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