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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,292 | 1,300 | 1,252 | 1,269 | -23 | -1.8 | 167,500 |
| 2/7 | 1,283 | 1,318 | 1,277 | 1,292 | -5 | -0.4 | 306,300 |
| 1/31 | 1,255 | 1,333 | 1,252 | 1,297 | +30 | +2.4 | 417,000 |
| 1/24 | 1,195 | 1,300 | 1,195 | 1,267 | +70 | +5.9 | 307,600 |
| 1/17 | 1,236 | 1,249 | 1,186 | 1,197 | -33 | -2.7 | 154,000 |
| 1/10 | 1,220 | 1,335 | 1,202 | 1,230 | -20 | -1.6 | 299,300 |
| 12/30 | 1,252 | 1,257 | 1,239 | 1,250 | -11 | -0.9 | 35,200 |
| 12/27 | 1,318 | 1,318 | 1,241 | 1,261 | -57 | -4.3 | 122,000 |
| 12/20 | 1,302 | 1,360 | 1,302 | 1,318 | +16 | +1.2 | 230,200 |
| 12/13 | 1,301 | 1,320 | 1,278 | 1,302 | +7 | +0.5 | 365,200 |
| 12/6 | 1,299 | 1,315 | 1,276 | 1,295 | -4 | -0.3 | 347,800 |
| 11/29 | 1,300 | 1,308 | 1,283 | 1,299 | +7 | +0.5 | 357,100 |
| 11/22 | 1,253 | 1,309 | 1,236 | 1,292 | +33 | +2.6 | 377,600 |
| 11/15 | 1,255 | 1,268 | 1,237 | 1,259 | +4 | +0.3 | 239,300 |
| 11/8 | 1,229 | 1,259 | 1,222 | 1,255 | +32 | +2.6 | 308,200 |
| 11/1 | 1,174 | 1,231 | 1,161 | 1,223 | +47 | +4.0 | 301,600 |
| 10/25 | 1,145 | 1,183 | 1,125 | 1,176 | +42 | +3.7 | 173,600 |
| 10/18 | 1,146 | 1,158 | 1,121 | 1,134 | +8 | +0.7 | 157,700 |
| 10/11 | 1,110 | 1,155 | 1,090 | 1,126 | +37 | +3.4 | 259,400 |
| 10/4 | 1,161 | 1,164 | 1,078 | 1,089 | -88 | -7.5 | 218,200 |
| 9/27 | 1,200 | 1,215 | 1,163 | 1,177 | -21 | -1.8 | 292,200 |
| 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 |
▶︎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
