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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	488	499	485	499	22,700	499
2023-12-28	481	495	477	488	22,400	488
2023-12-27	491	492	476	483	38,700	483
2023-12-26	490	497	489	491	15,500	491
2023-12-25	491	500	488	489	19,800	489
2023-12-22	487	497	487	493	26,200	493
2023-12-21	492	494	485	485	24,400	485
2023-12-20	498	507	495	499	50,300	499
2023-12-19	482	499	480	499	38,700	499
2023-12-18	481	488	478	482	24,000	482
2023-12-15	478	485	478	481	16,500	481
2023-12-14	490	493	475	478	29,400	478
2023-12-13	475	495	475	487	39,500	487
2023-12-12	494	497	475	477	27,500	477
2023-12-11	481	503	481	491	49,500	491
2023-12-08	478	480	471	478	40,600	478
2023-12-07	478	483	475	483	18,200	483
2023-12-06	468	482	468	480	20,600	480
2023-12-05	479	487	469	469	31,400	469
2023-12-04	479	488	471	480	57,300	480
2023-12-01	493	511	480	484	201,800	484
2023-11-30	458	487	458	487	158,200	487
2023-11-29	453	454	449	451	21,200	451
2023-11-28	462	462	450	457	27,400	457
2023-11-27	464	466	459	462	18,300	462
2023-11-24	462	464	458	459	9,600	459
2023-11-22	456	464	456	458	15,700	458
2023-11-21	452	467	449	461	33,400	461
2023-11-20	458	461	451	451	18,400	451
2023-11-17	449	457	447	457	18,900	457
2023-11-16	453	454	445	448	30,300	448
2023-11-15	455	458	448	456	27,400	456
2023-11-14	454	457	448	448	19,100	448
2023-11-13	472	472	451	457	41,300	457
2023-11-10	460	470	451	468	45,000	468
2023-11-09	451	469	450	468	53,500	468
2023-11-08	445	457	440	451	89,300	451
2023-11-07	431	432	425	426	56,800	426
2023-11-06	420	435	420	431	30,100	431
2023-11-02	423	423	416	421	25,200	421
2023-11-01	424	424	416	421	23,200	421
2023-10-31	403	418	402	416	45,600	416
2023-10-30	413	417	402	402	93,100	402
2023-10-27	408	419	408	418	33,400	418
2023-10-26	416	419	408	408	33,700	408
2023-10-25	425	428	417	420	23,300	420
2023-10-24	408	425	401	425	47,900	425
2023-10-23	420	421	410	411	54,000	411
2023-10-20	418	423	413	422	32,100	422
2023-10-19	421	426	418	418	39,000	418
2023-10-18	424	432	422	429	22,600	429
2023-10-17	424	431	422	426	19,000	426
2023-10-16	427	428	419	421	24,100	421
2023-10-13	439	443	431	434	35,000	434
2023-10-12	438	444	437	444	15,800	444
2023-10-11	445	445	436	441	26,800	441
2023-10-10	433	444	433	441	24,900	441
2023-10-06	431	435	429	433	16,800	433
2023-10-05	420	431	420	430	44,800	430
2023-10-04	421	430	415	419	124,700	419
2023-10-03	448	448	434	434	55,100	434
2023-10-02	461	461	447	447	50,300	447
2023-09-29	461	464	455	459	84,500	459
2023-09-28	463	468	462	464	27,400	464
2023-09-27	465	470	460	470	34,100	470
2023-09-26	473	473	465	466	12,500	466
2023-09-25	467	473	461	470	29,200	470
2023-09-22	462	472	461	464	65,700	464
2023-09-21	472	477	468	468	45,700	468
2023-09-20	481	481	471	472	48,500	472
2023-09-19	474	488	469	480	104,300	480
2023-09-15	470	473	467	469	33,200	469
2023-09-14	462	468	462	467	17,900	467
2023-09-13	465	468	462	467	23,700	467
2023-09-12	465	466	458	463	41,100	463
2023-09-11	463	477	462	464	92,000	464
2023-09-08	468	470	462	463	43,500	463
2023-09-07	474	476	468	470	41,200	470
2023-09-06	477	482	475	480	23,200	480
2023-09-05	480	481	471	477	55,600	477
2023-09-04	470	479	469	477	52,600	477
2023-09-01	469	469	463	468	24,000	468
2023-08-31	463	468	460	468	29,300	468
2023-08-30	465	466	456	460	31,000	460
2023-08-29	465	465	458	463	40,400	463
2023-08-28	468	468	459	460	32,800	460
2023-08-25	461	467	458	463	36,000	463
2023-08-24	477	477	468	468	15,900	468
2023-08-23	464	475	461	475	70,400	475
2023-08-22	459	463	453	460	18,400	460
2023-08-21	452	456	449	452	31,300	452
2023-08-18	471	471	452	452	75,400	452
2023-08-17	471	471	457	471	51,800	471
2023-08-16	471	473	467	471	32,400	471
2023-08-15	477	477	471	471	26,300	471
2023-08-14	490	490	472	476	51,400	476
2023-08-10	486	492	482	483	46,000	483
2023-08-09	481	485	473	483	124,900	483
2023-08-08	489	506	483	483	251,300	483
2023-08-07	567	567	544	547	106,200	547
2023-08-04	535	548	530	547	51,200	547
2023-08-03	548	548	531	535	67,200	535
2023-08-02	573	573	555	558	42,900	558
2023-08-01	589	591	575	579	33,900	579
2023-07-31	588	590	583	589	19,600	589
2023-07-28	587	587	559	584	142,000	584
2023-07-27	586	588	578	588	24,400	588
2023-07-26	585	589	575	582	19,900	582
2023-07-25	582	589	574	586	36,300	586
2023-07-24	576	581	573	579	17,400	579
2023-07-21	583	585	568	568	36,100	568
2023-07-20	586	586	572	573	92,900	573
2023-07-19	568	586	559	586	73,500	586
2023-07-18	565	580	560	561	26,200	561
2023-07-14	566	570	550	565	91,700	565
2023-07-13	562	573	557	566	53,400	566
2023-07-12	576	577	557	560	105,000	560
2023-07-11	595	595	574	581	69,100	581
2023-07-10	602	605	590	590	36,000	590
2023-07-07	593	610	592	607	32,000	607
2023-07-06	593	606	592	600	45,300	600
2023-07-05	615	615	589	600	78,600	600
2023-07-04	625	625	616	620	20,500	620
2023-07-03	614	633	614	625	92,700	625
2023-06-30	605	609	596	605	34,900	605
2023-06-29	605	610	596	602	26,100	602
2023-06-28	607	610	593	605	45,200	605
2023-06-27	596	600	580	597	66,100	597
2023-06-26	612	612	594	603	43,900	603
2023-06-23	616	625	606	610	77,400	610
2023-06-22	642	647	613	613	170,800	613
2023-06-21	635	665	629	646	87,200	646
2023-06-20	629	638	607	638	111,700	638
2023-06-19	613	635	611	635	51,400	635
2023-06-16	612	620	604	606	68,700	606
2023-06-15	637	637	601	610	109,600	610
2023-06-14	617	640	600	637	115,900	637
2023-06-13	604	613	593	609	51,700	609
2023-06-12	582	595	582	593	20,600	593
2023-06-09	589	598	578	578	49,800	578
2023-06-08	601	601	580	587	40,100	587
2023-06-07	609	618	596	602	63,600	602
2023-06-06	580	618	580	599	113,100	599
2023-06-05	575	596	571	584	71,900	584
2023-06-02	571	577	554	564	58,600	564
2023-06-01	537	570	537	567	89,400	567
2023-05-31	545	547	531	537	59,600	537
2023-05-30	554	560	541	553	83,000	553
2023-05-29	576	576	545	551	81,600	551
2023-05-26	574	580	560	563	111,700	563
2023-05-25	570	583	569	581	85,500	581
2023-05-24	578	593	570	574	141,800	574
2023-05-23	571	607	567	583	304,000	583
2023-05-22	517	580	514	578	407,900	578
2023-05-19	503	510	496	507	61,100	507
2023-05-18	518	522	506	508	78,800	508
2023-05-17	504	526	504	513	95,000	513
2023-05-16	525	535	505	505	217,700	505
2023-05-15	484	527	484	522	405,600	522
2023-05-12	463	463	452	460	45,500	460
2023-05-11	462	466	456	462	32,700	462
2023-05-10	479	479	463	464	36,200	464
2023-05-09	480	480	470	476	27,800	476
2023-05-08	467	478	467	474	30,700	474
2023-05-02	465	471	457	471	35,700	471
2023-05-01	461	463	455	462	24,000	462
2023-04-28	453	461	451	457	38,600	457
2023-04-27	454	461	449	449	99,300	449
2023-04-26	465	465	451	454	53,700	454
2023-04-25	460	470	459	469	36,000	469
2023-04-24	457	460	451	460	28,100	460
2023-04-21	451	461	445	451	43,800	451
2023-04-20	453	458	451	452	19,200	452
2023-04-19	453	457	445	450	46,400	450
2023-04-18	453	457	450	457	16,900	457
2023-04-17	454	454	443	453	21,500	453
2023-04-14	455	455	446	454	26,000	454
2023-04-13	441	452	436	452	31,500	452
2023-04-12	445	446	436	445	24,400	445
2023-04-11	440	442	429	442	50,000	442
2023-04-10	425	437	424	437	21,700	437
2023-04-07	418	426	418	426	15,900	426
2023-04-06	426	426	416	420	36,300	420
2023-04-05	435	439	431	431	29,500	431
2023-04-04	449	449	435	437	32,300	437
2023-04-03	446	452	442	445	23,700	445
2023-03-31	438	441	435	440	30,100	440
2023-03-30	432	438	428	437	26,000	437
2023-03-29	432	440	429	440	42,400	440
2023-03-28	437	437	428	434	34,200	434
2023-03-27	439	439	430	435	24,900	435
2023-03-24	422	433	422	432	20,700	432
2023-03-23	427	432	420	429	29,400	429
2023-03-22	425	437	425	427	28,500	427
2023-03-20	429	432	418	418	39,000	418
2023-03-17	423	436	423	434	33,800	434
2023-03-16	420	426	413	423	81,700	423
2023-03-15	432	443	431	432	30,700	432
2023-03-14	437	439	427	432	64,800	432
2023-03-13	445	447	439	443	48,300	443
2023-03-10	464	465	456	458	35,600	458
2023-03-09	473	473	458	470	46,500	470
2023-03-08	483	483	471	473	51,300	473
2023-03-07	461	481	461	478	88,300	478
2023-03-06	454	459	450	459	25,900	459
2023-03-03	451	456	446	450	35,100	450
2023-03-02	459	468	452	454	58,500	454
2023-03-01	462	466	458	461	27,300	461
2023-02-28	465	472	456	460	37,400	460
2023-02-27	453	475	453	468	70,600	468
2023-02-24	462	463	448	453	68,900	453
2023-02-22	471	488	465	465	47,700	465
2023-02-21	470	481	468	479	50,800	479
2023-02-20	477	491	471	471	117,900	471
2023-02-17	460	474	460	470	64,500	470
2023-02-16	459	468	453	456	42,800	456
2023-02-15	446	455	443	455	39,800	455
2023-02-14	440	452	440	444	37,600	444
2023-02-13	453	453	438	440	39,600	440
2023-02-10	453	456	442	455	75,400	455
2023-02-09	467	473	448	452	88,700	452
2023-02-08	460	469	458	466	163,300	466
2023-02-07	422	470	422	465	490,900	465
2023-02-06	430	430	405	422	123,200	422
2023-02-03	415	428	410	425	178,500	425
2023-02-02	407	418	405	415	50,700	415
2023-02-01	416	418	405	406	69,100	406
2023-01-31	415	416	406	413	42,200	413
2023-01-30	395	419	395	410	141,500	410
2023-01-27	399	399	393	394	16,200	394
2023-01-26	400	402	395	399	21,700	399
2023-01-25	398	402	392	400	29,800	400
2023-01-24	395	398	393	396	32,100	396
2023-01-23	392	397	390	390	67,200	390
2023-01-20	382	387	379	385	34,600	385
2023-01-19	383	389	381	382	21,600	382
2023-01-18	382	389	379	388	35,700	388
2023-01-17	377	383	377	382	14,300	382
2023-01-16	380	383	376	376	28,400	376
2023-01-13	381	383	375	381	44,900	381
2023-01-12	374	382	370	379	40,300	379
2023-01-11	371	373	368	371	37,900	371
2023-01-10	366	374	365	367	44,100	367
2023-01-06	361	366	358	364	33,100	364
2023-01-05	362	363	357	359	75,700	359
2023-01-04	369	374	361	362	59,900	362

分割・併合履歴： [2017-03-29]1株→2株 [2013-09-26]1株→50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

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 [2023年度]

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 [2023年度]