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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 879 | 885 | 877 | 878 | 17,300 | 878 |
| 2025-11-13 | 879 | 883 | 877 | 879 | 18,100 | 879 |
| 2025-11-12 | 869 | 878 | 869 | 877 | 24,300 | 877 |
| 2025-11-11 | 876 | 876 | 865 | 869 | 20,400 | 869 |
| 2025-11-10 | 867 | 876 | 862 | 871 | 24,000 | 871 |
| 2025-11-07 | 861 | 870 | 855 | 868 | 35,300 | 868 |
| 2025-11-06 | 857 | 863 | 855 | 858 | 25,000 | 858 |
| 2025-11-05 | 856 | 863 | 844 | 856 | 41,900 | 856 |
| 2025-11-04 | 863 | 863 | 851 | 851 | 19,600 | 851 |
| 2025-10-31 | 864 | 873 | 859 | 863 | 41,100 | 863 |
| 2025-10-30 | 839 | 864 | 838 | 864 | 228,900 | 864 |
| 2025-10-29 | 856 | 858 | 838 | 838 | 72,600 | 838 |
| 2025-10-28 | 883 | 883 | 854 | 857 | 84,400 | 857 |
| 2025-10-27 | 880 | 885 | 875 | 883 | 56,800 | 883 |
| 2025-10-24 | 876 | 885 | 874 | 879 | 45,700 | 879 |
| 2025-10-23 | 869 | 885 | 869 | 877 | 34,800 | 877 |
| 2025-10-22 | 877 | 885 | 867 | 867 | 88,800 | 867 |
| 2025-10-21 | 879 | 881 | 873 | 877 | 23,700 | 877 |
| 2025-10-20 | 875 | 878 | 869 | 872 | 27,400 | 872 |
| 2025-10-17 | 887 | 887 | 867 | 867 | 26,800 | 867 |
| 2025-10-16 | 893 | 893 | 881 | 885 | 34,300 | 885 |
| 2025-10-15 | 889 | 900 | 882 | 895 | 48,300 | 895 |
| 2025-10-14 | 879 | 887 | 865 | 885 | 112,300 | 885 |
| 2025-10-10 | 860 | 860 | 847 | 849 | 50,400 | 849 |
| 2025-10-09 | 879 | 879 | 865 | 867 | 47,900 | 867 |
| 2025-10-08 | 879 | 881 | 871 | 879 | 64,900 | 879 |
| 2025-10-07 | 870 | 870 | 863 | 864 | 22,300 | 864 |
| 2025-10-06 | 872 | 875 | 864 | 875 | 37,000 | 875 |
| 2025-10-03 | 856 | 864 | 856 | 860 | 26,000 | 860 |
| 2025-10-02 | 856 | 858 | 848 | 856 | 53,300 | 856 |
| 2025-10-01 | 880 | 880 | 857 | 859 | 35,100 | 859 |
| 2025-09-30 | 888 | 892 | 880 | 880 | 34,100 | 880 |
| 2025-09-29 | 901 | 901 | 885 | 888 | 27,200 | 888 |
| 2025-09-26 | 905 | 914 | 905 | 912 | 40,900 | 912 |
| 2025-09-25 | 910 | 910 | 904 | 905 | 34,500 | 905 |
| 2025-09-24 | 906 | 910 | 901 | 907 | 31,000 | 907 |
| 2025-09-22 | 912 | 920 | 906 | 906 | 37,700 | 906 |
| 2025-09-19 | 921 | 929 | 912 | 912 | 41,300 | 912 |
| 2025-09-18 | 917 | 927 | 917 | 924 | 19,600 | 924 |
| 2025-09-17 | 928 | 928 | 916 | 918 | 23,900 | 918 |
| 2025-09-16 | 929 | 936 | 927 | 928 | 15,800 | 928 |
| 2025-09-12 | 959 | 960 | 928 | 929 | 50,700 | 929 |
| 2025-09-11 | 956 | 961 | 954 | 959 | 27,800 | 959 |
| 2025-09-10 | 951 | 959 | 948 | 956 | 33,200 | 956 |
| 2025-09-09 | 945 | 954 | 945 | 951 | 44,800 | 951 |
| 2025-09-08 | 935 | 943 | 935 | 943 | 29,500 | 943 |
| 2025-09-05 | 919 | 935 | 919 | 933 | 28,400 | 933 |
| 2025-09-04 | 913 | 928 | 913 | 924 | 24,700 | 924 |
| 2025-09-03 | 910 | 916 | 910 | 913 | 30,900 | 913 |
| 2025-09-02 | 910 | 913 | 910 | 910 | 22,800 | 910 |
| 2025-09-01 | 913 | 917 | 908 | 910 | 29,800 | 910 |
| 2025-08-29 | 919 | 924 | 916 | 918 | 35,900 | 918 |
| 2025-08-28 | 914 | 931 | 912 | 925 | 42,700 | 925 |
| 2025-08-27 | 907 | 914 | 907 | 912 | 34,000 | 912 |
| 2025-08-26 | 908 | 925 | 907 | 907 | 67,400 | 907 |
| 2025-08-25 | 905 | 916 | 905 | 908 | 49,100 | 908 |
| 2025-08-22 | 892 | 908 | 886 | 905 | 39,900 | 905 |
| 2025-08-21 | 897 | 900 | 891 | 896 | 21,000 | 896 |
| 2025-08-20 | 891 | 903 | 890 | 897 | 34,900 | 897 |
| 2025-08-19 | 895 | 905 | 891 | 896 | 114,000 | 896 |
| 2025-08-18 | 872 | 877 | 867 | 870 | 25,400 | 870 |
| 2025-08-15 | 887 | 887 | 871 | 872 | 34,100 | 872 |
| 2025-08-14 | 887 | 887 | 881 | 885 | 19,000 | 885 |
| 2025-08-13 | 881 | 889 | 879 | 885 | 28,400 | 885 |
| 2025-08-12 | 880 | 881 | 875 | 880 | 28,700 | 880 |
| 2025-08-08 | 881 | 886 | 876 | 880 | 22,800 | 880 |
| 2025-08-07 | 870 | 888 | 870 | 882 | 40,300 | 882 |
| 2025-08-06 | 861 | 883 | 860 | 876 | 42,100 | 876 |
| 2025-08-05 | 870 | 872 | 862 | 862 | 23,400 | 862 |
| 2025-08-04 | 864 | 873 | 862 | 867 | 29,100 | 867 |
| 2025-08-01 | 871 | 878 | 870 | 871 | 27,800 | 871 |
| 2025-07-31 | 870 | 876 | 862 | 867 | 43,800 | 867 |
| 2025-07-30 | 867 | 874 | 867 | 871 | 32,300 | 871 |
| 2025-07-29 | 860 | 874 | 859 | 867 | 48,700 | 867 |
| 2025-07-28 | 851 | 868 | 851 | 861 | 43,400 | 861 |
| 2025-07-25 | 853 | 860 | 844 | 850 | 51,100 | 850 |
| 2025-07-24 | 840 | 863 | 835 | 859 | 79,000 | 859 |
| 2025-07-23 | 833 | 844 | 825 | 834 | 76,400 | 834 |
| 2025-07-22 | 820 | 847 | 817 | 824 | 109,100 | 824 |
| 2025-07-18 | 838 | 838 | 824 | 824 | 24,000 | 824 |
| 2025-07-17 | 827 | 836 | 826 | 832 | 34,600 | 832 |
| 2025-07-16 | 835 | 837 | 827 | 827 | 25,300 | 827 |
| 2025-07-15 | 836 | 838 | 829 | 829 | 23,700 | 829 |
| 2025-07-14 | 823 | 840 | 823 | 832 | 70,800 | 832 |
| 2025-07-11 | 811 | 818 | 809 | 809 | 20,700 | 809 |
| 2025-07-10 | 820 | 820 | 807 | 807 | 40,400 | 807 |
| 2025-07-09 | 817 | 821 | 812 | 817 | 24,500 | 817 |
| 2025-07-08 | 816 | 819 | 811 | 815 | 25,800 | 815 |
| 2025-07-07 | 818 | 823 | 813 | 814 | 28,200 | 814 |
| 2025-07-04 | 828 | 828 | 816 | 816 | 26,000 | 816 |
| 2025-07-03 | 818 | 826 | 816 | 818 | 26,500 | 818 |
| 2025-07-02 | 813 | 820 | 813 | 818 | 16,900 | 818 |
| 2025-07-01 | 822 | 822 | 812 | 814 | 21,000 | 814 |
| 2025-06-30 | 820 | 829 | 820 | 821 | 35,300 | 821 |
| 2025-06-27 | 819 | 823 | 815 | 820 | 32,800 | 820 |
| 2025-06-26 | 810 | 813 | 803 | 812 | 38,100 | 812 |
| 2025-06-25 | 812 | 812 | 802 | 804 | 33,400 | 804 |
| 2025-06-24 | 827 | 827 | 805 | 810 | 33,800 | 810 |
| 2025-06-23 | 820 | 837 | 819 | 822 | 84,200 | 822 |
| 2025-06-20 | 803 | 824 | 803 | 819 | 266,800 | 819 |
| 2025-06-19 | 805 | 807 | 798 | 803 | 59,100 | 803 |
| 2025-06-18 | 803 | 809 | 801 | 805 | 43,900 | 805 |
| 2025-06-17 | 807 | 808 | 800 | 801 | 37,600 | 801 |
| 2025-06-16 | 806 | 808 | 799 | 806 | 47,500 | 806 |
| 2025-06-13 | 801 | 808 | 800 | 807 | 47,200 | 807 |
| 2025-06-12 | 807 | 810 | 798 | 802 | 77,700 | 802 |
| 2025-06-11 | 808 | 811 | 805 | 807 | 51,300 | 807 |
| 2025-06-10 | 809 | 814 | 806 | 806 | 52,400 | 806 |
| 2025-06-09 | 821 | 822 | 809 | 809 | 64,100 | 809 |
| 2025-06-06 | 819 | 823 | 817 | 822 | 56,500 | 822 |
| 2025-06-05 | 821 | 827 | 811 | 819 | 82,300 | 819 |
| 2025-06-04 | 823 | 834 | 822 | 824 | 58,100 | 824 |
| 2025-06-03 | 841 | 841 | 822 | 822 | 77,100 | 822 |
| 2025-06-02 | 840 | 849 | 833 | 844 | 108,100 | 844 |
| 2025-05-30 | 829 | 829 | 819 | 825 | 66,600 | 825 |
| 2025-05-29 | 861 | 865 | 844 | 846 | 53,700 | 846 |
| 2025-05-28 | 867 | 870 | 860 | 860 | 45,300 | 860 |
| 2025-05-27 | 862 | 865 | 858 | 863 | 32,000 | 863 |
| 2025-05-26 | 855 | 865 | 855 | 862 | 33,500 | 862 |
| 2025-05-23 | 852 | 858 | 852 | 854 | 36,400 | 854 |
| 2025-05-22 | 852 | 855 | 844 | 852 | 56,900 | 852 |
| 2025-05-21 | 854 | 867 | 854 | 855 | 56,900 | 855 |
| 2025-05-20 | 850 | 859 | 848 | 853 | 59,800 | 853 |
| 2025-05-19 | 851 | 851 | 830 | 846 | 148,400 | 846 |
| 2025-05-16 | 858 | 859 | 844 | 854 | 58,400 | 854 |
| 2025-05-15 | 854 | 858 | 851 | 851 | 35,700 | 851 |
| 2025-05-14 | 858 | 861 | 848 | 857 | 55,200 | 857 |
| 2025-05-13 | 859 | 864 | 857 | 858 | 52,900 | 858 |
| 2025-05-12 | 851 | 856 | 846 | 853 | 33,700 | 853 |
| 2025-05-09 | 840 | 854 | 839 | 850 | 74,700 | 850 |
| 2025-05-08 | 828 | 838 | 824 | 834 | 62,700 | 834 |
| 2025-05-07 | 817 | 830 | 814 | 826 | 35,000 | 826 |
| 2025-05-02 | 820 | 821 | 811 | 820 | 36,300 | 820 |
| 2025-05-01 | 815 | 819 | 810 | 817 | 31,600 | 817 |
| 2025-04-30 | 811 | 815 | 804 | 811 | 89,400 | 811 |
| 2025-04-28 | 808 | 817 | 808 | 813 | 133,600 | 813 |
| 2025-04-25 | 805 | 812 | 800 | 810 | 54,100 | 810 |
| 2025-04-24 | 820 | 820 | 806 | 806 | 52,200 | 806 |
| 2025-04-23 | 815 | 823 | 812 | 815 | 51,800 | 815 |
| 2025-04-22 | 803 | 811 | 797 | 807 | 51,100 | 807 |
| 2025-04-21 | 788 | 806 | 783 | 803 | 119,100 | 803 |
| 2025-04-18 | 757 | 773 | 757 | 773 | 36,700 | 773 |
| 2025-04-17 | 741 | 754 | 738 | 751 | 30,100 | 751 |
| 2025-04-16 | 746 | 750 | 741 | 742 | 35,200 | 742 |
| 2025-04-15 | 742 | 751 | 739 | 746 | 35,800 | 746 |
| 2025-04-14 | 745 | 746 | 735 | 735 | 100,100 | 735 |
| 2025-04-11 | 736 | 739 | 719 | 736 | 145,300 | 736 |
| 2025-04-10 | 789 | 790 | 761 | 765 | 87,500 | 765 |
| 2025-04-09 | 751 | 752 | 732 | 744 | 89,600 | 744 |
| 2025-04-08 | 760 | 780 | 756 | 773 | 135,400 | 773 |
| 2025-04-07 | 750 | 750 | 721 | 731 | 182,400 | 731 |
| 2025-04-04 | 820 | 824 | 788 | 798 | 129,100 | 798 |
| 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