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
943.9
円
(11:00)
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 | 941 | 944 | -14 | -1.5 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 982 | 1,000 | 979 | 997 | +8 | +0.8 | 72,600 |
| 5/31 | 977 | 989 | 972 | 989 | +14 | +1.4 | 88,600 |
| 5/30 | 1,001 | 1,003 | 971 | 975 | -31 | -3.1 | 160,900 |
| 5/29 | 1,020 | 1,020 | 1,006 | 1,006 | -12 | -1.2 | 55,100 |
| 5/28 | 1,020 | 1,030 | 1,017 | 1,018 | -2 | -0.2 | 21,300 |
| 5/27 | 1,019 | 1,024 | 1,017 | 1,020 | 0 | 0.0 | 15,800 |
| 5/24 | 1,016 | 1,025 | 1,016 | 1,020 | -2 | -0.2 | 17,900 |
| 5/23 | 1,020 | 1,029 | 1,013 | 1,022 | +7 | +0.7 | 29,600 |
| 5/22 | 1,027 | 1,027 | 1,015 | 1,015 | -14 | -1.4 | 45,100 |
| 5/21 | 1,034 | 1,039 | 1,025 | 1,029 | -3 | -0.3 | 26,300 |
| 5/20 | 1,027 | 1,038 | 1,027 | 1,032 | +5 | +0.5 | 22,500 |
| 5/17 | 1,023 | 1,033 | 1,022 | 1,027 | -3 | -0.3 | 20,600 |
| 5/16 | 1,035 | 1,035 | 1,026 | 1,030 | -3 | -0.3 | 32,000 |
| 5/15 | 1,046 | 1,050 | 1,033 | 1,033 | -16 | -1.5 | 50,500 |
| 5/14 | 1,049 | 1,056 | 1,042 | 1,049 | -6 | -0.6 | 33,800 |
| 5/13 | 1,055 | 1,058 | 1,048 | 1,055 | +5 | +0.5 | 21,300 |
| 5/10 | 1,059 | 1,066 | 1,049 | 1,050 | -4 | -0.4 | 29,000 |
| 5/9 | 1,050 | 1,059 | 1,045 | 1,054 | +10 | +1.0 | 21,300 |
| 5/8 | 1,047 | 1,054 | 1,040 | 1,044 | -7 | -0.7 | 37,300 |
| 5/7 | 1,059 | 1,060 | 1,045 | 1,051 | +2 | +0.2 | 26,900 |
| 5/2 | 1,076 | 1,077 | 1,044 | 1,049 | -30 | -2.8 | 59,100 |
| 5/1 | 1,121 | 1,124 | 1,079 | 1,079 | -44 | -3.9 | 39,500 |
| 4/30 | 1,122 | 1,125 | 1,091 | 1,123 | +17 | +1.5 | 96,700 |
| 4/26 | 1,072 | 1,122 | 1,072 | 1,106 | +14 | +1.3 | 246,300 |
| 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 |
▶︎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
