7463 (株)アドヴァングループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 835 | 840 | 826 | 835 | 71,900 | 835 |
| 2025-04-02 | 863 | 864 | 850 | 852 | 48,800 | 852 |
| 2025-04-01 | 868 | 868 | 859 | 862 | 50,500 | 862 |
| 2025-03-31 | 875 | 875 | 854 | 857 | 86,600 | 857 |
| 2025-03-28 | 880 | 891 | 876 | 883 | 77,500 | 883 |
| 2025-03-27 | 901 | 909 | 891 | 905 | 179,000 | 905 |
| 2025-03-26 | 902 | 911 | 896 | 911 | 126,000 | 911 |
| 2025-03-25 | 910 | 913 | 902 | 903 | 88,200 | 903 |
| 2025-03-24 | 917 | 925 | 906 | 911 | 90,800 | 911 |
| 2025-03-21 | 910 | 922 | 910 | 920 | 43,300 | 920 |
| 2025-03-19 | 906 | 917 | 906 | 912 | 31,800 | 912 |
| 2025-03-18 | 908 | 917 | 907 | 910 | 32,300 | 910 |
| 2025-03-17 | 907 | 915 | 900 | 905 | 51,900 | 905 |
| 2025-03-14 | 904 | 909 | 898 | 905 | 53,500 | 905 |
| 2025-03-13 | 912 | 917 | 905 | 911 | 34,500 | 911 |
| 2025-03-12 | 908 | 917 | 908 | 912 | 23,600 | 912 |
| 2025-03-11 | 913 | 918 | 907 | 911 | 26,700 | 911 |
| 2025-03-10 | 925 | 927 | 915 | 921 | 20,100 | 921 |
| 2025-03-07 | 918 | 924 | 900 | 924 | 34,500 | 924 |
| 2025-03-06 | 906 | 922 | 902 | 919 | 27,300 | 919 |
| 2025-03-05 | 910 | 910 | 896 | 897 | 42,400 | 897 |
| 2025-03-04 | 911 | 911 | 896 | 905 | 20,200 | 905 |
| 2025-03-03 | 911 | 917 | 901 | 910 | 40,400 | 910 |
| 2025-02-28 | 908 | 915 | 895 | 902 | 44,800 | 902 |
| 2025-02-27 | 900 | 921 | 898 | 920 | 22,200 | 920 |
| 2025-02-26 | 901 | 901 | 890 | 898 | 53,300 | 898 |
| 2025-02-25 | 905 | 912 | 897 | 907 | 49,800 | 907 |
| 2025-02-21 | 915 | 917 | 904 | 917 | 29,200 | 917 |
| 2025-02-20 | 932 | 946 | 914 | 915 | 53,300 | 915 |
| 2025-02-19 | 942 | 945 | 932 | 932 | 15,100 | 932 |
| 2025-02-18 | 936 | 945 | 928 | 940 | 27,600 | 940 |
| 2025-02-17 | 949 | 952 | 934 | 934 | 20,500 | 934 |
| 2025-02-14 | 961 | 961 | 947 | 948 | 20,400 | 948 |
| 2025-02-13 | 958 | 970 | 958 | 961 | 11,300 | 961 |
| 2025-02-12 | 965 | 965 | 956 | 956 | 12,100 | 956 |
| 2025-02-10 | 975 | 975 | 958 | 963 | 27,000 | 963 |
| 2025-02-07 | 990 | 991 | 980 | 980 | 16,600 | 980 |
| 2025-02-06 | 981 | 991 | 981 | 991 | 13,900 | 991 |
| 2025-02-05 | 975 | 983 | 974 | 978 | 22,800 | 978 |
| 2025-02-04 | 978 | 982 | 971 | 976 | 17,700 | 976 |
| 2025-02-03 | 1,001 | 1,008 | 966 | 968 | 53,400 | 968 |
| 2025-01-31 | 1,017 | 1,017 | 1,000 | 1,010 | 41,500 | 1,010 |
| 2025-01-30 | 1,019 | 1,022 | 1,012 | 1,022 | 18,300 | 1,022 |
| 2025-01-29 | 1,030 | 1,030 | 1,016 | 1,016 | 20,700 | 1,016 |
| 2025-01-28 | 1,015 | 1,033 | 1,015 | 1,026 | 28,600 | 1,026 |
| 2025-01-27 | 1,018 | 1,018 | 1,005 | 1,012 | 20,400 | 1,012 |
| 2025-01-24 | 1,019 | 1,019 | 1,003 | 1,008 | 29,400 | 1,008 |
| 2025-01-23 | 1,017 | 1,019 | 1,005 | 1,010 | 12,500 | 1,010 |
| 2025-01-22 | 1,005 | 1,026 | 1,005 | 1,017 | 40,100 | 1,017 |
| 2025-01-21 | 1,010 | 1,012 | 1,003 | 1,005 | 11,100 | 1,005 |
| 2025-01-20 | 991 | 1,009 | 990 | 1,007 | 35,400 | 1,007 |
| 2025-01-17 | 980 | 992 | 976 | 989 | 19,200 | 989 |
| 2025-01-16 | 988 | 992 | 980 | 981 | 30,200 | 981 |
| 2025-01-15 | 972 | 989 | 970 | 988 | 29,400 | 988 |
| 2025-01-14 | 984 | 987 | 960 | 974 | 27,400 | 974 |
| 2025-01-10 | 957 | 965 | 954 | 954 | 9,800 | 954 |
| 2025-01-09 | 958 | 966 | 956 | 960 | 16,900 | 960 |
| 2025-01-08 | 955 | 962 | 955 | 962 | 13,700 | 962 |
| 2025-01-07 | 965 | 965 | 956 | 960 | 20,100 | 960 |
| 2025-01-06 | 981 | 981 | 957 | 960 | 25,700 | 960 |
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