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 | 37,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 949 | 969 | 945 | 957 | +8 | +0.8 | 114,700 |
| 6/4 | 946 | 956 | 938 | 949 | +3 | +0.3 | 136,900 |
| 5/28 | 958 | 960 | 929 | 946 | -14 | -1.5 | 257,500 |
| 5/21 | 970 | 988 | 958 | 960 | -10 | -1.0 | 131,600 |
| 5/14 | 970 | 982 | 950 | 970 | +5 | +0.5 | 223,000 |
| 5/7 | 936 | 977 | 936 | 965 | +34 | +3.7 | 98,000 |
| 4/30 | 968 | 973 | 931 | 931 | -34 | -3.5 | 178,700 |
| 4/23 | 1,018 | 1,019 | 962 | 965 | -53 | -5.2 | 176,000 |
| 4/16 | 1,018 | 1,023 | 992 | 1,018 | -2 | -0.2 | 239,600 |
| 4/9 | 1,031 | 1,045 | 1,010 | 1,020 | -7 | -0.7 | 201,200 |
| 4/2 | 1,073 | 1,079 | 1,014 | 1,027 | -28 | -2.7 | 401,000 |
| 3/26 | 1,089 | 1,098 | 1,032 | 1,055 | -28 | -2.6 | 472,200 |
| 3/19 | 1,039 | 1,091 | 1,039 | 1,083 | +43 | +4.1 | 303,700 |
| 3/12 | 1,046 | 1,049 | 1,010 | 1,040 | +6 | +0.6 | 410,700 |
| 3/5 | 1,068 | 1,072 | 1,006 | 1,034 | -4 | -0.4 | 371,000 |
| 2/26 | 1,125 | 1,128 | 1,033 | 1,038 | -61 | -5.6 | 323,100 |
| 2/19 | 1,124 | 1,140 | 1,088 | 1,099 | -6 | -0.5 | 233,900 |
| 2/12 | 1,114 | 1,132 | 1,104 | 1,105 | +3 | +0.3 | 215,700 |
| 2/5 | 1,090 | 1,108 | 1,070 | 1,102 | +5 | +0.5 | 418,900 |
| 1/29 | 1,145 | 1,176 | 1,091 | 1,097 | -53 | -4.6 | 1,486,500 |
| 1/22 | 1,183 | 1,199 | 1,120 | 1,150 | -39 | -3.3 | 631,400 |
| 1/15 | 1,364 | 1,393 | 1,187 | 1,189 | -56 | -4.5 | 495,800 |
| 1/8 | 1,201 | 1,252 | 1,174 | 1,245 | +42 | +3.5 | 399,500 |
| 12/30 | 1,205 | 1,240 | 1,201 | 1,203 | -2 | -0.2 | 257,800 |
| 12/25 | 1,250 | 1,256 | 1,189 | 1,205 | -45 | -3.6 | 297,500 |
| 12/18 | 1,308 | 1,339 | 1,250 | 1,250 | -58 | -4.4 | 290,500 |
| 12/11 | 1,322 | 1,330 | 1,299 | 1,308 | -11 | -0.8 | 332,700 |
| 12/4 | 1,330 | 1,337 | 1,290 | 1,319 | +25 | +1.9 | 533,500 |
| 11/27 | 1,350 | 1,367 | 1,284 | 1,294 | -48 | -3.6 | 468,200 |
| 11/20 | 1,418 | 1,448 | 1,326 | 1,342 | -70 | -5.0 | 393,600 |
▶︎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
