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15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) | 792 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,273 (24/03/15) | 792 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 955 | 955 | 939 | 940 | -18 | -1.9 | 11,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,020 | 1,024 | 1,016 | 1,016 | -15 | -1.5 | 33,700 |
| 10/18 | 1,017 | 1,038 | 1,008 | 1,031 | +22 | +2.2 | 68,200 |
| 10/17 | 1,007 | 1,018 | 1,001 | 1,009 | +4 | +0.4 | 31,300 |
| 10/16 | 1,015 | 1,023 | 1,001 | 1,005 | -13 | -1.3 | 72,700 |
| 10/13 | 1,028 | 1,032 | 1,015 | 1,018 | -15 | -1.5 | 54,100 |
| 10/12 | 1,048 | 1,048 | 1,025 | 1,033 | -15 | -1.4 | 87,600 |
| 10/11 | 1,055 | 1,063 | 1,043 | 1,048 | +3 | +0.3 | 67,400 |
| 10/10 | 1,043 | 1,052 | 1,041 | 1,045 | +13 | +1.3 | 67,200 |
| 10/6 | 1,013 | 1,036 | 1,011 | 1,032 | +19 | +1.9 | 131,600 |
| 10/5 | 1,035 | 1,047 | 1,001 | 1,013 | +8 | +0.8 | 341,700 |
| 10/4 | 1,010 | 1,018 | 998 | 1,005 | -33 | -3.2 | 137,200 |
| 10/3 | 1,050 | 1,053 | 1,025 | 1,038 | -22 | -2.1 | 136,000 |
| 10/2 | 1,057 | 1,083 | 1,056 | 1,060 | +5 | +0.5 | 111,600 |
| 9/29 | 1,044 | 1,062 | 1,040 | 1,055 | +7 | +0.7 | 94,300 |
| 9/28 | 1,046 | 1,056 | 1,041 | 1,048 | -10 | -1.0 | 70,600 |
| 9/27 | 1,053 | 1,059 | 1,042 | 1,058 | +3 | +0.3 | 124,600 |
| 9/26 | 1,060 | 1,060 | 1,051 | 1,055 | +11 | +1.1 | 100,900 |
| 9/25 | 1,035 | 1,044 | 1,030 | 1,044 | +20 | +2.0 | 40,600 |
| 9/22 | 1,030 | 1,030 | 1,020 | 1,024 | -8 | -0.8 | 42,700 |
| 9/21 | 1,035 | 1,043 | 1,031 | 1,032 | +2 | +0.2 | 38,600 |
| 9/20 | 1,047 | 1,053 | 1,029 | 1,030 | -23 | -2.2 | 69,800 |
| 9/19 | 1,044 | 1,053 | 1,038 | 1,053 | +10 | +1.0 | 62,500 |
| 9/15 | 1,040 | 1,047 | 1,034 | 1,043 | +8 | +0.8 | 99,000 |
| 9/14 | 1,030 | 1,036 | 1,025 | 1,035 | +9 | +0.9 | 64,900 |
| 9/13 | 1,030 | 1,037 | 1,022 | 1,026 | -4 | -0.4 | 53,700 |
| 9/12 | 1,021 | 1,030 | 1,021 | 1,030 | +10 | +1.0 | 28,400 |
| 9/11 | 1,020 | 1,026 | 1,015 | 1,020 | +3 | +0.3 | 50,600 |
| 9/8 | 1,015 | 1,021 | 1,012 | 1,017 | -4 | -0.4 | 88,800 |
| 9/7 | 1,020 | 1,027 | 1,016 | 1,021 | -1 | -0.1 | 56,800 |
| 9/6 | 1,020 | 1,027 | 1,020 | 1,022 | +2 | +0.2 | 62,000 |
▶︎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
