7463東証S貸借
業種 小売業
アドヴァングループ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,273 (24/03/15) | 916 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,273 (24/03/15) | 1,011 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,072 | 1,122 | 1,072 | 1,106 | +14 | +1.3 | 246,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,077 | 1,102 | 1,071 | 1,092 | +9 | +0.8 | 107,000 |
| 4/24 | 1,058 | 1,092 | 1,058 | 1,083 | +38 | +3.6 | 129,000 |
| 4/23 | 1,035 | 1,056 | 1,030 | 1,045 | +10 | +1.0 | 77,300 |
| 4/22 | 1,027 | 1,040 | 1,024 | 1,035 | +11 | +1.1 | 72,200 |
| 4/19 | 1,022 | 1,049 | 1,017 | 1,024 | -13 | -1.3 | 202,900 |
| 4/18 | 1,020 | 1,048 | 1,015 | 1,037 | +8 | +0.8 | 105,100 |
| 4/17 | 1,025 | 1,042 | 1,011 | 1,029 | -6 | -0.6 | 143,700 |
| 4/16 | 1,058 | 1,061 | 1,031 | 1,035 | -26 | -2.5 | 136,100 |
| 4/15 | 1,061 | 1,074 | 1,037 | 1,061 | -15 | -1.4 | 107,600 |
| 4/12 | 1,075 | 1,078 | 1,067 | 1,076 | +2 | +0.2 | 50,900 |
| 4/11 | 1,084 | 1,084 | 1,071 | 1,074 | -15 | -1.4 | 40,500 |
| 4/10 | 1,066 | 1,097 | 1,066 | 1,089 | +19 | +1.8 | 70,700 |
| 4/9 | 1,082 | 1,082 | 1,062 | 1,070 | -10 | -0.9 | 58,500 |
| 4/8 | 1,091 | 1,091 | 1,066 | 1,080 | -35 | -3.1 | 151,700 |
| 4/5 | 1,091 | 1,138 | 1,090 | 1,115 | +7 | +0.6 | 97,600 |
| 4/4 | 1,118 | 1,122 | 1,104 | 1,108 | -5 | -0.5 | 55,400 |
| 4/3 | 1,113 | 1,123 | 1,109 | 1,113 | -9 | -0.8 | 37,900 |
| 4/2 | 1,138 | 1,138 | 1,122 | 1,122 | -15 | -1.3 | 50,700 |
| 4/1 | 1,165 | 1,168 | 1,130 | 1,137 | -24 | -2.1 | 46,700 |
| 3/29 | 1,148 | 1,170 | 1,148 | 1,161 | +13 | +1.1 | 58,500 |
| 3/28 | 1,166 | 1,173 | 1,146 | 1,148 | -53 | -4.4 | 104,400 |
| 3/27 | 1,188 | 1,204 | 1,184 | 1,201 | +17 | +1.4 | 98,100 |
| 3/26 | 1,194 | 1,194 | 1,171 | 1,184 | -15 | -1.3 | 78,400 |
| 3/25 | 1,193 | 1,209 | 1,188 | 1,199 | +9 | +0.8 | 131,200 |
| 3/22 | 1,202 | 1,202 | 1,182 | 1,190 | -16 | -1.3 | 98,500 |
| 3/21 | 1,233 | 1,233 | 1,204 | 1,206 | -24 | -2.0 | 111,800 |
| 3/19 | 1,220 | 1,230 | 1,190 | 1,230 | +6 | +0.5 | 96,400 |
| 3/18 | 1,266 | 1,266 | 1,215 | 1,224 | -42 | -3.3 | 109,100 |
| 3/15 | 1,242 | 1,273 | 1,239 | 1,266 | +24 | +1.9 | 244,800 |
| 3/14 | 1,226 | 1,252 | 1,219 | 1,242 | +22 | +1.8 | 110,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて