7463 (株)アドヴァングループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 942 | 959 | 942 | 949 | 16,600 | 949 |
| 2024-11-21 | 941 | 943 | 933 | 937 | 7,500 | 937 |
| 2024-11-20 | 940 | 940 | 932 | 934 | 6,800 | 934 |
| 2024-11-19 | 937 | 945 | 934 | 943 | 11,900 | 943 |
| 2024-11-18 | 927 | 938 | 920 | 929 | 16,100 | 929 |
| 2024-11-15 | 952 | 954 | 935 | 935 | 11,800 | 935 |
| 2024-11-14 | 954 | 962 | 951 | 951 | 14,900 | 951 |
| 2024-11-13 | 957 | 961 | 950 | 955 | 24,200 | 955 |
| 2024-11-12 | 968 | 975 | 949 | 957 | 46,300 | 957 |
| 2024-11-11 | 957 | 969 | 953 | 969 | 19,300 | 969 |
| 2024-11-08 | 980 | 983 | 955 | 957 | 24,100 | 957 |
| 2024-11-07 | 959 | 975 | 959 | 974 | 41,200 | 974 |
| 2024-11-06 | 946 | 960 | 946 | 951 | 52,000 | 951 |
| 2024-11-05 | 945 | 948 | 938 | 945 | 15,600 | 945 |
| 2024-11-01 | 940 | 947 | 934 | 941 | 22,300 | 941 |
| 2024-10-31 | 939 | 958 | 939 | 943 | 85,300 | 943 |
| 2024-10-30 | 926 | 935 | 923 | 933 | 67,900 | 933 |
| 2024-10-29 | 924 | 929 | 917 | 923 | 23,700 | 923 |
| 2024-10-28 | 891 | 927 | 891 | 924 | 38,300 | 924 |
| 2024-10-25 | 886 | 896 | 884 | 891 | 23,900 | 891 |
| 2024-10-24 | 884 | 893 | 868 | 886 | 54,000 | 886 |
| 2024-10-23 | 865 | 870 | 863 | 870 | 21,100 | 870 |
| 2024-10-22 | 870 | 882 | 864 | 864 | 35,900 | 864 |
| 2024-10-21 | 862 | 869 | 856 | 868 | 29,100 | 868 |
| 2024-10-18 | 892 | 892 | 869 | 870 | 130,000 | 870 |
| 2024-10-17 | 920 | 922 | 917 | 922 | 8,800 | 922 |
| 2024-10-16 | 913 | 924 | 913 | 919 | 15,000 | 919 |
| 2024-10-15 | 915 | 918 | 908 | 916 | 14,700 | 916 |
| 2024-10-11 | 914 | 916 | 908 | 911 | 15,800 | 911 |
| 2024-10-10 | 918 | 918 | 908 | 915 | 17,700 | 915 |
| 2024-10-09 | 920 | 923 | 913 | 918 | 12,900 | 918 |
| 2024-10-08 | 918 | 920 | 911 | 911 | 23,600 | 911 |
| 2024-10-07 | 921 | 935 | 915 | 931 | 29,000 | 931 |
| 2024-10-04 | 912 | 918 | 912 | 912 | 26,200 | 912 |
| 2024-10-03 | 906 | 914 | 906 | 910 | 17,700 | 910 |
| 2024-10-02 | 909 | 909 | 895 | 896 | 21,900 | 896 |
| 2024-10-01 | 903 | 908 | 901 | 905 | 15,600 | 905 |
| 2024-09-30 | 904 | 911 | 897 | 899 | 65,300 | 899 |
| 2024-09-27 | 930 | 935 | 925 | 931 | 35,300 | 931 |
| 2024-09-26 | 940 | 952 | 936 | 948 | 59,200 | 948 |
| 2024-09-25 | 937 | 940 | 930 | 934 | 25,300 | 934 |
| 2024-09-24 | 950 | 950 | 935 | 935 | 24,700 | 935 |
| 2024-09-20 | 939 | 947 | 932 | 935 | 100,700 | 935 |
| 2024-09-19 | 931 | 936 | 927 | 928 | 20,200 | 928 |
| 2024-09-18 | 920 | 928 | 914 | 922 | 36,800 | 922 |
| 2024-09-17 | 910 | 916 | 896 | 916 | 51,800 | 916 |
| 2024-09-13 | 915 | 915 | 904 | 904 | 29,600 | 904 |
| 2024-09-12 | 916 | 919 | 908 | 916 | 25,900 | 916 |
| 2024-09-11 | 905 | 907 | 889 | 901 | 34,900 | 901 |
| 2024-09-10 | 912 | 913 | 903 | 906 | 21,400 | 906 |
| 2024-09-09 | 909 | 915 | 899 | 913 | 34,000 | 913 |
| 2024-09-06 | 926 | 930 | 913 | 918 | 23,800 | 918 |
| 2024-09-05 | 928 | 932 | 920 | 926 | 22,400 | 926 |
| 2024-09-04 | 932 | 935 | 918 | 922 | 38,300 | 922 |
| 2024-09-03 | 943 | 943 | 935 | 940 | 12,900 | 940 |
| 2024-09-02 | 947 | 949 | 930 | 934 | 28,200 | 934 |
| 2024-08-30 | 942 | 953 | 938 | 950 | 57,800 | 950 |
| 2024-08-29 | 940 | 941 | 931 | 937 | 24,200 | 937 |
| 2024-08-28 | 921 | 939 | 919 | 939 | 60,400 | 939 |
| 2024-08-27 | 931 | 938 | 920 | 925 | 43,100 | 925 |
| 2024-08-26 | 936 | 940 | 933 | 935 | 22,600 | 935 |
| 2024-08-23 | 933 | 936 | 930 | 931 | 16,700 | 931 |
| 2024-08-22 | 923 | 928 | 919 | 928 | 21,600 | 928 |
| 2024-08-21 | 915 | 923 | 911 | 923 | 24,400 | 923 |
| 2024-08-20 | 909 | 918 | 903 | 918 | 36,800 | 918 |
| 2024-08-19 | 904 | 908 | 896 | 902 | 23,000 | 902 |
| 2024-08-16 | 905 | 905 | 894 | 905 | 31,600 | 905 |
| 2024-08-15 | 885 | 894 | 883 | 890 | 28,900 | 890 |
| 2024-08-14 | 883 | 889 | 877 | 885 | 23,300 | 885 |
| 2024-08-13 | 867 | 880 | 865 | 880 | 37,200 | 880 |
| 2024-08-09 | 871 | 882 | 855 | 865 | 66,000 | 865 |
| 2024-08-08 | 853 | 875 | 852 | 856 | 55,400 | 856 |
| 2024-08-07 | 844 | 874 | 844 | 864 | 53,500 | 864 |
| 2024-08-06 | 840 | 866 | 826 | 851 | 76,600 | 851 |
| 2024-08-05 | 845 | 853 | 792 | 815 | 152,900 | 815 |
| 2024-08-02 | 901 | 907 | 880 | 881 | 140,000 | 881 |
| 2024-08-01 | 925 | 932 | 910 | 916 | 62,600 | 916 |
| 2024-07-31 | 909 | 930 | 905 | 930 | 53,500 | 930 |
| 2024-07-30 | 925 | 927 | 909 | 917 | 81,200 | 917 |
| 2024-07-29 | 916 | 925 | 910 | 925 | 73,600 | 925 |
| 2024-07-26 | 906 | 908 | 901 | 902 | 59,200 | 902 |
| 2024-07-25 | 900 | 912 | 898 | 905 | 91,000 | 905 |
| 2024-07-24 | 931 | 931 | 910 | 910 | 112,600 | 910 |
| 2024-07-23 | 930 | 937 | 930 | 932 | 44,100 | 932 |
| 2024-07-22 | 936 | 939 | 929 | 930 | 93,000 | 930 |
| 2024-07-19 | 943 | 945 | 936 | 944 | 52,800 | 944 |
| 2024-07-18 | 947 | 950 | 942 | 942 | 32,400 | 942 |
| 2024-07-17 | 954 | 954 | 943 | 947 | 39,300 | 947 |
| 2024-07-16 | 943 | 956 | 943 | 947 | 39,000 | 947 |
| 2024-07-12 | 942 | 954 | 935 | 950 | 60,500 | 950 |
| 2024-07-11 | 961 | 966 | 951 | 951 | 51,800 | 951 |
| 2024-07-10 | 977 | 977 | 957 | 958 | 61,500 | 958 |
| 2024-07-09 | 977 | 984 | 971 | 977 | 45,500 | 977 |
| 2024-07-08 | 1,002 | 1,023 | 979 | 980 | 121,300 | 980 |
| 2024-07-05 | 977 | 979 | 944 | 967 | 74,900 | 967 |
| 2024-07-04 | 981 | 983 | 969 | 973 | 47,500 | 973 |
| 2024-07-03 | 978 | 984 | 978 | 980 | 18,800 | 980 |
| 2024-07-02 | 981 | 981 | 974 | 977 | 34,800 | 977 |
| 2024-07-01 | 982 | 983 | 976 | 978 | 22,000 | 978 |
| 2024-06-28 | 981 | 986 | 972 | 976 | 35,000 | 976 |
| 2024-06-27 | 984 | 987 | 977 | 981 | 30,400 | 981 |
| 2024-06-26 | 977 | 986 | 969 | 981 | 40,600 | 981 |
| 2024-06-25 | 965 | 974 | 964 | 974 | 31,500 | 974 |
| 2024-06-24 | 957 | 963 | 954 | 962 | 30,100 | 962 |
| 2024-06-21 | 967 | 976 | 948 | 957 | 86,900 | 957 |
| 2024-06-20 | 970 | 974 | 962 | 967 | 24,000 | 967 |
| 2024-06-19 | 968 | 975 | 966 | 970 | 15,400 | 970 |
| 2024-06-18 | 963 | 963 | 957 | 961 | 15,500 | 961 |
| 2024-06-17 | 962 | 962 | 944 | 955 | 37,700 | 955 |
| 2024-06-14 | 947 | 970 | 945 | 965 | 44,000 | 965 |
| 2024-06-13 | 973 | 973 | 952 | 952 | 48,900 | 952 |
| 2024-06-12 | 976 | 976 | 971 | 971 | 16,500 | 971 |
| 2024-06-11 | 994 | 994 | 976 | 979 | 49,500 | 979 |
| 2024-06-10 | 974 | 996 | 974 | 994 | 24,700 | 994 |
| 2024-06-07 | 978 | 978 | 971 | 974 | 20,100 | 974 |
| 2024-06-06 | 985 | 986 | 977 | 977 | 19,000 | 977 |
| 2024-06-05 | 986 | 988 | 981 | 986 | 21,000 | 986 |
| 2024-06-04 | 989 | 1,000 | 989 | 995 | 23,600 | 995 |
| 2024-06-03 | 982 | 1,000 | 979 | 997 | 72,600 | 997 |
| 2024-05-31 | 977 | 989 | 972 | 989 | 88,600 | 989 |
| 2024-05-30 | 1,001 | 1,003 | 971 | 975 | 160,900 | 975 |
| 2024-05-29 | 1,020 | 1,020 | 1,006 | 1,006 | 55,100 | 1,006 |
| 2024-05-28 | 1,020 | 1,030 | 1,017 | 1,018 | 21,300 | 1,018 |
| 2024-05-27 | 1,019 | 1,024 | 1,017 | 1,020 | 15,800 | 1,020 |
| 2024-05-24 | 1,016 | 1,025 | 1,016 | 1,020 | 17,900 | 1,020 |
| 2024-05-23 | 1,020 | 1,029 | 1,013 | 1,022 | 29,600 | 1,022 |
| 2024-05-22 | 1,027 | 1,027 | 1,015 | 1,015 | 45,100 | 1,015 |
| 2024-05-21 | 1,034 | 1,039 | 1,025 | 1,029 | 26,300 | 1,029 |
| 2024-05-20 | 1,027 | 1,038 | 1,027 | 1,032 | 22,500 | 1,032 |
| 2024-05-17 | 1,023 | 1,033 | 1,022 | 1,027 | 20,600 | 1,027 |
| 2024-05-16 | 1,035 | 1,035 | 1,026 | 1,030 | 32,000 | 1,030 |
| 2024-05-15 | 1,046 | 1,050 | 1,033 | 1,033 | 50,500 | 1,033 |
| 2024-05-14 | 1,049 | 1,056 | 1,042 | 1,049 | 33,800 | 1,049 |
| 2024-05-13 | 1,055 | 1,058 | 1,048 | 1,055 | 21,300 | 1,055 |
| 2024-05-10 | 1,059 | 1,066 | 1,049 | 1,050 | 29,000 | 1,050 |
| 2024-05-09 | 1,050 | 1,059 | 1,045 | 1,054 | 21,300 | 1,054 |
| 2024-05-08 | 1,047 | 1,054 | 1,040 | 1,044 | 37,300 | 1,044 |
| 2024-05-07 | 1,059 | 1,060 | 1,045 | 1,051 | 26,900 | 1,051 |
| 2024-05-02 | 1,076 | 1,077 | 1,044 | 1,049 | 59,100 | 1,049 |
| 2024-05-01 | 1,121 | 1,124 | 1,079 | 1,079 | 39,500 | 1,079 |
| 2024-04-30 | 1,122 | 1,125 | 1,091 | 1,123 | 96,700 | 1,123 |
| 2024-04-26 | 1,072 | 1,122 | 1,072 | 1,106 | 246,300 | 1,106 |
| 2024-04-25 | 1,077 | 1,102 | 1,071 | 1,092 | 107,000 | 1,092 |
| 2024-04-24 | 1,058 | 1,092 | 1,058 | 1,083 | 129,000 | 1,083 |
| 2024-04-23 | 1,035 | 1,056 | 1,030 | 1,045 | 77,300 | 1,045 |
| 2024-04-22 | 1,027 | 1,040 | 1,024 | 1,035 | 72,200 | 1,035 |
| 2024-04-19 | 1,022 | 1,049 | 1,017 | 1,024 | 202,900 | 1,024 |
| 2024-04-18 | 1,020 | 1,048 | 1,015 | 1,037 | 105,100 | 1,037 |
| 2024-04-17 | 1,025 | 1,042 | 1,011 | 1,029 | 143,700 | 1,029 |
| 2024-04-16 | 1,058 | 1,061 | 1,031 | 1,035 | 136,100 | 1,035 |
| 2024-04-15 | 1,061 | 1,074 | 1,037 | 1,061 | 107,600 | 1,061 |
| 2024-04-12 | 1,075 | 1,078 | 1,067 | 1,076 | 50,900 | 1,076 |
| 2024-04-11 | 1,084 | 1,084 | 1,071 | 1,074 | 40,500 | 1,074 |
| 2024-04-10 | 1,066 | 1,097 | 1,066 | 1,089 | 70,700 | 1,089 |
| 2024-04-09 | 1,082 | 1,082 | 1,062 | 1,070 | 58,500 | 1,070 |
| 2024-04-08 | 1,091 | 1,091 | 1,066 | 1,080 | 151,700 | 1,080 |
| 2024-04-05 | 1,091 | 1,138 | 1,090 | 1,115 | 97,600 | 1,115 |
| 2024-04-04 | 1,118 | 1,122 | 1,104 | 1,108 | 55,400 | 1,108 |
| 2024-04-03 | 1,113 | 1,123 | 1,109 | 1,113 | 37,900 | 1,113 |
| 2024-04-02 | 1,138 | 1,138 | 1,122 | 1,122 | 50,700 | 1,122 |
| 2024-04-01 | 1,165 | 1,168 | 1,130 | 1,137 | 46,700 | 1,137 |
| 2024-03-29 | 1,148 | 1,170 | 1,148 | 1,161 | 58,500 | 1,161 |
| 2024-03-28 | 1,166 | 1,173 | 1,146 | 1,148 | 104,400 | 1,148 |
| 2024-03-27 | 1,188 | 1,204 | 1,184 | 1,201 | 98,100 | 1,201 |
| 2024-03-26 | 1,194 | 1,194 | 1,171 | 1,184 | 78,400 | 1,184 |
| 2024-03-25 | 1,193 | 1,209 | 1,188 | 1,199 | 131,200 | 1,199 |
| 2024-03-22 | 1,202 | 1,202 | 1,182 | 1,190 | 98,500 | 1,190 |
| 2024-03-21 | 1,233 | 1,233 | 1,204 | 1,206 | 111,800 | 1,206 |
| 2024-03-19 | 1,220 | 1,230 | 1,190 | 1,230 | 96,400 | 1,230 |
| 2024-03-18 | 1,266 | 1,266 | 1,215 | 1,224 | 109,100 | 1,224 |
| 2024-03-15 | 1,242 | 1,273 | 1,239 | 1,266 | 244,800 | 1,266 |
| 2024-03-14 | 1,226 | 1,252 | 1,219 | 1,242 | 110,600 | 1,242 |
| 2024-03-13 | 1,228 | 1,239 | 1,209 | 1,220 | 126,700 | 1,220 |
| 2024-03-12 | 1,211 | 1,228 | 1,196 | 1,222 | 114,700 | 1,222 |
| 2024-03-11 | 1,213 | 1,216 | 1,199 | 1,211 | 72,400 | 1,211 |
| 2024-03-08 | 1,196 | 1,240 | 1,196 | 1,227 | 178,600 | 1,227 |
| 2024-03-07 | 1,222 | 1,237 | 1,197 | 1,205 | 132,300 | 1,205 |
| 2024-03-06 | 1,207 | 1,231 | 1,202 | 1,219 | 119,500 | 1,219 |
| 2024-03-05 | 1,189 | 1,229 | 1,187 | 1,214 | 155,300 | 1,214 |
| 2024-03-04 | 1,212 | 1,218 | 1,185 | 1,189 | 104,900 | 1,189 |
| 2024-03-01 | 1,206 | 1,230 | 1,203 | 1,206 | 98,700 | 1,206 |
| 2024-02-29 | 1,177 | 1,210 | 1,177 | 1,206 | 108,300 | 1,206 |
| 2024-02-28 | 1,181 | 1,193 | 1,171 | 1,185 | 55,300 | 1,185 |
| 2024-02-27 | 1,176 | 1,192 | 1,172 | 1,185 | 65,900 | 1,185 |
| 2024-02-26 | 1,170 | 1,186 | 1,160 | 1,176 | 49,400 | 1,176 |
| 2024-02-22 | 1,175 | 1,200 | 1,158 | 1,170 | 114,800 | 1,170 |
| 2024-02-21 | 1,157 | 1,178 | 1,150 | 1,175 | 56,700 | 1,175 |
| 2024-02-20 | 1,169 | 1,174 | 1,148 | 1,166 | 82,500 | 1,166 |
| 2024-02-19 | 1,136 | 1,165 | 1,124 | 1,165 | 80,600 | 1,165 |
| 2024-02-16 | 1,116 | 1,156 | 1,114 | 1,141 | 105,100 | 1,141 |
| 2024-02-15 | 1,095 | 1,125 | 1,090 | 1,109 | 78,900 | 1,109 |
| 2024-02-14 | 1,101 | 1,101 | 1,081 | 1,094 | 61,700 | 1,094 |
| 2024-02-13 | 1,101 | 1,111 | 1,089 | 1,103 | 109,900 | 1,103 |
| 2024-02-09 | 1,062 | 1,065 | 1,047 | 1,047 | 52,100 | 1,047 |
| 2024-02-08 | 1,064 | 1,072 | 1,053 | 1,064 | 58,900 | 1,064 |
| 2024-02-07 | 1,059 | 1,065 | 1,054 | 1,062 | 45,600 | 1,062 |
| 2024-02-06 | 1,075 | 1,075 | 1,060 | 1,060 | 47,100 | 1,060 |
| 2024-02-05 | 1,078 | 1,079 | 1,072 | 1,073 | 61,400 | 1,073 |
| 2024-02-02 | 1,084 | 1,084 | 1,070 | 1,074 | 40,900 | 1,074 |
| 2024-02-01 | 1,092 | 1,092 | 1,076 | 1,079 | 48,200 | 1,079 |
| 2024-01-31 | 1,073 | 1,094 | 1,070 | 1,094 | 60,100 | 1,094 |
| 2024-01-30 | 1,075 | 1,085 | 1,070 | 1,082 | 50,600 | 1,082 |
| 2024-01-29 | 1,060 | 1,070 | 1,060 | 1,069 | 41,600 | 1,069 |
| 2024-01-26 | 1,060 | 1,065 | 1,054 | 1,055 | 46,900 | 1,055 |
| 2024-01-25 | 1,057 | 1,068 | 1,055 | 1,064 | 55,700 | 1,064 |
| 2024-01-24 | 1,063 | 1,063 | 1,050 | 1,054 | 63,800 | 1,054 |
| 2024-01-23 | 1,071 | 1,074 | 1,063 | 1,063 | 51,100 | 1,063 |
| 2024-01-22 | 1,057 | 1,071 | 1,055 | 1,066 | 50,100 | 1,066 |
| 2024-01-19 | 1,074 | 1,074 | 1,055 | 1,055 | 85,800 | 1,055 |
| 2024-01-18 | 1,070 | 1,078 | 1,069 | 1,069 | 37,400 | 1,069 |
| 2024-01-17 | 1,078 | 1,084 | 1,069 | 1,070 | 77,900 | 1,070 |
| 2024-01-16 | 1,089 | 1,089 | 1,069 | 1,069 | 62,800 | 1,069 |
| 2024-01-15 | 1,066 | 1,095 | 1,066 | 1,087 | 101,000 | 1,087 |
| 2024-01-12 | 1,075 | 1,076 | 1,057 | 1,065 | 35,400 | 1,065 |
| 2024-01-11 | 1,065 | 1,076 | 1,065 | 1,070 | 44,800 | 1,070 |
| 2024-01-10 | 1,066 | 1,067 | 1,054 | 1,061 | 40,600 | 1,061 |
| 2024-01-09 | 1,077 | 1,085 | 1,063 | 1,067 | 53,300 | 1,067 |
| 2024-01-05 | 1,061 | 1,080 | 1,061 | 1,075 | 74,300 | 1,075 |
| 2024-01-04 | 1,071 | 1,071 | 1,057 | 1,070 | 42,800 | 1,070 |
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
