KabuInsight

アドバンテッジリスクマネジメント

8769
スタンダード/サービス業/Advantage Risk Management 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
2026-03-13491.0496.0489.0495.0+1.0+0.20%35,100
2026-03-12494.0498.0485.0494.0-1.0-0.20%60,300
2026-03-11499.0501.0494.0495.0-2.0-0.40%87,700
2026-03-10489.0497.0483.0497.0+10.0+2.05%96,000
2026-03-09488.0488.0472.0487.0-9.0-1.81%71,500
2026-03-06491.0496.0483.0496.0+5.0+1.02%46,800
2026-03-05490.0495.0484.0491.0+22.0+4.69%123,100
2026-03-04485.0485.0467.0469.0-20.0-4.09%160,300
2026-03-03508.0508.0489.0489.0-20.0-3.93%154,100
2026-03-02521.0521.0507.0509.0-18.0-3.42%68,500
2026-02-27518.0529.0515.0527.0+12.0+2.33%71,600
2026-02-26510.0520.0506.0515.0+7.0+1.38%52,700
2026-02-25506.0514.0506.0508.0+1.0+0.20%31,800
2026-02-24514.0514.0507.0507.0-8.0-1.55%33,600
2026-02-20528.0528.0513.0515.0-10.0-1.90%52,800
2026-02-19533.0533.0518.0525.00.00.00%35,700
2026-02-18533.0533.0525.0525.0-7.0-1.32%35,600
2026-02-17533.0533.0518.0532.00.00.00%59,500
2026-02-16560.0561.0500.0532.0-58.0-9.83%368,400
2026-02-13618.0618.0586.0590.0-24.0-3.91%155,100
2026-02-12629.0636.0614.0614.0-13.0-2.07%88,300
2026-02-10617.0627.0617.0627.0+10.0+1.62%89,600
2026-02-09632.0632.0617.0617.0-9.0-1.44%46,200
2026-02-06616.0626.0609.0626.0+8.0+1.29%89,000
2026-02-05613.0627.0613.0618.00.00.00%73,400
2026-02-04620.0620.0612.0618.0-1.0-0.16%25,800
2026-02-03623.0627.0619.0619.0+1.0+0.16%36,000
2026-02-02626.0630.0604.0618.0-5.0-0.80%184,700
2026-01-30620.0623.0617.0623.0+4.0+0.65%54,600
2026-01-29620.0624.0612.0619.0+2.0+0.32%39,000
2026-01-28629.0629.0617.0617.0-15.0-2.37%47,400
2026-01-27645.0645.0620.0632.0-18.0-2.77%169,500
2026-01-26660.0665.0644.0650.0-13.0-1.96%100,200
2026-01-23637.0664.0631.0663.0+26.0+4.08%163,300
2026-01-22634.0641.0625.0637.0+13.0+2.08%111,200
2026-01-21647.0647.0620.0624.0-25.0-3.85%161,400
2026-01-20683.0683.0646.0649.0-34.0-4.98%110,300
2026-01-19669.0693.0662.0683.0+15.0+2.25%164,100
2026-01-16657.0669.0653.0668.0+13.0+1.98%100,300
2026-01-15643.0656.0640.0655.0+15.0+2.34%124,800
2026-01-14643.0643.0634.0640.0+1.0+0.16%63,900
2026-01-13646.0648.0629.0639.0-6.0-0.93%197,200
2026-01-09628.0645.0621.0645.0+19.0+3.04%81,900
2026-01-08622.0629.0615.0626.0+7.0+1.13%75,100
2026-01-07619.0621.0613.0619.0-2.0-0.32%38,500
2026-01-06615.0625.0615.0621.0+6.0+0.98%42,100
2026-01-05622.0622.0608.0615.0-2.0-0.32%75,700
2025-12-30620.0620.0607.0617.00.00.00%85,400
2025-12-29614.0625.0614.0617.0+6.0+0.98%14,500
2025-12-26627.0627.0611.0611.0-19.0-3.02%125,400
2025-12-25628.0630.0622.0630.0+5.0+0.80%47,000
2025-12-24627.0628.0615.0625.00.00.00%66,600
2025-12-23623.0630.0621.0625.0+5.0+0.81%22,000
2025-12-22632.0635.0615.0620.0-11.0-1.74%123,900
2025-12-19622.0632.0610.0631.0+18.0+2.94%171,900
2025-12-18618.0630.0612.0613.0-4.0-0.65%89,500
2025-12-17617.0619.0602.0617.00.00.00%145,900
2025-12-16620.0624.0606.0617.0-5.0-0.80%150,500
2025-12-15612.0622.0599.0622.0+10.0+1.63%156,000
2025-12-12609.0614.0600.0612.0+10.0+1.66%68,200
2025-12-11610.0613.0601.0602.0-8.0-1.31%16,200
2025-12-10611.0616.0604.0610.0-1.0-0.16%59,200
2025-12-09602.0616.0600.0611.0+8.0+1.33%33,500
2025-12-08601.0603.0592.0603.0+3.0+0.50%31,700
2025-12-05612.0615.0598.0600.0-18.0-2.91%52,300
2025-12-04620.0627.0613.0618.0+1.0+0.16%62,100
2025-12-03615.0617.0599.0617.0+7.0+1.15%80,500
2025-12-02632.0635.0610.0610.0-22.0-3.48%72,700
2025-12-01641.0651.0624.0632.0-6.0-0.94%88,300
2025-11-28633.0642.0630.0638.0+5.0+0.79%21,000
2025-11-27632.0633.0616.0633.0+7.0+1.12%55,400
2025-11-26632.0644.0621.0626.0+1.0+0.16%53,600
2025-11-25627.0634.0620.0625.0+7.0+1.13%45,600
2025-11-21619.0623.0612.0618.0-4.0-0.64%68,100
2025-11-20652.0652.0621.0622.0-22.0-3.42%93,200
2025-11-19626.0651.0620.0644.0+14.0+2.22%115,600
2025-11-18650.0650.0628.0630.0-17.0-2.63%42,200
2025-11-17655.0666.0637.0647.0-14.0-2.12%72,800
2025-11-14667.0683.0636.0661.0-2.0-0.30%115,900
2025-11-13675.0675.0640.0663.0-12.0-1.78%105,300
2025-11-12671.0682.0668.0675.0+1.0+0.15%48,300
2025-11-11680.0680.0673.0674.0-8.0-1.17%14,200
2025-11-10675.0686.0675.0682.0+7.0+1.04%32,900
2025-11-07671.0687.0671.0675.0-2.0-0.30%41,600
2025-11-06669.0678.0666.0677.0+8.0+1.20%18,900
2025-11-05659.0673.0654.0669.0+6.0+0.90%45,600
2025-11-04672.0677.0663.0663.0-17.0-2.50%57,900
2025-10-31685.0688.0678.0680.0-3.0-0.44%32,900
2025-10-30681.0684.0669.0683.0+8.0+1.19%80,200
2025-10-29664.0675.0652.0675.0+14.0+2.12%64,300
2025-10-28665.0666.0658.0661.0-6.0-0.90%50,500
2025-10-27650.0670.0650.0667.0+25.0+3.89%92,700
2025-10-24634.0645.0625.0642.0+13.0+2.07%105,100
2025-10-23620.0634.0618.0629.0+3.0+0.48%65,100
2025-10-22611.0626.0608.0626.0+19.0+3.13%70,800
2025-10-21598.0611.0598.0607.0+12.0+2.02%76,600
2025-10-20631.0635.0589.0595.0-32.0-5.10%138,400
2025-10-17601.0627.0601.0627.0+24.0+3.98%116,800
2025-10-16590.0612.0590.0603.0+12.0+2.03%95,500
2025-10-15590.0597.0588.0591.0+3.0+0.51%69,400
2025-10-14578.0592.0575.0588.0+6.0+1.03%102,400
2025-10-10572.0586.0572.0582.0+12.0+2.11%97,700
2025-10-09574.0581.0565.0570.0-4.0-0.70%47,300
2025-10-08568.0577.0561.0574.0+4.0+0.70%26,200
2025-10-07575.0575.0562.0570.0-3.0-0.52%58,500
2025-10-06566.0577.0560.0573.0+8.0+1.42%23,400
2025-10-03557.0568.0557.0565.0+3.0+0.53%19,700
2025-10-02565.0567.0555.0562.0-1.0-0.18%40,800
2025-10-01579.0580.0562.0563.0-17.0-2.93%80,200
2025-09-30579.0582.0575.0580.0+1.0+0.17%23,500
2025-09-29584.0584.0579.0579.0-5.0-0.86%18,400
2025-09-26580.0588.0577.0584.0+5.0+0.86%32,300
2025-09-25580.0580.0576.0579.0-1.0-0.17%24,100
2025-09-24584.0585.0580.0580.0-3.0-0.51%23,900
2025-09-22588.0590.0581.0583.0-2.0-0.34%24,000
2025-09-19598.0598.0582.0585.0-10.0-1.68%83,800
2025-09-18586.0595.0583.0595.0+10.0+1.71%54,600
2025-09-17585.0588.0582.0585.0-5.0-0.85%24,400
2025-09-16593.0596.0584.0590.0-2.0-0.34%75,100
2025-09-12593.0594.0584.0592.0——58,800

直近120営業日分を表示