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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 681 | 703 | 674 | 690 | 79,100 | 690 |
| 2024-11-20 | 656 | 688 | 653 | 682 | 119,600 | 682 |
| 2024-11-19 | 603 | 665 | 603 | 655 | 193,500 | 655 |
| 2024-11-18 | 606 | 620 | 600 | 604 | 46,600 | 604 |
| 2024-11-15 | 582 | 622 | 570 | 605 | 248,800 | 605 |
| 2024-11-14 | 575 | 578 | 565 | 566 | 31,500 | 566 |
| 2024-11-13 | 582 | 582 | 572 | 573 | 20,300 | 573 |
| 2024-11-12 | 583 | 599 | 573 | 576 | 54,100 | 576 |
| 2024-11-11 | 577 | 590 | 577 | 583 | 37,400 | 583 |
| 2024-11-08 | 580 | 589 | 576 | 577 | 18,100 | 577 |
| 2024-11-07 | 590 | 590 | 568 | 577 | 70,700 | 577 |
| 2024-11-06 | 561 | 598 | 561 | 586 | 92,800 | 586 |
| 2024-11-05 | 564 | 569 | 561 | 561 | 14,400 | 561 |
| 2024-11-01 | 566 | 572 | 563 | 564 | 24,400 | 564 |
| 2024-10-31 | 548 | 573 | 548 | 569 | 48,600 | 569 |
| 2024-10-30 | 573 | 573 | 548 | 548 | 147,800 | 548 |
| 2024-10-29 | 567 | 580 | 564 | 575 | 24,200 | 575 |
| 2024-10-28 | 553 | 567 | 552 | 567 | 50,900 | 567 |
| 2024-10-25 | 574 | 576 | 555 | 559 | 40,300 | 559 |
| 2024-10-24 | 571 | 580 | 569 | 580 | 26,100 | 580 |
| 2024-10-23 | 565 | 576 | 562 | 573 | 29,900 | 573 |
| 2024-10-22 | 582 | 582 | 567 | 567 | 38,500 | 567 |
| 2024-10-21 | 575 | 589 | 573 | 582 | 52,100 | 582 |
| 2024-10-18 | 595 | 596 | 572 | 575 | 56,200 | 575 |
| 2024-10-17 | 577 | 590 | 565 | 589 | 102,800 | 589 |
| 2024-10-16 | 577 | 595 | 577 | 577 | 118,500 | 577 |
| 2024-10-15 | 584 | 595 | 573 | 585 | 271,300 | 585 |
| 2024-10-11 | 555 | 615 | 555 | 594 | 1,702,300 | 594 |
| 2024-10-10 | 536 | 536 | 526 | 526 | 21,500 | 526 |
| 2024-10-09 | 543 | 543 | 532 | 536 | 31,300 | 536 |
| 2024-10-08 | 538 | 545 | 536 | 543 | 23,100 | 543 |
| 2024-10-07 | 538 | 542 | 536 | 538 | 15,900 | 538 |
| 2024-10-04 | 535 | 540 | 532 | 538 | 21,700 | 538 |
| 2024-10-03 | 530 | 536 | 526 | 535 | 22,400 | 535 |
| 2024-10-02 | 533 | 534 | 515 | 528 | 48,800 | 528 |
| 2024-10-01 | 531 | 541 | 530 | 532 | 25,100 | 532 |
| 2024-09-30 | 539 | 543 | 525 | 530 | 31,000 | 530 |
| 2024-09-27 | 563 | 564 | 541 | 549 | 48,600 | 549 |
| 2024-09-26 | 565 | 566 | 559 | 563 | 21,100 | 563 |
| 2024-09-25 | 563 | 563 | 558 | 563 | 8,200 | 563 |
| 2024-09-24 | 577 | 577 | 561 | 563 | 19,600 | 563 |
| 2024-09-20 | 564 | 582 | 564 | 577 | 48,100 | 577 |
| 2024-09-19 | 560 | 573 | 560 | 563 | 43,300 | 563 |
| 2024-09-18 | 547 | 562 | 547 | 559 | 31,400 | 559 |
| 2024-09-17 | 545 | 547 | 538 | 545 | 14,700 | 545 |
| 2024-09-13 | 548 | 548 | 543 | 545 | 13,000 | 545 |
| 2024-09-12 | 548 | 551 | 543 | 547 | 28,800 | 547 |
| 2024-09-11 | 542 | 544 | 530 | 538 | 52,400 | 538 |
| 2024-09-10 | 542 | 543 | 536 | 540 | 33,400 | 540 |
| 2024-09-09 | 537 | 537 | 522 | 532 | 53,400 | 532 |
| 2024-09-06 | 557 | 557 | 541 | 547 | 22,600 | 547 |
| 2024-09-05 | 537 | 562 | 535 | 552 | 88,100 | 552 |
| 2024-09-04 | 557 | 560 | 533 | 533 | 129,400 | 533 |
| 2024-09-03 | 578 | 582 | 576 | 581 | 30,300 | 581 |
| 2024-09-02 | 582 | 582 | 568 | 569 | 42,100 | 569 |
| 2024-08-30 | 567 | 588 | 567 | 581 | 36,800 | 581 |
| 2024-08-29 | 588 | 588 | 566 | 567 | 49,500 | 567 |
| 2024-08-28 | 609 | 609 | 582 | 588 | 62,100 | 588 |
| 2024-08-27 | 585 | 605 | 581 | 605 | 152,000 | 605 |
| 2024-08-26 | 574 | 582 | 573 | 582 | 52,600 | 582 |
| 2024-08-23 | 572 | 572 | 561 | 569 | 43,800 | 569 |
| 2024-08-22 | 534 | 572 | 532 | 572 | 64,700 | 572 |
| 2024-08-21 | 530 | 538 | 524 | 532 | 53,800 | 532 |
| 2024-08-20 | 522 | 533 | 514 | 533 | 48,900 | 533 |
| 2024-08-19 | 520 | 522 | 507 | 515 | 53,500 | 515 |
| 2024-08-16 | 527 | 539 | 518 | 527 | 74,800 | 527 |
| 2024-08-15 | 526 | 529 | 519 | 522 | 39,500 | 522 |
| 2024-08-14 | 520 | 532 | 507 | 525 | 77,500 | 525 |
| 2024-08-13 | 535 | 548 | 505 | 520 | 150,600 | 520 |
| 2024-08-09 | 545 | 577 | 543 | 555 | 72,000 | 555 |
| 2024-08-08 | 523 | 545 | 523 | 539 | 59,500 | 539 |
| 2024-08-07 | 519 | 545 | 505 | 533 | 115,300 | 533 |
| 2024-08-06 | 547 | 567 | 513 | 525 | 131,700 | 525 |
| 2024-08-05 | 511 | 535 | 449 | 479 | 367,300 | 479 |
| 2024-08-02 | 551 | 563 | 532 | 541 | 218,500 | 541 |
| 2024-08-01 | 579 | 589 | 568 | 571 | 133,100 | 571 |
| 2024-07-31 | 554 | 579 | 546 | 579 | 69,900 | 579 |
| 2024-07-30 | 575 | 575 | 555 | 557 | 141,500 | 557 |
| 2024-07-29 | 570 | 581 | 566 | 572 | 71,500 | 572 |
| 2024-07-26 | 552 | 572 | 551 | 565 | 54,300 | 565 |
| 2024-07-25 | 557 | 564 | 550 | 551 | 83,100 | 551 |
| 2024-07-24 | 572 | 573 | 560 | 567 | 72,000 | 567 |
| 2024-07-23 | 555 | 572 | 555 | 571 | 80,000 | 571 |
| 2024-07-22 | 558 | 560 | 551 | 554 | 61,900 | 554 |
| 2024-07-19 | 557 | 557 | 547 | 551 | 40,800 | 551 |
| 2024-07-18 | 556 | 559 | 552 | 557 | 33,400 | 557 |
| 2024-07-17 | 551 | 562 | 551 | 559 | 66,800 | 559 |
| 2024-07-16 | 553 | 555 | 545 | 545 | 25,700 | 545 |
| 2024-07-12 | 530 | 555 | 530 | 550 | 109,700 | 550 |
| 2024-07-11 | 523 | 540 | 523 | 535 | 54,900 | 535 |
| 2024-07-10 | 525 | 539 | 518 | 523 | 83,400 | 523 |
| 2024-07-09 | 540 | 544 | 525 | 525 | 70,300 | 525 |
| 2024-07-08 | 539 | 547 | 535 | 539 | 86,200 | 539 |
| 2024-07-05 | 530 | 539 | 530 | 534 | 45,700 | 534 |
| 2024-07-04 | 534 | 535 | 527 | 530 | 31,700 | 530 |
| 2024-07-03 | 522 | 535 | 521 | 532 | 62,400 | 532 |
| 2024-07-02 | 532 | 532 | 522 | 522 | 46,100 | 522 |
| 2024-07-01 | 499 | 539 | 497 | 533 | 234,700 | 533 |
| 2024-06-28 | 496 | 497 | 492 | 497 | 13,600 | 497 |
| 2024-06-27 | 499 | 501 | 493 | 496 | 54,600 | 496 |
| 2024-06-26 | 491 | 493 | 486 | 492 | 17,600 | 492 |
| 2024-06-25 | 491 | 493 | 484 | 490 | 29,200 | 490 |
| 2024-06-24 | 486 | 495 | 486 | 491 | 25,000 | 491 |
| 2024-06-21 | 485 | 499 | 485 | 486 | 41,400 | 486 |
| 2024-06-20 | 494 | 494 | 485 | 488 | 49,400 | 488 |
| 2024-06-19 | 498 | 501 | 492 | 500 | 34,900 | 500 |
| 2024-06-18 | 503 | 507 | 500 | 500 | 20,500 | 500 |
| 2024-06-17 | 511 | 511 | 501 | 503 | 54,600 | 503 |
| 2024-06-14 | 497 | 514 | 497 | 508 | 62,800 | 508 |
| 2024-06-13 | 494 | 500 | 488 | 498 | 34,800 | 498 |
| 2024-06-12 | 497 | 500 | 489 | 489 | 41,700 | 489 |
| 2024-06-11 | 488 | 504 | 488 | 497 | 74,300 | 497 |
| 2024-06-10 | 492 | 507 | 487 | 487 | 78,700 | 487 |
| 2024-06-07 | 491 | 493 | 479 | 491 | 42,600 | 491 |
| 2024-06-06 | 483 | 497 | 479 | 494 | 68,500 | 494 |
| 2024-06-05 | 482 | 485 | 474 | 477 | 31,200 | 477 |
| 2024-06-04 | 468 | 484 | 468 | 484 | 62,500 | 484 |
| 2024-06-03 | 475 | 480 | 468 | 468 | 67,300 | 468 |
| 2024-05-31 | 466 | 474 | 466 | 473 | 37,500 | 473 |
| 2024-05-30 | 459 | 469 | 457 | 469 | 41,900 | 469 |
| 2024-05-29 | 467 | 471 | 464 | 465 | 27,700 | 465 |
| 2024-05-28 | 462 | 474 | 461 | 468 | 49,200 | 468 |
| 2024-05-27 | 464 | 468 | 459 | 462 | 63,800 | 462 |
| 2024-05-24 | 453 | 477 | 449 | 472 | 122,400 | 472 |
| 2024-05-23 | 461 | 462 | 454 | 455 | 45,900 | 455 |
| 2024-05-22 | 456 | 468 | 456 | 462 | 74,600 | 462 |
| 2024-05-21 | 470 | 484 | 458 | 458 | 213,100 | 458 |
| 2024-05-20 | 453 | 473 | 448 | 469 | 795,900 | 469 |
| 2024-05-17 | 411 | 415 | 406 | 409 | 21,700 | 409 |
| 2024-05-16 | 418 | 418 | 408 | 415 | 41,700 | 415 |
| 2024-05-15 | 409 | 424 | 405 | 413 | 143,800 | 413 |
| 2024-05-14 | 393 | 395 | 386 | 395 | 28,800 | 395 |
| 2024-05-13 | 395 | 395 | 385 | 388 | 25,700 | 388 |
| 2024-05-10 | 393 | 396 | 383 | 390 | 65,900 | 390 |
| 2024-05-09 | 395 | 397 | 392 | 392 | 19,600 | 392 |
| 2024-05-08 | 394 | 397 | 388 | 391 | 33,900 | 391 |
| 2024-05-07 | 393 | 395 | 386 | 391 | 41,600 | 391 |
| 2024-05-02 | 372 | 388 | 369 | 385 | 49,700 | 385 |
| 2024-05-01 | 380 | 381 | 370 | 370 | 53,800 | 370 |
| 2024-04-30 | 377 | 382 | 377 | 378 | 34,900 | 378 |
| 2024-04-26 | 386 | 389 | 377 | 377 | 127,500 | 377 |
| 2024-04-25 | 387 | 390 | 386 | 386 | 19,900 | 386 |
| 2024-04-24 | 388 | 389 | 383 | 386 | 38,900 | 386 |
| 2024-04-23 | 388 | 395 | 388 | 391 | 19,700 | 391 |
| 2024-04-22 | 385 | 393 | 382 | 393 | 17,600 | 393 |
| 2024-04-19 | 392 | 392 | 375 | 380 | 72,100 | 380 |
| 2024-04-18 | 391 | 396 | 391 | 392 | 18,800 | 392 |
| 2024-04-17 | 401 | 401 | 390 | 391 | 57,600 | 391 |
| 2024-04-16 | 404 | 405 | 396 | 397 | 35,700 | 397 |
| 2024-04-15 | 414 | 414 | 403 | 404 | 58,500 | 404 |
| 2024-04-12 | 410 | 416 | 408 | 410 | 21,600 | 410 |
| 2024-04-11 | 414 | 415 | 410 | 410 | 19,500 | 410 |
| 2024-04-10 | 409 | 423 | 409 | 414 | 87,600 | 414 |
| 2024-04-09 | 405 | 408 | 404 | 405 | 20,100 | 405 |
| 2024-04-08 | 401 | 405 | 400 | 403 | 10,000 | 403 |
| 2024-04-05 | 400 | 404 | 399 | 400 | 16,800 | 400 |
| 2024-04-04 | 400 | 406 | 400 | 400 | 18,900 | 400 |
| 2024-04-03 | 400 | 406 | 396 | 400 | 42,000 | 400 |
| 2024-04-02 | 407 | 407 | 400 | 403 | 40,400 | 403 |
| 2024-04-01 | 410 | 410 | 403 | 403 | 27,000 | 403 |
| 2024-03-29 | 408 | 411 | 406 | 408 | 21,700 | 408 |
| 2024-03-28 | 413 | 413 | 400 | 405 | 31,700 | 405 |
| 2024-03-27 | 414 | 416 | 413 | 415 | 22,900 | 415 |
| 2024-03-26 | 414 | 415 | 410 | 413 | 29,700 | 413 |
| 2024-03-25 | 421 | 421 | 415 | 415 | 49,300 | 415 |
| 2024-03-22 | 424 | 428 | 417 | 423 | 58,400 | 423 |
| 2024-03-21 | 429 | 430 | 423 | 423 | 56,700 | 423 |
| 2024-03-19 | 426 | 432 | 426 | 427 | 37,600 | 427 |
| 2024-03-18 | 434 | 436 | 423 | 429 | 55,000 | 429 |
| 2024-03-15 | 430 | 432 | 427 | 430 | 14,800 | 430 |
| 2024-03-14 | 431 | 432 | 427 | 430 | 17,500 | 430 |
| 2024-03-13 | 436 | 436 | 424 | 428 | 29,500 | 428 |
| 2024-03-12 | 423 | 437 | 421 | 432 | 61,700 | 432 |
| 2024-03-11 | 440 | 441 | 422 | 422 | 93,800 | 422 |
| 2024-03-08 | 425 | 445 | 421 | 444 | 151,700 | 444 |
| 2024-03-07 | 423 | 429 | 418 | 425 | 93,400 | 425 |
| 2024-03-06 | 409 | 422 | 403 | 419 | 93,300 | 419 |
| 2024-03-05 | 392 | 408 | 387 | 404 | 107,400 | 404 |
| 2024-03-04 | 405 | 406 | 387 | 393 | 130,800 | 393 |
| 2024-03-01 | 411 | 411 | 403 | 403 | 41,800 | 403 |
| 2024-02-29 | 411 | 411 | 405 | 407 | 13,500 | 407 |
| 2024-02-28 | 406 | 410 | 405 | 407 | 26,000 | 407 |
| 2024-02-27 | 408 | 409 | 403 | 407 | 30,700 | 407 |
| 2024-02-26 | 410 | 410 | 405 | 409 | 25,300 | 409 |
| 2024-02-22 | 413 | 415 | 407 | 409 | 20,300 | 409 |
| 2024-02-21 | 421 | 421 | 405 | 409 | 32,100 | 409 |
| 2024-02-20 | 420 | 429 | 414 | 419 | 61,500 | 419 |
| 2024-02-19 | 410 | 418 | 402 | 418 | 64,600 | 418 |
| 2024-02-16 | 404 | 412 | 401 | 408 | 64,100 | 408 |
| 2024-02-15 | 413 | 413 | 395 | 396 | 160,200 | 396 |
| 2024-02-14 | 440 | 440 | 422 | 426 | 56,700 | 426 |
| 2024-02-13 | 461 | 461 | 429 | 440 | 85,800 | 440 |
| 2024-02-09 | 455 | 460 | 446 | 448 | 33,000 | 448 |
| 2024-02-08 | 456 | 461 | 451 | 454 | 25,200 | 454 |
| 2024-02-07 | 460 | 460 | 453 | 455 | 33,000 | 455 |
| 2024-02-06 | 463 | 464 | 458 | 463 | 20,100 | 463 |
| 2024-02-05 | 464 | 464 | 460 | 464 | 24,500 | 464 |
| 2024-02-02 | 467 | 467 | 462 | 464 | 10,500 | 464 |
| 2024-02-01 | 466 | 466 | 460 | 463 | 24,500 | 463 |
| 2024-01-31 | 465 | 472 | 464 | 467 | 25,600 | 467 |
| 2024-01-30 | 477 | 477 | 462 | 462 | 150,700 | 462 |
| 2024-01-29 | 468 | 475 | 466 | 473 | 21,900 | 473 |
| 2024-01-26 | 469 | 469 | 458 | 462 | 23,200 | 462 |
| 2024-01-25 | 464 | 469 | 462 | 465 | 27,300 | 465 |
| 2024-01-24 | 460 | 466 | 460 | 464 | 14,800 | 464 |
| 2024-01-23 | 474 | 475 | 458 | 460 | 40,700 | 460 |
| 2024-01-22 | 459 | 476 | 459 | 471 | 27,500 | 471 |
| 2024-01-19 | 461 | 466 | 455 | 461 | 29,300 | 461 |
| 2024-01-18 | 455 | 462 | 455 | 456 | 18,300 | 456 |
| 2024-01-17 | 460 | 462 | 455 | 455 | 16,800 | 455 |
| 2024-01-16 | 462 | 464 | 455 | 459 | 27,200 | 459 |
| 2024-01-15 | 467 | 471 | 461 | 462 | 47,700 | 462 |
| 2024-01-12 | 477 | 478 | 464 | 467 | 54,000 | 467 |
| 2024-01-11 | 486 | 486 | 475 | 481 | 33,000 | 481 |
| 2024-01-10 | 485 | 485 | 481 | 482 | 20,800 | 482 |
| 2024-01-09 | 495 | 497 | 475 | 488 | 50,600 | 488 |
| 2024-01-05 | 493 | 494 | 485 | 489 | 18,400 | 489 |
| 2024-01-04 | 500 | 500 | 488 | 496 | 22,200 | 496 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
