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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 959 | 963 | 939 | 940 | -9 | -1.0 | 48,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,155 | 1,205 | 1,152 | 1,198 | +45 | +3.9 | 285,200 |
| 9/13 | 1,145 | 1,154 | 1,130 | 1,153 | +14 | +1.2 | 401,200 |
| 9/6 | 1,147 | 1,155 | 1,125 | 1,139 | -8 | -0.7 | 275,100 |
| 8/30 | 1,106 | 1,148 | 1,103 | 1,147 | +15 | +1.3 | 396,800 |
| 8/23 | 1,120 | 1,154 | 1,115 | 1,132 | +22 | +2.0 | 316,300 |
| 8/16 | 1,086 | 1,122 | 1,077 | 1,110 | +13 | +1.2 | 363,000 |
| 8/9 | 1,082 | 1,101 | 1,033 | 1,097 | +3 | +0.3 | 370,400 |
| 8/2 | 1,109 | 1,127 | 1,084 | 1,094 | -18 | -1.6 | 338,200 |
| 7/26 | 1,107 | 1,115 | 1,080 | 1,112 | +3 | +0.3 | 194,400 |
| 7/19 | 1,116 | 1,128 | 1,085 | 1,109 | -19 | -1.7 | 339,900 |
| 7/12 | 1,083 | 1,147 | 1,060 | 1,128 | +68 | +6.4 | 557,200 |
| 7/5 | 1,070 | 1,076 | 1,049 | 1,060 | +1 | +0.1 | 253,400 |
| 6/28 | 1,070 | 1,071 | 1,044 | 1,059 | -14 | -1.3 | 209,900 |
| 6/21 | 1,086 | 1,105 | 1,069 | 1,073 | -20 | -1.8 | 328,100 |
| 6/14 | 1,057 | 1,100 | 1,054 | 1,093 | +39 | +3.7 | 362,000 |
| 6/7 | 1,011 | 1,079 | 988 | 1,054 | +34 | +3.3 | 383,200 |
| 5/31 | 1,061 | 1,078 | 1,017 | 1,020 | -41 | -3.9 | 302,600 |
| 5/24 | 1,018 | 1,064 | 1,018 | 1,061 | +43 | +4.2 | 262,600 |
| 5/17 | 993 | 1,030 | 979 | 1,018 | +23 | +2.3 | 429,200 |
| 5/10 | 1,036 | 1,042 | 986 | 995 | -40 | -3.9 | 342,300 |
| 4/26 | 1,027 | 1,057 | 1,021 | 1,035 | +12 | +1.2 | 540,900 |
| 4/19 | 1,054 | 1,074 | 1,015 | 1,023 | -16 | -1.5 | 507,700 |
| 4/12 | 1,029 | 1,050 | 1,002 | 1,039 | +16 | +1.6 | 433,400 |
| 4/5 | 1,037 | 1,049 | 1,005 | 1,023 | +4 | +0.4 | 631,400 |
| 3/29 | 1,083 | 1,083 | 1,019 | 1,019 | -69 | -6.3 | 390,000 |
| 3/22 | 1,074 | 1,102 | 1,067 | 1,088 | +19 | +1.8 | 187,200 |
| 3/15 | 1,019 | 1,077 | 1,011 | 1,069 | +60 | +6.0 | 258,100 |
| 3/8 | 1,050 | 1,054 | 1,005 | 1,009 | -13 | -1.3 | 213,400 |
| 3/1 | 998 | 1,041 | 994 | 1,022 | ー | ー | 223,400 |
▶︎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
