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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,319 | 1,324 | 1,254 | 1,284 | -39 | -3.0 | 242,100 |
| 9/4 | 1,336 | 1,399 | 1,319 | 1,323 | -2 | -0.2 | 397,200 |
| 8/28 | 1,227 | 1,399 | 1,223 | 1,325 | +100 | +8.2 | 368,800 |
| 8/21 | 1,267 | 1,295 | 1,201 | 1,225 | -47 | -3.7 | 156,200 |
| 8/14 | 1,247 | 1,323 | 1,243 | 1,272 | +41 | +3.3 | 158,700 |
| 8/7 | 1,271 | 1,297 | 1,229 | 1,231 | -32 | -2.5 | 123,400 |
| 7/31 | 1,341 | 1,380 | 1,252 | 1,263 | -75 | -5.6 | 199,100 |
| 7/22 | 1,338 | 1,400 | 1,335 | 1,338 | 0 | 0.0 | 184,000 |
| 7/17 | 1,281 | 1,366 | 1,281 | 1,338 | +76 | +6.0 | 271,100 |
| 7/10 | 1,349 | 1,373 | 1,260 | 1,262 | -20 | -1.6 | 345,900 |
| 7/3 | 1,312 | 1,363 | 1,268 | 1,282 | -37 | -2.8 | 223,400 |
| 6/26 | 1,364 | 1,379 | 1,294 | 1,319 | -46 | -3.4 | 244,600 |
| 6/19 | 1,311 | 1,388 | 1,302 | 1,365 | +44 | +3.3 | 574,900 |
| 6/12 | 1,315 | 1,358 | 1,275 | 1,321 | +12 | +0.9 | 355,400 |
| 6/5 | 1,216 | 1,316 | 1,213 | 1,309 | +99 | +8.2 | 280,800 |
| 5/29 | 1,160 | 1,253 | 1,160 | 1,210 | +109 | +9.9 | 419,300 |
| 5/22 | 1,129 | 1,130 | 1,082 | 1,101 | -18 | -1.6 | 118,900 |
| 5/15 | 1,108 | 1,119 | 1,065 | 1,119 | +14 | +1.3 | 136,600 |
| 5/8 | 1,074 | 1,115 | 1,065 | 1,105 | +40 | +3.8 | 78,400 |
| 5/1 | 1,088 | 1,103 | 1,052 | 1,065 | -9 | -0.8 | 114,900 |
| 4/24 | 1,057 | 1,089 | 1,040 | 1,074 | +23 | +2.2 | 125,900 |
| 4/17 | 1,040 | 1,083 | 1,000 | 1,051 | -6 | -0.6 | 170,100 |
| 4/10 | 957 | 1,077 | 950 | 1,057 | +85 | +8.7 | 230,900 |
| 4/3 | 1,119 | 1,134 | 952 | 972 | -166 | -14.6 | 273,800 |
| 3/27 | 970 | 1,171 | 947 | 1,138 | +176 | +18.3 | 440,800 |
| 3/19 | 896 | 980 | 835 | 962 | +77 | +8.7 | 299,100 |
| 3/13 | 1,010 | 1,023 | 850 | 885 | -150 | -14.5 | 364,800 |
| 3/6 | 1,033 | 1,100 | 1,028 | 1,035 | -7 | -0.7 | 297,300 |
| 2/28 | 1,171 | 1,180 | 1,028 | 1,042 | -177 | -14.5 | 405,400 |
| 2/21 | 1,255 | 1,256 | 1,210 | 1,219 | -50 | -3.9 | 268,800 |
▶︎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
