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) | 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) |
---|---|---|---|---|---|---|---|
9/27 | 950 | 952 | 925 | 931 | -4 | -0.4 | 179,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
11/13 | 1,379 | 1,454 | 1,358 | 1,412 | +47 | +3.4 | 458,400 |
11/6 | 1,306 | 1,378 | 1,288 | 1,365 | +98 | +7.7 | 480,500 |
10/30 | 1,294 | 1,314 | 1,254 | 1,267 | -41 | -3.1 | 179,300 |
10/23 | 1,337 | 1,378 | 1,292 | 1,308 | -29 | -2.2 | 263,700 |
10/16 | 1,367 | 1,367 | 1,320 | 1,337 | -30 | -2.2 | 314,600 |
10/9 | 1,352 | 1,391 | 1,239 | 1,367 | +32 | +2.4 | 516,200 |
10/2 | 1,370 | 1,426 | 1,307 | 1,335 | -18 | -1.3 | 402,200 |
9/25 | 1,307 | 1,372 | 1,286 | 1,353 | +22 | +1.7 | 169,000 |
9/18 | 1,284 | 1,349 | 1,268 | 1,331 | +47 | +3.7 | 199,800 |
▶︎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