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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,148 | 1,231 | 1,078 | 1,227 | +76 | +6.6 | 1,003,600 |
| 19/09 | 1,147 | 1,215 | 1,125 | 1,151 | +4 | +0.4 | 1,304,700 |
| 19/08 | 1,096 | 1,154 | 1,033 | 1,147 | +39 | +3.5 | 1,605,300 |
| 19/07 | 1,070 | 1,147 | 1,049 | 1,108 | +49 | +4.6 | 1,524,300 |
| 19/06 | 1,011 | 1,105 | 988 | 1,059 | +39 | +3.8 | 1,283,200 |
| 19/05 | 1,036 | 1,078 | 979 | 1,020 | -15 | -1.5 | 1,336,700 |
| 19/04 | 1,037 | 1,074 | 1,002 | 1,035 | +16 | +1.6 | 2,113,400 |
| 19/03 | 1,037 | 1,102 | 1,005 | 1,019 | -19 | -1.8 | 1,075,800 |
| 19/02 | 937 | 1,041 | 937 | 1,038 | +99 | +10.5 | 856,800 |
| 19/01 | 895 | 958 | 878 | 939 | +21 | +2.3 | 767,600 |
| 18/12 | 1,099 | 1,100 | 840 | 918 | -181 | -16.5 | 1,082,200 |
| 18/11 | 1,137 | 1,137 | 1,037 | 1,099 | -38 | -3.3 | 1,475,300 |
| 18/10 | 992 | 1,194 | 989 | 1,137 | +152 | +15.4 | 2,988,600 |
| 18/09 | 1,021 | 1,040 | 973 | 985 | -31 | -3.1 | 899,700 |
| 18/08 | 1,029 | 1,041 | 965 | 1,016 | -13 | -1.3 | 792,700 |
| 18/07 | 966 | 1,038 | 914 | 1,029 | +62 | +6.4 | 800,500 |
| 18/06 | 967 | 1,007 | 933 | 967 | -7 | -0.7 | 911,200 |
| 18/05 | 1,001 | 1,028 | 965 | 974 | -27 | -2.7 | 726,900 |
| 18/04 | 981 | 1,007 | 945 | 1,001 | +11 | +1.1 | 831,000 |
| 18/03 | 1,073 | 1,073 | 957 | 990 | -83 | -7.7 | 900,200 |
| 18/02 | 1,081 | 1,125 | 990 | 1,073 | -7 | -0.7 | 1,274,800 |
| 18/01 | 1,100 | 1,105 | 1,027 | 1,080 | -10 | -0.9 | 1,653,400 |
| 17/12 | 1,033 | 1,094 | 1,013 | 1,090 | +53 | +5.1 | 1,618,700 |
| 17/11 | 1,088 | 1,108 | 1,009 | 1,037 | -37 | -3.5 | 2,216,700 |
| 17/10 | 985 | 1,090 | 982 | 1,074 | +93 | +9.5 | 3,650,200 |
| 17/09 | 921 | 981 | 911 | 981 | +57 | +6.2 | 4,392,900 |
| 17/08 | 999 | 1,009 | 872 | 924 | -74 | -7.4 | 16,790,300 |
| 17/07 | 1,142 | 1,195 | 980 | 998 | -144 | -12.6 | 930,100 |
| 17/06 | 1,145 | 1,187 | 1,136 | 1,142 | -3 | -0.3 | 484,600 |
| 17/05 | 1,166 | 1,214 | 1,113 | 1,145 | -17 | -1.5 | 528,700 |
▶︎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
