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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,020 | 1,029 | 1,013 | 1,022 | +7 | +0.7 | 29,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 1,059 | 1,065 | 1,054 | 1,062 | +2 | +0.2 | 45,600 |
| 2/6 | 1,075 | 1,075 | 1,060 | 1,060 | -13 | -1.2 | 47,100 |
| 2/5 | 1,078 | 1,079 | 1,072 | 1,073 | -1 | -0.1 | 61,400 |
| 2/2 | 1,084 | 1,084 | 1,070 | 1,074 | -5 | -0.5 | 40,900 |
| 2/1 | 1,092 | 1,092 | 1,076 | 1,079 | -15 | -1.4 | 48,200 |
| 1/31 | 1,073 | 1,094 | 1,070 | 1,094 | +12 | +1.1 | 60,100 |
| 1/30 | 1,075 | 1,085 | 1,070 | 1,082 | +13 | +1.2 | 50,600 |
| 1/29 | 1,060 | 1,070 | 1,060 | 1,069 | +14 | +1.3 | 41,600 |
| 1/26 | 1,060 | 1,065 | 1,054 | 1,055 | -9 | -0.9 | 46,900 |
| 1/25 | 1,057 | 1,068 | 1,055 | 1,064 | +10 | +1.0 | 55,700 |
| 1/24 | 1,063 | 1,063 | 1,050 | 1,054 | -9 | -0.9 | 63,800 |
| 1/23 | 1,071 | 1,074 | 1,063 | 1,063 | -3 | -0.3 | 51,100 |
| 1/22 | 1,057 | 1,071 | 1,055 | 1,066 | +11 | +1.0 | 50,100 |
| 1/19 | 1,074 | 1,074 | 1,055 | 1,055 | -14 | -1.3 | 85,800 |
| 1/18 | 1,070 | 1,078 | 1,069 | 1,069 | -1 | -0.1 | 37,400 |
| 1/17 | 1,078 | 1,084 | 1,069 | 1,070 | +1 | +0.1 | 77,900 |
| 1/16 | 1,089 | 1,089 | 1,069 | 1,069 | -18 | -1.7 | 62,800 |
| 1/15 | 1,066 | 1,095 | 1,066 | 1,087 | +22 | +2.1 | 101,000 |
| 1/12 | 1,075 | 1,076 | 1,057 | 1,065 | -5 | -0.5 | 35,400 |
| 1/11 | 1,065 | 1,076 | 1,065 | 1,070 | +9 | +0.9 | 44,800 |
| 1/10 | 1,066 | 1,067 | 1,054 | 1,061 | -6 | -0.6 | 40,600 |
▶︎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