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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 940 | 983 | 920 | 949 | +6 | +0.6 | 347,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 900 | 908 | 777 | 820 | -80 | -8.9 | 1,497,300 |
| 22/03 | 958 | 962 | 887 | 900 | -45 | -4.8 | 733,300 |
| 22/02 | 958 | 969 | 924 | 945 | -13 | -1.4 | 385,100 |
| 22/01 | 979 | 1,005 | 932 | 958 | -13 | -1.3 | 474,200 |
| 21/12 | 885 | 1,000 | 880 | 971 | +88 | +10.0 | 568,100 |
| 21/11 | 978 | 995 | 883 | 883 | -87 | -9.0 | 450,600 |
| 21/10 | 964 | 984 | 930 | 970 | -9 | -0.9 | 582,400 |
| 21/09 | 909 | 1,008 | 908 | 979 | +70 | +7.7 | 662,900 |
| 21/08 | 903 | 937 | 865 | 909 | +14 | +1.6 | 481,900 |
| 21/07 | 936 | 957 | 885 | 895 | -40 | -4.3 | 466,200 |
| 21/06 | 944 | 969 | 914 | 935 | -4 | -0.4 | 553,000 |
| 21/05 | 936 | 988 | 929 | 939 | +8 | +0.9 | 755,200 |
| 21/04 | 1,023 | 1,046 | 931 | 931 | -86 | -8.5 | 897,100 |
| 21/03 | 1,068 | 1,098 | 1,006 | 1,017 | -21 | -2.0 | 1,857,000 |
| 21/02 | 1,090 | 1,140 | 1,033 | 1,038 | -59 | -5.4 | 1,191,600 |
| 21/01 | 1,201 | 1,393 | 1,091 | 1,097 | -106 | -8.8 | 3,013,200 |
| 20/12 | 1,303 | 1,339 | 1,189 | 1,203 | -98 | -7.5 | 1,581,200 |
| 20/11 | 1,306 | 1,454 | 1,284 | 1,301 | +34 | +2.7 | 1,931,500 |
| 20/10 | 1,351 | 1,391 | 1,239 | 1,267 | -54 | -4.1 | 1,339,000 |
| 20/09 | 1,344 | 1,426 | 1,254 | 1,321 | -30 | -2.2 | 1,236,400 |
| 20/08 | 1,271 | 1,399 | 1,201 | 1,351 | +88 | +7.0 | 915,800 |
| 20/07 | 1,340 | 1,400 | 1,252 | 1,263 | -77 | -5.8 | 1,118,100 |
| 20/06 | 1,216 | 1,388 | 1,213 | 1,340 | +130 | +10.7 | 1,561,100 |
| 20/05 | 1,077 | 1,253 | 1,057 | 1,210 | +123 | +11.3 | 771,300 |
| 20/04 | 1,074 | 1,103 | 950 | 1,087 | -2 | -0.2 | 736,700 |
| 20/03 | 1,033 | 1,171 | 835 | 1,089 | +47 | +4.5 | 1,562,800 |
| 20/02 | 1,283 | 1,318 | 1,028 | 1,042 | -255 | -19.7 | 1,148,000 |
| 20/01 | 1,220 | 1,335 | 1,186 | 1,297 | +47 | +3.8 | 1,177,900 |
| 19/12 | 1,299 | 1,360 | 1,239 | 1,250 | -49 | -3.8 | 1,100,400 |
| 19/11 | 1,215 | 1,309 | 1,209 | 1,299 | +72 | +5.9 | 1,338,100 |
▶︎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
