1. HOME >
  2. 株価時系列 >
  3. 7463 >
  4. 2020年

7463 (株)アドヴァングループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2261,2261,2011,20377,9001,203
2020-12-291,2191,2401,2061,23495,8001,234
2020-12-281,2051,2371,2031,21684,1001,216
2020-12-251,2341,2341,1991,20556,3001,205
2020-12-241,2251,2331,2151,21945,0001,219
2020-12-231,2091,2281,1981,21562,5001,215
2020-12-221,2201,2231,1891,19769,5001,197
2020-12-211,2501,2561,2221,23264,2001,232
2020-12-181,2771,2821,2501,25088,5001,250
2020-12-171,2661,2771,2591,27753,2001,277
2020-12-161,2841,2931,2661,26637,3001,266
2020-12-151,2951,3011,2651,26854,4001,268
2020-12-141,3081,3391,3061,31757,1001,317
2020-12-111,3061,3221,3031,30874,3001,308
2020-12-101,3131,3161,2991,30768,0001,307
2020-12-091,3141,3301,3071,30780,0001,307
2020-12-081,3051,3261,3051,31653,2001,316
2020-12-071,3221,3291,3061,30657,2001,306
2020-12-041,3071,3271,3061,31963,3001,319
2020-12-031,3021,3301,2901,31479,9001,314
2020-12-021,3191,3191,2911,298151,2001,298
2020-12-011,3031,3341,3031,317108,3001,317
2020-11-301,3301,3371,3011,301130,8001,301
2020-11-271,3381,3521,2941,294151,5001,294
2020-11-261,3051,3471,2841,33898,8001,338
2020-11-251,3381,3411,3021,309109,0001,309
2020-11-241,3501,3671,3251,325108,9001,325
2020-11-201,3331,3511,3261,34254,4001,342
2020-11-191,3801,3801,3501,35082,3001,350
2020-11-181,4101,4101,3751,38071,6001,380
2020-11-171,4351,4351,4121,41486,3001,414
2020-11-161,4181,4481,4091,44099,0001,440
2020-11-131,4421,4421,4071,41297,3001,412
2020-11-121,4341,4541,4291,44097,6001,440
2020-11-111,4241,4421,4161,43495,2001,434
2020-11-101,3901,4121,3831,401100,4001,401
2020-11-091,3791,3851,3581,37767,9001,377
2020-11-061,3451,3781,3401,36571,7001,365
2020-11-051,3411,3741,3411,347119,9001,347
2020-11-041,3111,3451,2881,340133,6001,340
2020-11-021,3061,3271,2991,304155,3001,304
2020-10-301,2761,2831,2541,26749,5001,267
2020-10-291,2851,3071,2681,28937,5001,289
2020-10-281,2881,2981,2651,29037,1001,290
2020-10-271,3021,3081,2811,29828,0001,298
2020-10-261,2941,3141,2851,30127,2001,301
2020-10-231,3101,3171,2921,30838,0001,308
2020-10-221,3451,3451,3121,31745,0001,317
2020-10-211,3641,3781,3561,35866,4001,358
2020-10-201,3361,3541,3311,34761,5001,347
2020-10-191,3371,3561,3361,34952,8001,349
2020-10-161,3301,3551,3281,33751,6001,337
2020-10-151,3411,3601,3341,33867,9001,338
2020-10-141,3401,3501,3201,34265,5001,342
2020-10-131,3561,3611,3361,35458,9001,354
2020-10-121,3671,3671,3381,35570,7001,355
2020-10-091,3731,3871,3551,36793,0001,367
2020-10-081,3691,3911,3311,371110,2001,371
2020-10-071,2941,3711,2921,354185,1001,354
2020-10-061,3121,3181,2391,26480,1001,264
2020-10-051,3521,3841,3211,33547,8001,335
2020-10-021,3511,3751,3301,33565,2001,335
2020-09-301,3861,3931,3071,32192,7001,321
2020-09-291,3811,4261,3581,396116,6001,396
2020-09-281,3701,3991,3621,392127,7001,392
2020-09-251,3351,3721,3351,35379,8001,353
2020-09-241,3341,3491,2861,31952,3001,319
2020-09-231,3071,3441,3071,32936,9001,329
2020-09-181,3261,3491,3091,33152,7001,331
2020-09-171,2981,3271,2771,31048,6001,310
2020-09-161,2731,3011,2681,29844,6001,298
2020-09-151,2971,3041,2711,29019,1001,290
2020-09-141,2841,3111,2801,30734,8001,307
2020-09-111,2821,3031,2791,28445,1001,284
2020-09-101,2771,3081,2771,30142,0001,301
2020-09-091,3091,3091,2661,28357,9001,283
2020-09-081,2651,3151,2541,30956,3001,309
2020-09-071,3191,3241,2571,25940,8001,259
2020-09-041,3321,3551,3191,32347,5001,323
2020-09-031,3951,3991,3611,37380,6001,373
2020-09-021,3441,3871,3301,38473,8001,384
2020-09-011,3441,3681,3391,34486,6001,344
2020-08-311,3361,3801,3361,351108,7001,351
2020-08-281,3371,3991,3161,325131,0001,325
2020-08-271,3101,3481,3061,33557,7001,335
2020-08-261,3281,3381,2791,318128,0001,318
2020-08-251,2351,2581,2231,24637,6001,246
2020-08-241,2271,2411,2261,22614,5001,226
2020-08-211,2231,2291,2071,22518,9001,225
2020-08-201,2211,2411,2181,22625,7001,226
2020-08-191,2351,2391,2121,23433,7001,234
2020-08-181,2701,2781,2031,21147,7001,211
2020-08-171,2671,2951,2011,27630,2001,276
2020-08-141,3051,3171,2721,27230,6001,272
2020-08-131,3061,3061,2781,29336,0001,293
2020-08-121,2771,3231,2711,28045,2001,280
2020-08-111,2471,2771,2431,27146,9001,271
2020-08-071,2551,2581,2291,23119,6001,231
2020-08-061,2641,2711,2441,25114,1001,251
2020-08-051,2711,2831,2531,27020,5001,270
2020-08-041,2911,2971,2661,27538,2001,275
2020-08-031,2711,2791,2291,27531,0001,275
2020-07-311,3031,3031,2521,26337,9001,263
2020-07-301,3131,3351,3001,31729,7001,317
2020-07-291,3411,3411,3161,31629,8001,316
2020-07-281,3771,3801,3381,33949,1001,339
2020-07-271,3411,3731,3331,37052,6001,370
2020-07-221,3521,3741,3361,33849,2001,338
2020-07-211,3571,4001,3551,36291,0001,362
2020-07-201,3381,3721,3351,36143,8001,361
2020-07-171,3251,3461,3211,33826,1001,338
2020-07-161,3521,3521,3091,31937,8001,319
2020-07-151,3371,3661,3271,34673,2001,346
2020-07-141,3101,3341,3051,31275,9001,312
2020-07-131,2811,3101,2811,31058,1001,310
2020-07-101,3051,3091,2601,26270,4001,262
2020-07-091,3021,3381,3021,31768,0001,317
2020-07-081,3171,3541,3021,30264,4001,302
2020-07-071,3241,3351,3071,31967,3001,319
2020-07-061,3491,3731,3001,32275,8001,322
2020-07-031,3061,3061,2681,28233,9001,282
2020-07-021,3301,3341,3061,31147,9001,311
2020-07-011,3401,3511,2951,30036,2001,300
2020-06-301,3201,3631,3191,34052,7001,340
2020-06-291,3121,3251,3021,31452,7001,314
2020-06-261,3321,3431,3121,31944,4001,319
2020-06-251,2941,3381,2941,31451,9001,314
2020-06-241,3631,3631,3111,31420,5001,314
2020-06-231,3591,3751,3391,36876,4001,368
2020-06-221,3641,3791,3561,35951,4001,359
2020-06-191,3751,3831,3651,365136,6001,365
2020-06-181,3471,3791,3471,371127,1001,371
2020-06-171,3671,3821,3551,355112,1001,355
2020-06-161,3251,3881,3211,377122,0001,377
2020-06-151,3111,3231,3021,30877,1001,308
2020-06-121,2751,3441,2751,32192,4001,321
2020-06-111,3311,3401,3051,30564,8001,305
2020-06-101,3341,3471,3301,34060,6001,340
2020-06-091,3421,3581,3341,33481,7001,334
2020-06-081,3151,3411,3101,33955,9001,339
2020-06-051,3161,3161,3001,30972,0001,309
2020-06-041,2921,3131,2731,30337,4001,303
2020-06-031,2441,2861,2321,27655,2001,276
2020-06-021,2361,2491,2271,22871,4001,228
2020-06-011,2161,2381,2131,23544,8001,235
2020-05-291,2411,2531,2101,21073,9001,210
2020-05-281,2151,2481,2131,24577,6001,245
2020-05-271,2101,2261,1961,21061,1001,210
2020-05-261,2101,2301,2081,22477,6001,224
2020-05-251,1601,2061,1601,193129,1001,193
2020-05-221,1011,1081,0821,1017,6001,101
2020-05-211,1271,1271,0901,10014,4001,100
2020-05-201,1101,1301,0981,11842,3001,118
2020-05-191,1201,1201,0951,10632,0001,106
2020-05-181,1291,1291,0951,10022,6001,100
2020-05-151,0841,1191,0651,11930,5001,119
2020-05-141,0901,0981,0741,07422,9001,074
2020-05-131,0971,1061,0831,09923,6001,099
2020-05-121,1071,1151,0761,11433,5001,114
2020-05-111,1081,1091,0781,10226,1001,102
2020-05-081,0971,1151,0651,10535,0001,105
2020-05-071,0741,1001,0741,08943,4001,089
2020-05-011,0771,0811,0571,06518,1001,065
2020-04-301,1031,1031,0721,08731,1001,087
2020-04-281,0801,0901,0561,08334,8001,083
2020-04-271,0881,0881,0521,07230,9001,072
2020-04-241,0841,0841,0471,07423,0001,074
2020-04-231,0571,0891,0401,07230,5001,072
2020-04-221,0531,0871,0461,05428,2001,054
2020-04-211,0501,0631,0421,05927,3001,059
2020-04-201,0571,0711,0501,05916,9001,059
2020-04-171,0701,0831,0511,05139,6001,051
2020-04-161,0071,0781,0071,07431,1001,074
2020-04-151,0461,0471,0001,01747,3001,017
2020-04-141,0501,0631,0351,04626,8001,046
2020-04-131,0401,0701,0401,05025,3001,050
2020-04-101,0561,0771,0301,05739,4001,057
2020-04-091,0511,0631,0031,02666,3001,026
2020-04-081,0461,0671,0061,05350,0001,053
2020-04-071,0191,0489871,02828,4001,028
2020-04-069571,0099501,00046,8001,000
2020-04-039801,03495297246,600972
2020-04-021,0181,0209851,00836,9001,008
2020-04-011,0741,0801,0121,02029,5001,020
2020-03-311,1261,1261,0601,08959,9001,089
2020-03-301,1191,1341,0961,121100,9001,121
2020-03-271,1151,1711,0581,138137,4001,138
2020-03-261,0301,0759941,06783,1001,067
2020-03-251,0341,0349901,02966,0001,029
2020-03-241,0101,0459711,00456,9001,004
2020-03-239701,0589471,01697,4001,016
2020-03-1994198093696271,600962
2020-03-1894496090392649,100926
2020-03-1785995683594877,600948
2020-03-16896913877880100,800880
2020-03-1388493385088586,300885
2020-03-1296097392594470,500944
2020-03-111,0051,02198899064,700990
2020-03-109871,0149471,01173,6001,011
2020-03-091,0101,02398899469,700994
2020-03-061,0501,0561,0281,03563,2001,035
2020-03-051,0841,0881,0591,06841,9001,068
2020-03-041,0451,0771,0421,06340,8001,063
2020-03-031,0901,1001,0571,06376,1001,063
2020-03-021,0331,0931,0281,08075,3001,080
2020-02-281,0411,0521,0281,04298,4001,042
2020-02-271,1101,1201,0681,07193,6001,071
2020-02-261,1361,1361,0971,114105,9001,114
2020-02-251,1711,1801,1381,144107,5001,144
2020-02-211,2361,2361,2101,21971,1001,219
2020-02-201,2421,2521,2361,24665,7001,246
2020-02-191,2321,2401,2281,23556,1001,235
2020-02-181,2471,2471,2261,23034,5001,230
2020-02-171,2551,2561,2361,24841,4001,248
2020-02-141,2611,2691,2521,26944,4001,269
2020-02-131,2701,2701,2541,26657,4001,266
2020-02-121,2861,2861,2711,27331,1001,273
2020-02-101,2921,3001,2861,29134,6001,291
2020-02-071,3151,3171,2911,29221,5001,292
2020-02-061,3001,3181,2921,314135,5001,314
2020-02-051,3041,3111,2951,29955,6001,299
2020-02-041,3001,3001,2861,29751,9001,297
2020-02-031,2831,3111,2771,30041,8001,300
2020-01-311,2971,3331,2971,29792,2001,297
2020-01-301,2881,3091,2671,29377,0001,293
2020-01-291,3041,3041,2721,28642,1001,286
2020-01-281,2901,3001,2881,29490,6001,294
2020-01-271,2551,3061,2521,298115,1001,298
2020-01-241,2501,3001,2461,267226,3001,267
2020-01-231,2061,2131,2021,20213,1001,202
2020-01-221,2141,2251,2031,22028,4001,220
2020-01-211,1981,2211,1981,21421,5001,214
2020-01-201,1951,2051,1951,19818,3001,198
2020-01-171,1991,2031,1901,19732,6001,197
2020-01-161,1931,2061,1881,19523,2001,195
2020-01-151,2281,2281,1861,19638,1001,196
2020-01-141,2361,2491,2181,22260,1001,222
2020-01-101,2831,2831,2201,23077,5001,230
2020-01-091,3351,3351,2831,285127,0001,285
2020-01-081,2331,2331,2021,21532,2001,215
2020-01-071,2321,2621,2301,25429,0001,254
2020-01-061,2201,2311,2151,22333,6001,223

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