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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	369	377	369	377	52,100	377
2022-12-29	365	370	362	369	52,800	369
2022-12-28	368	369	361	369	81,400	369
2022-12-27	370	374	367	371	88,500	371
2022-12-26	366	369	361	367	97,300	367
2022-12-23	365	366	361	364	82,500	364
2022-12-22	369	371	366	367	95,600	367
2022-12-21	376	377	366	366	101,200	366
2022-12-20	394	396	375	379	149,300	379
2022-12-19	402	402	392	396	85,500	396
2022-12-16	407	407	400	402	59,000	402
2022-12-15	406	409	405	407	25,900	407
2022-12-14	409	410	404	408	25,600	408
2022-12-13	417	418	408	408	51,000	408
2022-12-12	409	419	407	414	41,600	414
2022-12-09	400	412	400	411	51,500	411
2022-12-08	405	405	394	405	64,900	405
2022-12-07	400	405	398	405	26,700	405
2022-12-06	402	407	397	405	63,100	405
2022-12-05	405	408	397	399	39,700	399
2022-12-02	404	405	395	405	95,900	405
2022-12-01	416	416	403	405	63,000	405
2022-11-30	416	417	411	411	60,700	411
2022-11-29	425	425	415	418	59,900	418
2022-11-28	430	430	422	425	21,400	425
2022-11-25	424	428	421	427	42,300	427
2022-11-24	421	427	418	423	54,900	423
2022-11-22	425	429	420	420	37,400	420
2022-11-21	404	422	404	420	59,900	420
2022-11-18	418	418	398	402	103,200	402
2022-11-17	415	419	415	415	22,200	415
2022-11-16	422	422	416	417	22,700	417
2022-11-15	424	426	421	422	23,600	422
2022-11-14	425	431	424	424	27,500	424
2022-11-11	428	432	421	424	45,400	424
2022-11-10	417	422	417	420	14,200	420
2022-11-09	424	426	418	421	27,700	421
2022-11-08	416	434	416	423	78,700	423
2022-11-07	408	414	400	414	108,800	414
2022-11-04	420	425	412	414	57,400	414
2022-11-02	422	426	417	418	29,700	418
2022-11-01	430	433	425	426	58,300	426
2022-10-31	430	430	422	425	61,500	425
2022-10-28	427	431	420	420	176,200	420
2022-10-27	433	433	425	430	28,100	430
2022-10-26	428	437	428	430	67,600	430
2022-10-25	429	429	418	426	35,800	426
2022-10-24	424	434	422	422	55,500	422
2022-10-21	413	421	408	421	44,600	421
2022-10-20	418	423	407	414	97,900	414
2022-10-19	410	424	410	415	95,400	415
2022-10-18	406	413	402	410	72,600	410
2022-10-17	403	408	402	404	55,500	404
2022-10-14	411	417	408	410	82,100	410
2022-10-13	409	409	403	403	49,300	403
2022-10-12	409	412	406	410	63,600	410
2022-10-11	428	428	407	413	131,300	413
2022-10-07	430	436	428	428	31,400	428
2022-10-06	432	439	429	431	39,200	431
2022-10-05	436	441	430	432	34,200	432
2022-10-04	435	437	428	431	34,600	431
2022-10-03	416	426	413	423	41,500	423
2022-09-30	435	435	423	424	45,600	424
2022-09-29	442	446	430	436	59,600	436
2022-09-28	438	441	426	434	89,500	434
2022-09-27	443	448	438	440	41,900	440
2022-09-26	461	461	443	443	72,300	443
2022-09-22	457	469	452	464	34,300	464
2022-09-21	470	470	460	461	48,500	461
2022-09-20	468	476	466	476	26,800	476
2022-09-16	470	472	465	468	26,100	468
2022-09-15	476	483	474	478	23,500	478
2022-09-14	469	481	467	478	38,300	478
2022-09-13	485	492	485	487	34,900	487
2022-09-12	485	493	483	483	28,900	483
2022-09-09	477	488	477	483	49,000	483
2022-09-08	470	480	469	480	27,600	480
2022-09-07	471	472	460	465	51,000	465
2022-09-06	467	473	463	472	33,800	472
2022-09-05	470	473	463	469	26,500	469
2022-09-02	488	488	473	474	40,700	474
2022-09-01	492	493	481	482	63,200	482
2022-08-31	500	501	490	494	66,900	494
2022-08-30	495	514	493	510	59,300	510
2022-08-29	481	492	481	487	60,900	487
2022-08-26	514	514	495	497	63,600	497
2022-08-25	508	520	504	509	71,100	509
2022-08-24	497	515	495	509	85,700	509
2022-08-23	492	498	489	496	28,900	496
2022-08-22	497	505	492	502	48,900	502
2022-08-19	502	509	492	507	65,100	507
2022-08-18	478	500	472	498	104,200	498
2022-08-17	475	481	471	481	53,500	481
2022-08-16	465	478	462	474	39,900	474
2022-08-15	470	475	465	469	42,900	469
2022-08-12	464	472	464	470	36,600	470
2022-08-10	482	482	461	464	69,700	464
2022-08-09	470	480	470	478	29,800	478
2022-08-08	472	477	463	475	102,700	475
2022-08-05	478	488	477	488	71,100	488
2022-08-04	474	487	471	478	66,800	478
2022-08-03	491	495	465	470	186,100	470
2022-08-02	488	497	484	493	50,100	493
2022-08-01	500	500	492	495	56,600	495
2022-07-29	501	505	491	499	89,100	499
2022-07-28	511	511	498	502	58,400	502
2022-07-27	523	523	509	509	68,000	509
2022-07-26	510	526	504	522	70,100	522
2022-07-25	510	518	506	510	102,500	510
2022-07-22	517	521	508	510	59,600	510
2022-07-21	503	528	503	523	104,900	523
2022-07-20	500	512	500	502	142,600	502
2022-07-19	516	531	499	499	205,400	499
2022-07-15	537	540	512	512	330,700	512
2022-07-14	506	555	506	537	681,200	537
2022-07-13	487	516	473	510	1,090,400	510
2022-07-12	450	527	436	482	1,576,100	482
2022-07-11	453	457	446	447	31,800	447
2022-07-08	451	458	444	444	37,800	444
2022-07-07	451	454	445	451	32,000	451
2022-07-06	452	458	447	451	18,900	451
2022-07-05	458	461	450	454	25,400	454
2022-07-04	447	456	442	456	28,900	456
2022-07-01	456	458	437	440	43,300	440
2022-06-30	468	468	453	453	28,600	453
2022-06-29	455	466	451	465	34,400	465
2022-06-28	464	466	455	463	20,700	463
2022-06-27	468	468	453	462	21,600	462
2022-06-24	457	473	455	461	39,000	461
2022-06-23	449	457	448	451	27,000	451
2022-06-22	455	455	441	441	20,100	441
2022-06-21	441	455	441	450	26,200	450
2022-06-20	436	441	426	433	56,900	433
2022-06-17	448	448	434	436	49,600	436
2022-06-16	467	467	451	451	35,600	451
2022-06-15	464	465	456	456	35,800	456
2022-06-14	465	469	458	467	52,500	467
2022-06-13	479	479	467	475	65,400	475
2022-06-10	490	495	482	483	43,100	483
2022-06-09	490	511	490	499	41,100	499
2022-06-08	489	496	488	494	17,900	494
2022-06-07	495	497	485	485	22,600	485
2022-06-06	496	501	492	495	31,100	495
2022-06-03	510	511	493	504	52,300	504
2022-06-02	518	518	505	510	57,500	510
2022-06-01	519	528	519	525	60,400	525
2022-05-31	512	518	505	515	37,400	515
2022-05-30	500	517	500	513	58,300	513
2022-05-27	502	506	485	493	42,300	493
2022-05-26	484	509	484	499	107,600	499
2022-05-25	492	495	472	480	105,600	480
2022-05-24	508	508	488	492	45,400	492
2022-05-23	510	517	505	510	50,700	510
2022-05-20	494	506	488	505	42,300	505
2022-05-19	485	497	480	490	55,200	490
2022-05-18	507	513	496	500	56,600	500
2022-05-17	468	507	459	499	152,800	499
2022-05-16	491	492	470	471	59,100	471
2022-05-13	471	486	465	485	32,800	485
2022-05-12	480	481	473	474	29,900	474
2022-05-11	483	488	476	485	33,900	485
2022-05-10	479	493	466	490	60,700	490
2022-05-09	506	506	476	477	69,500	477
2022-05-06	505	509	494	507	25,100	507
2022-05-02	505	506	493	501	39,400	501
2022-04-28	508	508	500	506	40,500	506
2022-04-27	503	513	490	513	57,300	513
2022-04-26	519	519	503	513	23,200	513
2022-04-25	520	525	513	513	33,700	513
2022-04-22	540	540	532	534	16,700	534
2022-04-21	548	548	538	548	28,100	548
2022-04-20	566	566	545	548	13,800	548
2022-04-19	551	556	541	556	30,800	556
2022-04-18	557	557	537	551	47,200	551
2022-04-15	583	583	561	561	25,800	561
2022-04-14	585	585	575	582	17,000	582
2022-04-13	564	591	564	584	41,300	584
2022-04-12	569	574	555	561	32,200	561
2022-04-11	570	573	563	572	37,500	572
2022-04-08	577	580	562	569	35,200	569
2022-04-07	588	588	565	576	43,700	576
2022-04-06	605	609	592	594	32,000	594
2022-04-05	620	627	610	615	28,300	615
2022-04-04	613	618	607	614	14,800	614
2022-04-01	617	617	598	608	28,800	608
2022-03-31	643	643	621	621	40,000	621
2022-03-30	648	654	642	654	29,800	654
2022-03-29	648	655	640	654	26,200	654
2022-03-28	657	657	640	648	28,100	648
2022-03-25	667	667	644	654	37,700	654
2022-03-24	666	675	645	668	38,200	668
2022-03-23	662	677	653	673	44,600	673
2022-03-22	657	665	643	652	36,100	652
2022-03-18	624	653	624	651	48,200	651
2022-03-17	624	633	614	627	38,500	627
2022-03-16	606	620	594	617	36,200	617
2022-03-15	598	607	590	604	43,100	604
2022-03-14	560	593	560	587	39,100	587
2022-03-11	572	581	559	562	56,500	562
2022-03-10	566	594	566	584	61,900	584
2022-03-09	548	563	546	546	56,700	546
2022-03-08	560	568	541	542	79,600	542
2022-03-07	573	596	565	568	49,300	568
2022-03-04	591	591	571	581	35,300	581
2022-03-03	592	602	574	587	19,600	587
2022-03-02	594	594	572	582	48,000	582
2022-03-01	613	613	597	601	25,300	601
2022-02-28	603	611	588	607	40,200	607
2022-02-25	592	611	592	599	37,100	599
2022-02-24	631	631	588	598	74,400	598
2022-02-22	647	652	630	631	35,200	631
2022-02-21	655	665	639	662	23,900	662
2022-02-18	653	660	642	655	28,100	655
2022-02-17	681	681	663	663	22,900	663
2022-02-16	694	702	675	675	20,100	675
2022-02-15	685	696	670	673	21,300	673
2022-02-14	685	687	675	675	27,800	675
2022-02-10	689	704	689	699	15,900	699
2022-02-09	682	705	682	692	20,900	692
2022-02-08	720	742	676	689	50,100	689
2022-02-07	691	764	672	720	112,300	720
2022-02-04	700	714	694	703	47,800	703
2022-02-03	761	761	705	710	68,400	710
2022-02-02	742	764	727	760	24,900	760
2022-02-01	766	770	720	727	39,600	727
2022-01-31	706	776	706	776	65,300	776
2022-01-28	665	709	659	706	63,400	706
2022-01-27	689	695	655	655	38,700	655
2022-01-26	682	690	672	674	19,100	674
2022-01-25	680	705	668	672	63,900	672
2022-01-24	700	718	690	690	78,800	690
2022-01-21	715	724	701	709	24,400	709
2022-01-20	716	755	715	740	34,400	740
2022-01-19	738	764	717	725	47,100	725
2022-01-18	756	761	741	746	25,100	746
2022-01-17	739	760	728	743	69,700	743
2022-01-14	780	781	740	741	69,300	741
2022-01-13	812	821	784	785	60,100	785
2022-01-12	787	842	787	827	76,400	827
2022-01-11	832	842	783	783	118,000	783
2022-01-07	838	910	831	871	217,700	871
2022-01-06	811	849	791	825	142,300	825
2022-01-05	841	866	811	832	225,700	832
2022-01-04	713	779	713	775	109,500	775

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 [2022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 [2022年度]