KabuInsight

アドヴァングループ

7463
スタンダード/小売業/ADVAN GROUP CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13926.0936.0924.0925.0-8.0-0.86%49,200
2026-03-12935.0938.0927.0933.0-8.0-0.85%54,300
2026-03-11953.0953.0941.0941.0-7.0-0.74%48,000
2026-03-10955.0957.0946.0948.0+5.0+0.53%38,100
2026-03-09930.0948.0921.0943.0-15.0-1.57%97,500
2026-03-06949.0958.0944.0958.0-1.0-0.10%57,200
2026-03-05963.0968.0950.0959.0+22.0+2.35%36,400
2026-03-04968.0968.0934.0937.0-40.0-4.09%78,400
2026-03-03997.0997.0977.0977.0-26.0-2.59%44,600
2026-03-021,003.01,017.0995.01,003.0-12.0-1.18%42,600
2026-02-271,017.01,019.01,006.01,015.0-2.0-0.20%45,900
2026-02-261,039.01,054.01,012.01,017.0-20.0-1.93%68,300
2026-02-251,031.01,046.01,028.01,037.0+7.0+0.68%55,000
2026-02-241,005.01,032.0996.01,030.0+30.0+3.00%63,300
2026-02-201,001.01,013.01,000.01,000.0-9.0-0.89%26,600
2026-02-191,018.01,018.0987.01,009.0-9.0-0.88%54,800
2026-02-181,021.01,030.01,005.01,018.0-8.0-0.78%56,000
2026-02-171,021.01,032.01,014.01,026.0+4.0+0.39%57,500
2026-02-16996.01,022.0993.01,022.0+22.0+2.20%67,800
2026-02-13989.01,000.0983.01,000.0+11.0+1.11%75,200
2026-02-12970.0991.0970.0989.0+21.0+2.17%31,900
2026-02-10952.0972.0949.0968.0+19.0+2.00%37,100
2026-02-09963.0963.0945.0949.0-1.0-0.11%34,500
2026-02-06955.0960.0939.0950.0-9.0-0.94%55,700
2026-02-05958.0967.0952.0959.0+13.0+1.37%30,600
2026-02-04958.0958.0942.0946.0-9.0-0.94%27,000
2026-02-03933.0957.0927.0955.0+37.0+4.03%86,200
2026-02-02943.0946.0918.0918.0-30.0-3.16%97,900
2026-01-30945.0948.0938.0948.00.00.00%44,600
2026-01-29973.0973.0948.0948.0-24.0-2.47%56,300
2026-01-28979.0989.0972.0972.0-7.0-0.72%38,200
2026-01-27989.0997.0976.0979.0-13.0-1.31%57,200
2026-01-26993.0997.0982.0992.0-1.0-0.10%58,700
2026-01-231,002.01,004.0993.0993.0-9.0-0.90%33,100
2026-01-22991.01,008.0991.01,002.0+11.0+1.11%50,800
2026-01-21982.0997.0972.0991.0+1.0+0.10%47,300
2026-01-20976.0993.0970.0990.0+16.0+1.64%63,700
2026-01-19986.0986.0972.0974.0-13.0-1.32%26,500
2026-01-16974.0988.0967.0987.0+13.0+1.33%28,100
2026-01-15968.0977.0968.0974.0+10.0+1.04%34,300
2026-01-14954.0964.0951.0964.0+10.0+1.05%34,700
2026-01-13955.0960.0942.0954.0+23.0+2.47%79,400
2026-01-09923.0937.0923.0931.0+11.0+1.20%27,500
2026-01-08924.0929.0920.0920.0-7.0-0.76%18,800
2026-01-07930.0935.0926.0927.0-3.0-0.32%20,000
2026-01-06930.0934.0923.0930.0+8.0+0.87%29,000
2026-01-05916.0928.0916.0922.0+7.0+0.77%19,500
2025-12-30917.0919.0913.0915.0-2.0-0.22%20,300
2025-12-29919.0920.0911.0917.0+7.0+0.77%26,500
2025-12-26910.0910.0904.0910.0+1.0+0.11%19,400
2025-12-25913.0913.0905.0909.0+4.0+0.44%12,300
2025-12-24918.0921.0904.0905.0-19.0-2.06%29,800
2025-12-23908.0924.0908.0924.0+22.0+2.44%60,700
2025-12-22907.0909.0902.0902.0-2.0-0.22%23,700
2025-12-19902.0908.0899.0904.00.00.00%32,900
2025-12-18893.0904.0893.0904.0+11.0+1.23%19,200
2025-12-17895.0895.0884.0893.0-2.0-0.22%23,800
2025-12-16903.0903.0895.0895.0-6.0-0.67%20,800
2025-12-15898.0902.0896.0901.0+6.0+0.67%17,500
2025-12-12881.0895.0880.0895.0+23.0+2.64%40,300
2025-12-11880.0881.0872.0872.0-7.0-0.80%19,300
2025-12-10877.0885.0877.0879.00.00.00%22,800
2025-12-09878.0879.0872.0879.0+1.0+0.11%28,900
2025-12-08875.0880.0872.0878.0+6.0+0.69%23,100
2025-12-05880.0880.0872.0872.0-9.0-1.02%25,700
2025-12-04870.0882.0870.0881.0+11.0+1.26%30,200
2025-12-03879.0879.0870.0870.0-9.0-1.02%29,000
2025-12-02884.0884.0874.0879.00.00.00%20,500
2025-12-01884.0888.0876.0879.0-14.0-1.57%30,900
2025-11-28883.0893.0883.0893.0+8.0+0.90%25,500
2025-11-27887.0891.0885.0885.0-2.0-0.23%19,400
2025-11-26884.0887.0879.0887.0+12.0+1.37%19,000
2025-11-25884.0887.0875.0875.0-9.0-1.02%28,100
2025-11-21872.0885.0869.0884.0+12.0+1.38%33,200
2025-11-20871.0876.0865.0872.0+9.0+1.04%23,200
2025-11-19871.0873.0863.0863.0-2.0-0.23%25,800
2025-11-18871.0876.0865.0865.0-8.0-0.92%26,800
2025-11-17879.0879.0873.0873.0-5.0-0.57%22,600
2025-11-14879.0885.0877.0878.0-1.0-0.11%17,300
2025-11-13879.0883.0877.0879.0+2.0+0.23%18,100
2025-11-12869.0878.0869.0877.0+8.0+0.92%24,300
2025-11-11876.0876.0865.0869.0-2.0-0.23%20,400
2025-11-10867.0876.0862.0871.0+3.0+0.35%24,000
2025-11-07861.0870.0855.0868.0+10.0+1.17%35,300
2025-11-06857.0863.0855.0858.0+2.0+0.23%25,000
2025-11-05856.0863.0844.0856.0+5.0+0.59%41,900
2025-11-04863.0863.0851.0851.0-12.0-1.39%19,600
2025-10-31864.0873.0859.0863.0-1.0-0.12%41,100
2025-10-30839.0864.0838.0864.0+26.0+3.10%228,900
2025-10-29856.0858.0838.0838.0-19.0-2.22%72,600
2025-10-28883.0883.0854.0857.0-26.0-2.94%84,400
2025-10-27880.0885.0875.0883.0+4.0+0.46%56,800
2025-10-24876.0885.0874.0879.0+2.0+0.23%45,700
2025-10-23869.0885.0869.0877.0+10.0+1.15%34,800
2025-10-22877.0885.0867.0867.0-10.0-1.14%88,800
2025-10-21879.0881.0873.0877.0+5.0+0.57%23,700
2025-10-20875.0878.0869.0872.0+5.0+0.58%27,400
2025-10-17887.0887.0867.0867.0-18.0-2.03%26,800
2025-10-16893.0893.0881.0885.0-10.0-1.12%34,300
2025-10-15889.0900.0882.0895.0+10.0+1.13%48,300
2025-10-14874.0887.0865.0885.0+36.0+4.24%112,300
2025-10-10860.0860.0847.0849.0-18.0-2.08%50,400
2025-10-09879.0879.0865.0867.0-12.0-1.37%47,900
2025-10-08879.0881.0871.0879.0+15.0+1.74%64,900
2025-10-07870.0870.0863.0864.0-11.0-1.26%22,300
2025-10-06872.0875.0864.0875.0+15.0+1.74%37,000
2025-10-03856.0864.0856.0860.0+4.0+0.47%26,000
2025-10-02856.0858.0848.0856.0-3.0-0.35%53,300
2025-10-01880.0880.0857.0859.0-21.0-2.39%35,100
2025-09-30888.0892.0880.0880.0-8.0-0.90%34,100
2025-09-29901.0901.0885.0888.0-24.0-2.63%27,200
2025-09-26905.0914.0905.0912.0+7.0+0.77%40,900
2025-09-25910.0910.0904.0905.0-2.0-0.22%34,500
2025-09-24906.0910.0901.0907.0+1.0+0.11%31,000
2025-09-22912.0920.0906.0906.0-6.0-0.66%37,700
2025-09-19921.0929.0912.0912.0-12.0-1.30%41,300
2025-09-18917.0927.0917.0924.0+6.0+0.65%19,600
2025-09-17928.0928.0916.0918.0-10.0-1.08%23,900
2025-09-16929.0936.0927.0928.0-1.0-0.11%15,800
2025-09-12959.0960.0928.0929.0——50,700

直近120営業日分を表示