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) | 916 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,273 (24/03/15) | 1,011 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,055 | 1,056 | 1,050 | 1,055 | +5 | +0.5 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,059 | 1,066 | 1,040 | 1,050 | +1 | +0.1 | 114,500 |
| 5/2 | 1,122 | 1,125 | 1,044 | 1,049 | -57 | -5.2 | 195,300 |
| 4/26 | 1,027 | 1,122 | 1,024 | 1,106 | +82 | +8.0 | 631,800 |
| 4/19 | 1,061 | 1,074 | 1,011 | 1,024 | -52 | -4.8 | 695,400 |
| 4/12 | 1,091 | 1,097 | 1,062 | 1,076 | -39 | -3.5 | 372,300 |
| 4/5 | 1,165 | 1,168 | 1,090 | 1,115 | -46 | -4.0 | 288,300 |
| 3/29 | 1,193 | 1,209 | 1,146 | 1,161 | -29 | -2.4 | 470,600 |
| 3/22 | 1,266 | 1,266 | 1,182 | 1,190 | -76 | -6.0 | 415,800 |
| 3/15 | 1,213 | 1,273 | 1,196 | 1,266 | +39 | +3.2 | 669,200 |
| 3/8 | 1,212 | 1,240 | 1,185 | 1,227 | +21 | +1.7 | 690,600 |
| 3/1 | 1,170 | 1,230 | 1,160 | 1,206 | +36 | +3.1 | 377,600 |
| 2/22 | 1,136 | 1,200 | 1,124 | 1,170 | +29 | +2.5 | 334,600 |
| 2/16 | 1,101 | 1,156 | 1,081 | 1,141 | +94 | +9.0 | 355,600 |
| 2/9 | 1,078 | 1,079 | 1,047 | 1,047 | -27 | -2.5 | 265,100 |
| 2/2 | 1,060 | 1,094 | 1,060 | 1,074 | +19 | +1.8 | 241,400 |
| 1/26 | 1,057 | 1,074 | 1,050 | 1,055 | 0 | 0.0 | 267,600 |
| 1/19 | 1,066 | 1,095 | 1,055 | 1,055 | -10 | -0.9 | 364,900 |
| 1/12 | 1,077 | 1,085 | 1,054 | 1,065 | -10 | -0.9 | 174,100 |
| 1/5 | 1,071 | 1,080 | 1,057 | 1,075 | +3 | +0.3 | 117,100 |
| 12/29 | 1,069 | 1,073 | 1,039 | 1,072 | +7 | +0.7 | 156,300 |
| 12/22 | 1,041 | 1,071 | 1,018 | 1,065 | +16 | +1.5 | 193,400 |
| 12/15 | 1,034 | 1,066 | 1,031 | 1,049 | +23 | +2.2 | 253,300 |
| 12/8 | 1,046 | 1,067 | 1,026 | 1,026 | -13 | -1.3 | 241,000 |
| 12/1 | 1,031 | 1,046 | 1,020 | 1,039 | +12 | +1.2 | 206,000 |
| 11/24 | 1,033 | 1,033 | 1,011 | 1,027 | -8 | -0.8 | 202,100 |
| 11/17 | 1,037 | 1,048 | 1,020 | 1,035 | -1 | -0.1 | 202,800 |
| 11/10 | 1,049 | 1,056 | 1,022 | 1,036 | -6 | -0.6 | 222,000 |
| 11/2 | 1,014 | 1,050 | 1,001 | 1,042 | +29 | +2.9 | 199,000 |
| 10/27 | 1,010 | 1,017 | 982 | 1,013 | -1 | -0.1 | 172,800 |
| 10/20 | 1,015 | 1,038 | 1,001 | 1,014 | -4 | -0.4 | 233,900 |
▶︎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