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 [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 632 | 632 | 617 | 617 | 46,200 | 617 |
| 2026-02-06 | 616 | 626 | 609 | 626 | 89,000 | 626 |
| 2026-02-05 | 613 | 627 | 613 | 618 | 73,400 | 618 |
| 2026-02-04 | 620 | 620 | 612 | 618 | 25,800 | 618 |
| 2026-02-03 | 623 | 627 | 619 | 619 | 36,000 | 619 |
| 2026-02-02 | 626 | 630 | 604 | 618 | 184,700 | 618 |
| 2026-01-30 | 620 | 623 | 617 | 623 | 54,600 | 623 |
| 2026-01-29 | 620 | 624 | 612 | 619 | 39,000 | 619 |
| 2026-01-28 | 629 | 629 | 617 | 617 | 47,400 | 617 |
| 2026-01-27 | 645 | 645 | 620 | 632 | 169,500 | 632 |
| 2026-01-26 | 660 | 665 | 644 | 650 | 100,200 | 650 |
| 2026-01-23 | 637 | 664 | 631 | 663 | 163,300 | 663 |
| 2026-01-22 | 634 | 641 | 625 | 637 | 111,200 | 637 |
| 2026-01-21 | 647 | 647 | 620 | 624 | 161,400 | 624 |
| 2026-01-20 | 683 | 683 | 646 | 649 | 110,300 | 649 |
| 2026-01-19 | 669 | 693 | 662 | 683 | 164,100 | 683 |
| 2026-01-16 | 657 | 669 | 653 | 668 | 100,300 | 668 |
| 2026-01-15 | 643 | 656 | 640 | 655 | 124,800 | 655 |
| 2026-01-14 | 643 | 643 | 634 | 640 | 63,900 | 640 |
| 2026-01-13 | 646 | 648 | 629 | 639 | 197,200 | 639 |
| 2026-01-09 | 628 | 645 | 621 | 645 | 81,900 | 645 |
| 2026-01-08 | 622 | 629 | 615 | 626 | 75,100 | 626 |
| 2026-01-07 | 619 | 621 | 613 | 619 | 38,500 | 619 |
| 2026-01-06 | 615 | 625 | 615 | 621 | 42,100 | 621 |
| 2026-01-05 | 622 | 622 | 608 | 615 | 75,700 | 615 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株