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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 601 | 617 | 595 | 595 | 128,400 | 595 |
| 2025-05-19 | 610 | 618 | 586 | 599 | 185,900 | 599 |
| 2025-05-16 | 648 | 654 | 593 | 607 | 425,900 | 607 |
| 2025-05-15 | 720 | 729 | 695 | 707 | 72,100 | 707 |
| 2025-05-14 | 724 | 726 | 702 | 720 | 26,300 | 720 |
| 2025-05-13 | 710 | 718 | 700 | 713 | 22,500 | 713 |
| 2025-05-12 | 723 | 728 | 700 | 709 | 47,900 | 709 |
| 2025-05-09 | 720 | 727 | 716 | 719 | 9,700 | 719 |
| 2025-05-08 | 722 | 735 | 716 | 724 | 19,500 | 724 |
| 2025-05-07 | 709 | 739 | 701 | 722 | 78,500 | 722 |
| 2025-05-02 | 710 | 717 | 698 | 712 | 23,100 | 712 |
| 2025-05-01 | 701 | 720 | 684 | 704 | 56,300 | 704 |
| 2025-04-30 | 703 | 717 | 685 | 701 | 85,100 | 701 |
| 2025-04-28 | 686 | 729 | 665 | 703 | 209,800 | 703 |
| 2025-04-25 | 678 | 684 | 670 | 679 | 17,000 | 679 |
| 2025-04-24 | 671 | 695 | 657 | 661 | 83,700 | 661 |
| 2025-04-23 | 686 | 686 | 671 | 671 | 8,100 | 671 |
| 2025-04-22 | 678 | 684 | 664 | 671 | 43,000 | 671 |
| 2025-04-21 | 689 | 698 | 678 | 678 | 23,700 | 678 |
| 2025-04-18 | 679 | 701 | 676 | 699 | 30,300 | 699 |
| 2025-04-17 | 655 | 684 | 655 | 684 | 23,300 | 684 |
| 2025-04-16 | 670 | 670 | 657 | 657 | 19,700 | 657 |
| 2025-04-15 | 684 | 685 | 673 | 673 | 15,400 | 673 |
| 2025-04-14 | 679 | 694 | 675 | 684 | 29,000 | 684 |
| 2025-04-11 | 638 | 664 | 625 | 662 | 36,500 | 662 |
| 2025-04-10 | 675 | 675 | 630 | 659 | 54,600 | 659 |
| 2025-04-09 | 620 | 623 | 601 | 615 | 61,100 | 615 |
| 2025-04-08 | 586 | 636 | 585 | 630 | 54,200 | 630 |
| 2025-04-07 | 580 | 608 | 553 | 556 | 97,700 | 556 |
| 2025-04-04 | 661 | 670 | 604 | 645 | 146,800 | 645 |
| 2025-04-03 | 662 | 679 | 657 | 675 | 72,900 | 675 |
| 2025-04-02 | 672 | 692 | 657 | 682 | 41,700 | 682 |
| 2025-04-01 | 684 | 686 | 666 | 670 | 48,800 | 670 |
| 2025-03-31 | 707 | 711 | 688 | 688 | 51,700 | 688 |
| 2025-03-28 | 750 | 750 | 718 | 727 | 53,000 | 727 |
| 2025-03-27 | 721 | 737 | 719 | 737 | 41,700 | 737 |
| 2025-03-26 | 715 | 725 | 703 | 717 | 49,300 | 717 |
| 2025-03-25 | 725 | 736 | 715 | 715 | 70,000 | 715 |
| 2025-03-24 | 731 | 745 | 724 | 725 | 46,100 | 725 |
| 2025-03-21 | 744 | 750 | 730 | 732 | 52,800 | 732 |
| 2025-03-19 | 756 | 770 | 744 | 744 | 43,800 | 744 |
| 2025-03-18 | 730 | 770 | 726 | 756 | 72,700 | 756 |
| 2025-03-17 | 780 | 780 | 729 | 730 | 162,000 | 730 |
| 2025-03-14 | 690 | 780 | 679 | 779 | 339,800 | 779 |
| 2025-03-13 | 716 | 721 | 686 | 686 | 27,100 | 686 |
| 2025-03-12 | 709 | 728 | 702 | 713 | 55,700 | 713 |
| 2025-03-11 | 671 | 709 | 651 | 709 | 144,700 | 709 |
| 2025-03-10 | 696 | 697 | 683 | 688 | 14,500 | 688 |
| 2025-03-07 | 687 | 701 | 678 | 696 | 18,900 | 696 |
| 2025-03-06 | 685 | 700 | 685 | 697 | 17,400 | 697 |
| 2025-03-05 | 700 | 715 | 675 | 687 | 63,500 | 687 |
| 2025-03-04 | 683 | 702 | 670 | 700 | 57,700 | 700 |
| 2025-03-03 | 709 | 715 | 692 | 697 | 49,000 | 697 |
| 2025-02-28 | 695 | 705 | 650 | 705 | 178,800 | 705 |
| 2025-02-27 | 695 | 732 | 679 | 705 | 189,800 | 705 |
| 2025-02-26 | 716 | 730 | 700 | 708 | 112,400 | 708 |
| 2025-02-25 | 708 | 729 | 706 | 728 | 154,600 | 728 |
| 2025-02-21 | 743 | 771 | 710 | 729 | 156,200 | 729 |
| 2025-02-20 | 714 | 772 | 708 | 750 | 191,400 | 750 |
| 2025-02-19 | 722 | 741 | 707 | 727 | 288,300 | 727 |
| 2025-02-18 | 656 | 745 | 640 | 722 | 954,400 | 722 |
| 2025-02-17 | 646 | 646 | 624 | 646 | 221,300 | 646 |
| 2025-02-14 | 552 | 563 | 546 | 546 | 44,700 | 546 |
| 2025-02-13 | 565 | 566 | 550 | 550 | 36,400 | 550 |
| 2025-02-12 | 539 | 571 | 539 | 571 | 69,900 | 571 |
| 2025-02-10 | 541 | 545 | 532 | 533 | 39,000 | 533 |
| 2025-02-07 | 533 | 542 | 533 | 541 | 44,900 | 541 |
| 2025-02-06 | 528 | 538 | 524 | 536 | 36,700 | 536 |
| 2025-02-05 | 530 | 534 | 523 | 528 | 22,900 | 528 |
| 2025-02-04 | 524 | 531 | 522 | 522 | 16,800 | 522 |
| 2025-02-03 | 525 | 537 | 519 | 523 | 50,200 | 523 |
| 2025-01-31 | 535 | 539 | 525 | 525 | 112,700 | 525 |
| 2025-01-30 | 556 | 556 | 532 | 532 | 347,100 | 532 |
| 2025-01-29 | 545 | 579 | 542 | 562 | 64,200 | 562 |
| 2025-01-28 | 546 | 554 | 541 | 549 | 39,100 | 549 |
| 2025-01-27 | 551 | 551 | 536 | 544 | 36,900 | 544 |
| 2025-01-24 | 544 | 554 | 544 | 554 | 13,400 | 554 |
| 2025-01-23 | 560 | 562 | 541 | 544 | 19,900 | 544 |
| 2025-01-22 | 551 | 564 | 547 | 559 | 29,500 | 559 |
| 2025-01-21 | 551 | 556 | 543 | 545 | 14,900 | 545 |
| 2025-01-20 | 535 | 549 | 531 | 549 | 31,100 | 549 |
| 2025-01-17 | 525 | 531 | 512 | 526 | 41,000 | 526 |
| 2025-01-16 | 535 | 542 | 526 | 526 | 49,000 | 526 |
| 2025-01-15 | 550 | 550 | 534 | 535 | 23,000 | 535 |
| 2025-01-14 | 551 | 555 | 541 | 545 | 30,200 | 545 |
| 2025-01-10 | 552 | 567 | 552 | 552 | 17,100 | 552 |
| 2025-01-09 | 567 | 567 | 552 | 556 | 51,100 | 556 |
| 2025-01-08 | 582 | 582 | 567 | 569 | 24,600 | 569 |
| 2025-01-07 | 588 | 593 | 574 | 579 | 38,300 | 579 |
| 2025-01-06 | 605 | 605 | 574 | 578 | 35,500 | 578 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株