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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	709	713	699	700	17,100	700
2021-12-29	720	736	709	720	27,400	720
2021-12-28	705	731	700	719	30,600	719
2021-12-27	727	737	695	696	29,500	696
2021-12-24	736	745	725	727	8,700	727
2021-12-23	752	752	736	736	5,400	736
2021-12-22	760	766	745	752	15,600	752
2021-12-21	739	763	735	745	23,000	745
2021-12-20	765	785	732	732	29,600	732
2021-12-17	776	783	754	769	36,100	769
2021-12-16	789	807	765	776	32,800	776
2021-12-15	717	779	717	772	39,400	772
2021-12-14	708	745	689	724	29,800	724
2021-12-13	753	767	717	718	18,600	718
2021-12-10	785	796	741	750	30,300	750
2021-12-09	761	792	760	770	33,000	770
2021-12-08	761	764	749	760	28,000	760
2021-12-07	700	765	700	765	56,300	765
2021-12-06	716	716	688	690	30,400	690
2021-12-03	680	723	680	723	44,400	723
2021-12-02	686	701	677	677	37,800	677
2021-12-01	659	706	659	686	55,000	686
2021-11-30	683	705	656	657	42,700	657
2021-11-29	720	720	680	680	42,500	680
2021-11-26	710	740	697	733	73,000	733
2021-11-25	720	725	710	723	12,100	723
2021-11-24	734	743	712	720	28,400	720
2021-11-22	750	764	728	734	68,400	734
2021-11-19	778	778	736	752	60,600	752
2021-11-18	781	793	778	783	22,200	783
2021-11-17	820	820	774	796	43,900	796
2021-11-16	855	870	821	824	28,100	824
2021-11-15	834	850	827	847	14,200	847
2021-11-12	837	857	818	824	27,700	824
2021-11-11	805	845	798	837	57,100	837
2021-11-10	839	839	809	813	26,300	813
2021-11-09	840	854	835	847	26,100	847
2021-11-08	889	899	836	840	99,800	840
2021-11-05	967	967	934	934	25,900	934
2021-11-04	957	982	956	977	23,400	977
2021-11-02	953	953	944	949	7,600	949
2021-11-01	935	957	931	954	19,900	954
2021-10-29	927	927	911	919	7,700	919
2021-10-28	921	936	907	928	20,200	928
2021-10-27	949	949	923	923	9,200	923
2021-10-26	927	953	927	949	7,800	949
2021-10-25	927	939	923	926	7,300	926
2021-10-22	958	958	931	938	24,400	938
2021-10-21	989	999	960	960	24,500	960
2021-10-20	983	994	972	989	37,800	989
2021-10-19	1,014	1,015	977	981	26,200	981
2021-10-18	1,028	1,028	1,002	1,013	14,800	1,013
2021-10-15	1,002	1,024	996	1,022	13,900	1,022
2021-10-14	996	996	982	990	9,400	990
2021-10-13	1,030	1,030	1,000	1,004	20,900	1,004
2021-10-12	1,071	1,071	1,031	1,034	16,700	1,034
2021-10-11	1,042	1,074	1,030	1,074	23,500	1,074
2021-10-08	1,003	1,044	1,003	1,040	25,800	1,040
2021-10-07	987	1,023	984	1,003	23,800	1,003
2021-10-06	993	1,019	983	984	33,700	984
2021-10-05	1,011	1,018	950	979	104,400	979
2021-10-04	1,045	1,045	1,012	1,023	20,500	1,023
2021-10-01	1,048	1,055	1,021	1,033	34,300	1,033
2021-09-30	1,085	1,085	1,057	1,060	17,000	1,060
2021-09-29	1,082	1,110	1,047	1,085	82,100	1,085
2021-09-28	1,112	1,119	1,078	1,114	29,200	1,114
2021-09-27	1,122	1,133	1,104	1,120	23,300	1,120
2021-09-24	1,085	1,130	1,085	1,122	27,800	1,122
2021-09-22	1,120	1,120	1,074	1,080	30,500	1,080
2021-09-21	1,141	1,141	1,120	1,120	27,900	1,120
2021-09-17	1,185	1,188	1,150	1,182	24,100	1,182
2021-09-16	1,179	1,187	1,150	1,177	27,600	1,177
2021-09-15	1,206	1,206	1,177	1,185	21,500	1,185
2021-09-14	1,192	1,208	1,176	1,208	26,500	1,208
2021-09-13	1,190	1,198	1,171	1,192	19,400	1,192
2021-09-10	1,180	1,202	1,174	1,198	33,400	1,198
2021-09-09	1,220	1,226	1,169	1,176	39,500	1,176
2021-09-08	1,188	1,218	1,169	1,218	68,300	1,218
2021-09-07	1,170	1,184	1,150	1,184	54,000	1,184
2021-09-06	1,119	1,180	1,106	1,158	59,000	1,158
2021-09-03	1,112	1,128	1,098	1,106	59,300	1,106
2021-09-02	1,135	1,135	1,095	1,112	18,300	1,112
2021-09-01	1,135	1,137	1,122	1,130	16,400	1,130
2021-08-31	1,125	1,140	1,124	1,124	21,600	1,124
2021-08-30	1,116	1,130	1,104	1,121	36,000	1,121
2021-08-27	1,107	1,128	1,083	1,120	27,900	1,120
2021-08-26	1,095	1,108	1,080	1,107	15,000	1,107
2021-08-25	1,097	1,107	1,081	1,095	23,500	1,095
2021-08-24	1,088	1,117	1,084	1,103	30,600	1,103
2021-08-23	1,081	1,100	1,081	1,091	17,100	1,091
2021-08-20	1,096	1,100	1,051	1,074	36,600	1,074
2021-08-19	1,090	1,091	1,068	1,080	24,700	1,080
2021-08-18	1,051	1,088	1,040	1,071	24,000	1,071
2021-08-17	1,053	1,104	1,040	1,059	58,100	1,059
2021-08-16	1,055	1,063	1,026	1,051	38,900	1,051
2021-08-13	1,076	1,076	1,048	1,057	30,200	1,057
2021-08-12	1,068	1,083	1,065	1,065	19,600	1,065
2021-08-11	1,055	1,076	1,036	1,056	41,100	1,056
2021-08-10	1,068	1,068	1,025	1,056	126,200	1,056
2021-08-06	1,145	1,155	1,137	1,155	22,100	1,155
2021-08-05	1,164	1,165	1,130	1,144	40,900	1,144
2021-08-04	1,180	1,180	1,138	1,164	33,100	1,164
2021-08-03	1,168	1,200	1,154	1,180	55,100	1,180
2021-08-02	1,128	1,170	1,121	1,170	44,400	1,170
2021-07-30	1,136	1,147	1,102	1,113	24,000	1,113
2021-07-29	1,113	1,136	1,113	1,136	29,400	1,136
2021-07-28	1,112	1,136	1,110	1,128	17,900	1,128
2021-07-27	1,123	1,129	1,114	1,124	14,500	1,124
2021-07-26	1,144	1,144	1,105	1,123	27,300	1,123
2021-07-21	1,117	1,131	1,102	1,128	18,700	1,128
2021-07-20	1,100	1,118	1,091	1,105	22,300	1,105
2021-07-19	1,111	1,125	1,083	1,101	42,700	1,101
2021-07-16	1,130	1,135	1,105	1,131	31,600	1,131
2021-07-15	1,121	1,146	1,101	1,142	53,100	1,142
2021-07-14	1,132	1,135	1,095	1,111	31,300	1,111
2021-07-13	1,113	1,136	1,100	1,132	34,700	1,132
2021-07-12	1,079	1,113	1,076	1,106	73,900	1,106
2021-07-09	1,054	1,086	1,036	1,079	66,100	1,079
2021-07-08	1,070	1,083	1,048	1,063	53,200	1,063
2021-07-07	1,085	1,108	1,070	1,072	46,500	1,072
2021-07-06	1,075	1,094	1,052	1,080	101,300	1,080
2021-07-05	1,192	1,194	1,081	1,085	239,900	1,085
2021-07-02	1,122	1,191	1,118	1,178	144,000	1,178
2021-07-01	1,122	1,132	1,100	1,108	55,400	1,108
2021-06-30	1,092	1,134	1,088	1,127	74,800	1,127
2021-06-29	1,089	1,116	1,079	1,094	50,500	1,094
2021-06-28	1,081	1,108	1,053	1,100	113,900	1,100
2021-06-25	1,076	1,117	1,075	1,089	151,600	1,089
2021-06-24	1,143	1,146	1,055	1,063	300,300	1,063
2021-06-23	1,217	1,228	1,121	1,134	305,800	1,134
2021-06-22	1,120	1,217	1,116	1,197	264,900	1,197
2021-06-21	1,088	1,136	1,088	1,093	105,000	1,093
2021-06-18	1,111	1,118	1,087	1,111	79,200	1,111
2021-06-17	1,062	1,106	1,050	1,102	89,900	1,102
2021-06-16	1,032	1,076	1,019	1,062	112,700	1,062
2021-06-15	1,096	1,110	1,026	1,033	175,200	1,033
2021-06-14	1,045	1,093	1,038	1,084	140,500	1,084
2021-06-11	1,047	1,070	1,043	1,044	116,400	1,044
2021-06-10	1,035	1,100	1,025	1,043	294,500	1,043
2021-06-09	1,083	1,098	1,039	1,039	320,800	1,039
2021-06-08	1,094	1,147	1,083	1,107	503,400	1,107
2021-06-07	1,010	1,074	1,010	1,064	347,600	1,064
2021-06-04	968	1,003	964	980	278,600	980
2021-06-03	919	994	913	971	270,900	971
2021-06-02	874	910	872	910	220,900	910
2021-06-01	840	874	839	863	259,700	863
2021-05-31	792	824	792	815	170,300	815
2021-05-28	742	766	739	764	50,000	764
2021-05-27	730	744	726	739	12,300	739
2021-05-26	729	743	728	731	19,900	731
2021-05-25	742	749	729	731	30,000	731
2021-05-24	736	747	732	740	11,100	740
2021-05-21	731	739	731	737	12,700	737
2021-05-20	739	743	727	731	14,200	731
2021-05-19	735	742	731	738	14,500	738
2021-05-18	730	745	726	738	19,100	738
2021-05-17	712	735	712	731	22,800	731
2021-05-14	730	738	726	727	13,300	727
2021-05-13	708	734	702	723	20,800	723
2021-05-12	704	733	699	718	45,700	718
2021-05-11	725	725	712	712	16,800	712
2021-05-10	731	733	726	730	18,300	730
2021-05-07	714	736	711	730	22,000	730
2021-05-06	723	726	712	714	29,200	714
2021-04-30	706	722	702	716	17,000	716
2021-04-28	711	719	704	705	18,700	705
2021-04-27	724	724	706	716	18,300	716
2021-04-26	725	727	712	716	22,000	716
2021-04-23	718	719	714	716	10,100	716
2021-04-22	704	723	701	719	18,800	719
2021-04-21	700	704	694	704	26,200	704
2021-04-20	703	719	701	711	23,500	711
2021-04-19	720	721	711	713	11,700	713
2021-04-16	701	721	695	719	27,200	719
2021-04-15	701	712	695	701	33,800	701
2021-04-14	721	725	685	697	71,600	697
2021-04-13	728	732	726	730	6,300	730
2021-04-12	722	729	715	728	10,300	728
2021-04-09	716	724	714	714	16,300	714
2021-04-08	726	726	713	716	21,200	716
2021-04-07	715	735	715	735	9,000	735
2021-04-06	737	743	710	722	33,600	722
2021-04-05	740	743	732	739	20,100	739
2021-04-02	736	741	730	738	9,500	738
2021-04-01	749	749	727	727	13,600	727
2021-03-31	736	751	729	743	22,600	743
2021-03-30	751	763	730	734	34,300	734
2021-03-29	733	751	733	751	42,200	751
2021-03-26	727	738	727	735	14,500	735
2021-03-25	716	726	708	726	15,400	726
2021-03-24	729	733	706	713	25,900	713
2021-03-23	738	744	725	728	23,200	728
2021-03-22	740	742	728	741	27,200	741
2021-03-19	735	744	728	744	29,100	744
2021-03-18	749	749	730	738	23,600	738
2021-03-17	749	749	739	745	18,400	745
2021-03-16	745	749	739	749	13,400	749
2021-03-15	745	750	734	742	35,600	742
2021-03-12	742	742	729	738	20,800	738
2021-03-11	736	746	722	738	31,100	738
2021-03-10	748	752	728	741	32,900	741
2021-03-09	756	756	742	751	23,900	751
2021-03-08	742	753	726	749	33,500	749
2021-03-05	737	737	717	736	44,100	736
2021-03-04	745	745	722	735	45,300	735
2021-03-03	768	768	749	756	36,400	756
2021-03-02	772	772	747	759	23,300	759
2021-03-01	761	770	745	770	33,000	770
2021-02-26	765	770	753	755	32,300	755
2021-02-25	759	768	753	765	22,500	765
2021-02-24	744	755	730	754	31,200	754
2021-02-22	738	740	724	736	26,300	736
2021-02-19	724	745	719	741	37,200	741
2021-02-18	761	763	724	724	27,100	724
2021-02-17	741	760	734	760	36,400	760
2021-02-16	776	776	740	745	57,900	745
2021-02-15	775	782	761	766	55,500	766
2021-02-12	771	785	770	775	38,200	775
2021-02-10	776	787	770	781	44,200	781
2021-02-09	737	799	735	776	211,200	776
2021-02-08	711	740	711	740	108,400	740
2021-02-05	685	690	676	690	39,500	690
2021-02-04	679	685	673	683	26,600	683
2021-02-03	655	684	653	684	61,800	684
2021-02-02	643	656	643	652	25,400	652
2021-02-01	636	648	626	643	25,200	643
2021-01-29	653	657	636	636	28,200	636
2021-01-28	635	653	635	653	46,900	653
2021-01-27	658	658	645	655	14,000	655
2021-01-26	658	658	643	653	19,200	653
2021-01-25	637	657	637	656	23,700	656
2021-01-22	630	637	620	635	37,800	635
2021-01-21	636	645	630	637	39,600	637
2021-01-20	623	630	613	628	35,900	628
2021-01-19	621	624	615	616	35,900	616
2021-01-18	628	628	616	621	31,000	621
2021-01-15	635	635	615	628	48,800	628
2021-01-14	653	653	630	636	45,200	636
2021-01-13	657	659	646	653	26,100	653
2021-01-12	660	676	647	660	76,100	660
2021-01-08	637	644	623	640	31,500	640
2021-01-07	645	654	635	638	35,200	638
2021-01-06	632	645	632	645	10,600	645
2021-01-05	626	636	622	636	18,300	636
2021-01-04	638	638	615	624	26,400	624

分割・併合履歴： [2017-03-29]1株→2株 [2013-09-26]1株→50株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2021年度]

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 [2021年度]