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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
