 | 463 | 464 | 458 | 463 | 20,100 | 463 |
| 2024-02-05 | 464 | 464 | 460 | 464 | 24,500 | 464 |
| 2024-02-02 | 467 | 467 | 462 | 464 | 10,500 | 464 |
| 2024-02-01 | 466 | 466 | 460 | 463 | 24,500 | 463 |
| 2024-01-31 | 465 | 472 | 464 | 467 | 25,600 | 467 |
| 2024-01-30 | 477 | 477 | 462 | 462 | 150,700 | 462 |
| 2024-01-29 | 468 | 475 | 466 | 473 | 21,900 | 473 |
| 2024-01-26 | 469 | 469 | 458 | 462 | 23,200 | 462 |
| 2024-01-25 | 464 | 469 | 462 | 465 | 27,300 | 465 |
| 2024-01-24 | 460 | 466 | 460 | 464 | 14,800 | 464 |
| 2024-01-23 | 474 | 475 | 458 | 460 | 40,700 | 460 |
| 2024-01-22 | 459 | 476 | 459 | 471 | 27,500 | 471 |
| 2024-01-19 | 461 | 466 | 455 | 461 | 29,300 | 461 |
| 2024-01-18 | 455 | 462 | 455 | 456 | 18,300 | 456 |
| 2024-01-17 | 460 | 462 | 455 | 455 | 16,800 | 455 |
| 2024-01-16 | 462 | 464 | 455 | 459 | 27,200 | 459 |
| 2024-01-15 | 467 | 471 | 461 | 462 | 47,700 | 462 |
| 2024-01-12 | 477 | 478 | 464 | 467 | 54,000 | 467 |
| 2024-01-11 | 486 | 486 | 475 | 481 | 33,000 | 481 |
| 2024-01-10 | 485 | 485 | 481 | 482 | 20,800 | 482 |
| 2024-01-09 | 495 | 497 | 475 | 488 | 50,600 | 488 |
| 2024-01-05 | 493 | 494 | 485 | 489 | 18,400 | 489 |
| 2024-01-04 | 500 | 500 | 488 | 496 | 22,200 | 496 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
