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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,059 | 1,066 | 1,049 | 1,050 | -4 | -0.4 | 29,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,228 | 1,239 | 1,209 | 1,220 | -2 | -0.2 | 126,700 |
| 3/12 | 1,211 | 1,228 | 1,196 | 1,222 | +11 | +0.9 | 114,700 |
| 3/11 | 1,213 | 1,216 | 1,199 | 1,211 | -16 | -1.3 | 72,400 |
| 3/8 | 1,196 | 1,240 | 1,196 | 1,227 | +22 | +1.8 | 178,600 |
| 3/7 | 1,222 | 1,237 | 1,197 | 1,205 | -14 | -1.2 | 132,300 |
| 3/6 | 1,207 | 1,231 | 1,202 | 1,219 | +5 | +0.4 | 119,500 |
| 3/5 | 1,189 | 1,229 | 1,187 | 1,214 | +25 | +2.1 | 155,300 |
| 3/4 | 1,212 | 1,218 | 1,185 | 1,189 | -17 | -1.4 | 104,900 |
| 3/1 | 1,206 | 1,230 | 1,203 | 1,206 | 0 | 0.0 | 98,700 |
| 2/29 | 1,177 | 1,210 | 1,177 | 1,206 | +21 | +1.8 | 108,300 |
| 2/28 | 1,181 | 1,193 | 1,171 | 1,185 | 0 | 0.0 | 55,300 |
| 2/27 | 1,176 | 1,192 | 1,172 | 1,185 | +9 | +0.8 | 65,900 |
| 2/26 | 1,170 | 1,186 | 1,160 | 1,176 | +6 | +0.5 | 49,400 |
| 2/22 | 1,175 | 1,200 | 1,158 | 1,170 | -5 | -0.4 | 114,800 |
| 2/21 | 1,157 | 1,178 | 1,150 | 1,175 | +9 | +0.8 | 56,700 |
| 2/20 | 1,169 | 1,174 | 1,148 | 1,166 | +1 | +0.1 | 82,500 |
| 2/19 | 1,136 | 1,165 | 1,124 | 1,165 | +24 | +2.1 | 80,600 |
| 2/16 | 1,116 | 1,156 | 1,114 | 1,141 | +32 | +2.9 | 105,100 |
| 2/15 | 1,095 | 1,125 | 1,090 | 1,109 | +15 | +1.4 | 78,900 |
| 2/14 | 1,101 | 1,101 | 1,081 | 1,094 | -9 | -0.8 | 61,700 |
| 2/13 | 1,101 | 1,111 | 1,089 | 1,103 | +56 | +5.4 | 109,900 |
| 2/9 | 1,062 | 1,065 | 1,047 | 1,047 | -17 | -1.6 | 52,100 |
| 2/8 | 1,064 | 1,072 | 1,053 | 1,064 | +2 | +0.2 | 58,900 |
▶︎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