アドヴァンの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/21 1,179.0 1,187.0 1,174.0 1,176.0 1,176.0 15,000
2017/06/20 1,176.0 1,186.0 1,162.0 1,181.0 1,181.0 25,500
2017/06/19 1,163.0 1,174.0 1,160.0 1,168.0 1,168.0 11,500
2017/06/16 1,175.0 1,179.0 1,156.0 1,158.0 1,158.0 21,700
2017/06/15 1,163.0 1,173.0 1,154.0 1,164.0 1,164.0 21,700
2017/06/14 1,178.0 1,182.0 1,166.0 1,168.0 1,168.0 18,100
2017/06/13 1,160.0 1,174.0 1,160.0 1,169.0 1,169.0 18,400
2017/06/12 1,167.0 1,176.0 1,161.0 1,165.0 1,165.0 15,600
2017/06/09 1,150.0 1,176.0 1,149.0 1,167.0 1,167.0 40,100
2017/06/08 1,168.0 1,168.0 1,155.0 1,155.0 1,155.0 25,300
2017/06/07 1,143.0 1,169.0 1,140.0 1,162.0 1,162.0 26,800
2017/06/06 1,169.0 1,169.0 1,139.0 1,147.0 1,147.0 18,500
2017/06/05 1,160.0 1,174.0 1,149.0 1,162.0 1,162.0 29,900
2017/06/02 1,148.0 1,180.0 1,144.0 1,177.0 1,177.0 33,700
2017/06/01 1,145.0 1,154.0 1,140.0 1,145.0 1,145.0 20,300
2017/05/31 1,140.0 1,150.0 1,134.0 1,145.0 1,145.0 43,600
2017/05/30 1,125.0 1,142.0 1,120.0 1,139.0 1,139.0 33,100
2017/05/29 1,122.0 1,125.0 1,113.0 1,120.0 1,120.0 10,500
2017/05/26 1,133.0 1,136.0 1,118.0 1,119.0 1,119.0 18,800
2017/05/25 1,134.0 1,137.0 1,123.0 1,130.0 1,130.0 20,800
2017/05/24 1,137.0 1,140.0 1,132.0 1,134.0 1,134.0 16,300
2017/05/23 1,131.0 1,135.0 1,130.0 1,133.0 1,133.0 10,800
2017/05/22 1,139.0 1,143.0 1,130.0 1,137.0 1,137.0 13,700
2017/05/19 1,144.0 1,144.0 1,133.0 1,136.0 1,136.0 21,700
2017/05/18 1,155.0 1,159.0 1,140.0 1,144.0 1,144.0 25,100
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/21 3.23 12.35 1.46 2.21 1,176.0 1,176.0 15,000
2017/06/20 3.24 12.41 1.47 2.20 1,181.0 1,181.0 25,500
2017/06/19 3.20 12.27 1.45 2.22 1,168.0 1,168.0 11,500
2017/06/16 3.18 12.16 1.44 2.24 1,158.0 1,158.0 21,700
2017/06/15 3.19 12.23 1.44 2.23 1,164.0 1,164.0 21,700
2017/06/14 3.20 12.27 1.45 2.22 1,168.0 1,168.0 18,100
2017/06/13 3.21 12.28 1.45 2.22 1,169.0 1,169.0 18,400
2017/06/12 3.20 12.24 1.45 2.23 1,165.0 1,165.0 15,600
2017/06/09 3.20 12.26 1.45 2.22 1,167.0 1,167.0 40,100
2017/06/08 3.17 12.13 1.43 2.25 1,155.0 1,155.0 25,300
2017/06/07 3.19 12.21 1.44 2.23 1,162.0 1,162.0 26,800
2017/06/06 3.15 12.05 1.42 2.26 1,147.0 1,147.0 18,500
2017/06/05 3.19 12.21 1.44 2.23 1,162.0 1,162.0 29,900
2017/06/02 3.23 12.36 1.46 2.20 1,177.0 1,177.0 33,700
2017/06/01 3.14 12.03 1.42 2.27 1,145.0 1,145.0 20,300
2017/05/31 3.14 12.03 1.42 2.27 1,145.0 1,145.0 43,600
2017/05/30 3.12 11.96 1.41 2.28 1,139.0 1,139.0 33,100
2017/05/29 3.07 11.76 1.39 2.32 1,120.0 1,120.0 10,500
2017/05/26 3.07 11.75 1.39 2.32 1,119.0 1,119.0 18,800
2017/05/25 3.10 11.87 1.40 2.30 1,130.0 1,130.0 20,800
2017/05/24 3.11 11.91 1.41 2.29 1,134.0 1,134.0 16,300
2017/05/23 3.11 11.90 1.41 2.29 1,133.0 1,133.0 10,800
2017/05/22 3.12 11.94 1.41 2.28 1,137.0 1,137.0 13,700
2017/05/19 3.12 11.93 1.41 2.28 1,136.0 1,136.0 21,700
2017/05/18 3.14 12.02 1.42 2.27 1,144.0 1,144.0 25,100
« 前へ 1
アドヴァンの株価時系列データ
【7463】アドヴァン
あなたの予想を投稿してみましょう
メニュー
アドヴァンの関連ワード
最新24時間の予想傾向(%)
買い優勢
+1.2%(前日比)

予想投稿数 比率(%)

63.3 36.7
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.22

-0.13

ユーロ/円

124.22

-0.13

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック