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
972.9
円
(09:41)
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) | 918 (23/07/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,273 (24/03/15) | 944 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 977 | 977 | 969 | 974 | 0 | 0.0 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,059 | 1,059 | 1,041 | 1,044 | -7 | -0.7 | 21,300 |
| 12/25 | 1,069 | 1,071 | 1,050 | 1,051 | -14 | -1.3 | 33,500 |
| 12/22 | 1,061 | 1,071 | 1,057 | 1,065 | +4 | +0.4 | 35,800 |
| 12/21 | 1,053 | 1,064 | 1,049 | 1,061 | +6 | +0.6 | 43,500 |
| 12/20 | 1,045 | 1,059 | 1,042 | 1,055 | +12 | +1.2 | 40,000 |
| 12/19 | 1,039 | 1,045 | 1,032 | 1,043 | +9 | +0.9 | 32,500 |
| 12/18 | 1,041 | 1,041 | 1,018 | 1,034 | -15 | -1.4 | 41,600 |
| 12/15 | 1,053 | 1,053 | 1,040 | 1,049 | -1 | -0.1 | 38,100 |
| 12/14 | 1,052 | 1,063 | 1,047 | 1,050 | -2 | -0.2 | 46,200 |
| 12/13 | 1,059 | 1,059 | 1,051 | 1,052 | -7 | -0.7 | 29,100 |
| 12/12 | 1,064 | 1,066 | 1,056 | 1,059 | -1 | -0.1 | 23,400 |
| 12/11 | 1,034 | 1,060 | 1,031 | 1,060 | +34 | +3.3 | 116,500 |
| 12/8 | 1,049 | 1,049 | 1,026 | 1,026 | -29 | -2.8 | 55,800 |
| 12/7 | 1,059 | 1,063 | 1,054 | 1,055 | -10 | -0.9 | 32,800 |
| 12/6 | 1,045 | 1,067 | 1,045 | 1,065 | +20 | +1.9 | 64,000 |
| 12/5 | 1,053 | 1,055 | 1,036 | 1,045 | -5 | -0.5 | 48,800 |
| 12/4 | 1,046 | 1,052 | 1,038 | 1,050 | +11 | +1.1 | 39,600 |
| 12/1 | 1,044 | 1,046 | 1,036 | 1,039 | 0 | 0.0 | 38,500 |
| 11/30 | 1,030 | 1,043 | 1,029 | 1,039 | +3 | +0.3 | 35,400 |
| 11/29 | 1,032 | 1,042 | 1,032 | 1,036 | -6 | -0.6 | 42,800 |
| 11/28 | 1,029 | 1,044 | 1,024 | 1,042 | +17 | +1.7 | 50,500 |
| 11/27 | 1,031 | 1,032 | 1,020 | 1,025 | -2 | -0.2 | 38,800 |
| 11/24 | 1,023 | 1,031 | 1,022 | 1,027 | +4 | +0.4 | 35,900 |
| 11/22 | 1,021 | 1,031 | 1,015 | 1,023 | +1 | +0.1 | 59,900 |
| 11/21 | 1,017 | 1,025 | 1,011 | 1,022 | +6 | +0.6 | 46,000 |
| 11/20 | 1,033 | 1,033 | 1,016 | 1,016 | -19 | -1.8 | 60,300 |
| 11/17 | 1,032 | 1,035 | 1,022 | 1,035 | +12 | +1.2 | 21,500 |
| 11/16 | 1,036 | 1,036 | 1,020 | 1,023 | -13 | -1.3 | 30,200 |
| 11/15 | 1,048 | 1,048 | 1,030 | 1,036 | -2 | -0.2 | 84,100 |
| 11/14 | 1,040 | 1,042 | 1,036 | 1,038 | +5 | +0.5 | 29,900 |
▶︎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