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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
