アドバンスト・メディア(3773)の株価時系列情報
アドバンスト・メディア(3773)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,621 | 1,639 | 1,621 | 1,624 | 47,500 |
2024/03/27 | 1,652 | 1,664 | 1,635 | 1,635 | 55,300 |
2024/03/26 | 1,632 | 1,661 | 1,630 | 1,649 | 43,100 |
2024/03/25 | 1,656 | 1,682 | 1,639 | 1,645 | 67,500 |
2024/03/22 | 1,715 | 1,715 | 1,668 | 1,677 | 70,300 |
2024/03/21 | 1,730 | 1,730 | 1,705 | 1,715 | 84,100 |
2024/03/19 | 1,695 | 1,709 | 1,678 | 1,693 | 59,100 |
2024/03/18 | 1,670 | 1,703 | 1,670 | 1,688 | 68,800 |
2024/03/15 | 1,650 | 1,680 | 1,640 | 1,660 | 59,700 |
2024/03/14 | 1,687 | 1,691 | 1,657 | 1,680 | 65,000 |
2024/03/13 | 1,728 | 1,730 | 1,677 | 1,677 | 66,300 |
2024/03/12 | 1,650 | 1,714 | 1,628 | 1,706 | 97,100 |
2024/03/11 | 1,635 | 1,678 | 1,631 | 1,675 | 100,900 |
2024/03/08 | 1,687 | 1,704 | 1,646 | 1,669 | 221,000 |
2024/03/07 | 1,799 | 1,831 | 1,727 | 1,727 | 234,300 |
2024/03/06 | 1,753 | 1,833 | 1,738 | 1,830 | 154,600 |
2024/03/05 | 1,775 | 1,780 | 1,723 | 1,769 | 143,500 |
2024/03/04 | 1,825 | 1,887 | 1,783 | 1,798 | 225,900 |
2024/03/01 | 1,800 | 1,833 | 1,763 | 1,773 | 108,500 |
2024/02/29 | 1,761 | 1,780 | 1,732 | 1,775 | 63,600 |
2024/02/28 | 1,788 | 1,799 | 1,756 | 1,760 | 80,500 |
2024/02/27 | 1,830 | 1,838 | 1,769 | 1,799 | 131,100 |
2024/02/26 | 1,745 | 1,837 | 1,732 | 1,819 | 166,600 |
2024/02/22 | 1,742 | 1,748 | 1,686 | 1,714 | 101,700 |
2024/02/21 | 1,760 | 1,760 | 1,699 | 1,702 | 130,600 |
2024/02/20 | 1,838 | 1,838 | 1,764 | 1,771 | 101,900 |
2024/02/19 | 1,756 | 1,802 | 1,733 | 1,800 | 107,900 |
2024/02/16 | 1,796 | 1,805 | 1,771 | 1,780 | 99,500 |
2024/02/15 | 1,800 | 1,811 | 1,769 | 1,770 | 119,700 |
2024/02/14 | 1,800 | 1,817 | 1,780 | 1,791 | 129,900 |
2024/02/13 | 1,877 | 1,883 | 1,818 | 1,834 | 207,300 |
2024/02/09 | 1,904 | 1,964 | 1,835 | 1,880 | 332,900 |
2024/02/08 | 1,890 | 1,914 | 1,867 | 1,903 | 98,200 |
2024/02/07 | 1,897 | 1,909 | 1,853 | 1,871 | 110,700 |
2024/02/06 | 1,950 | 1,950 | 1,881 | 1,907 | 101,500 |
2024/02/05 | 1,951 | 1,965 | 1,929 | 1,956 | 66,400 |
2024/02/02 | 1,920 | 1,959 | 1,918 | 1,941 | 45,000 |
2024/02/01 | 1,927 | 1,944 | 1,914 | 1,914 | 61,700 |
2024/01/31 | 1,986 | 2,010 | 1,934 | 1,943 | 108,800 |
2024/01/30 | 1,974 | 2,010 | 1,948 | 1,993 | 86,700 |
2024/01/29 | 1,982 | 1,983 | 1,959 | 1,968 | 68,900 |
2024/01/26 | 1,986 | 2,019 | 1,962 | 1,982 | 80,900 |
2024/01/25 | 1,997 | 2,015 | 1,972 | 2,013 | 100,600 |
2024/01/24 | 2,004 | 2,009 | 1,970 | 1,986 | 112,200 |
2024/01/23 | 2,055 | 2,060 | 1,984 | 1,997 | 184,900 |
2024/01/22 | 1,929 | 2,055 | 1,920 | 2,044 | 386,800 |
2024/01/19 | 1,849 | 1,889 | 1,836 | 1,889 | 75,900 |
2024/01/18 | 1,792 | 1,847 | 1,781 | 1,830 | 116,200 |
2024/01/17 | 1,857 | 1,857 | 1,805 | 1,805 | 136,600 |
2024/01/16 | 1,871 | 1,894 | 1,843 | 1,858 | 117,600 |
2024/01/15 | 1,910 | 1,910 | 1,873 | 1,879 | 119,600 |
2024/01/12 | 1,950 | 1,960 | 1,908 | 1,925 | 104,900 |
2024/01/11 | 1,960 | 1,960 | 1,917 | 1,938 | 108,700 |
2024/01/10 | 1,950 | 1,970 | 1,900 | 1,940 | 151,400 |
2024/01/09 | 1,945 | 1,989 | 1,890 | 1,955 | 226,300 |
2024/01/05 | 1,915 | 1,949 | 1,868 | 1,876 | 153,000 |
2024/01/04 | 1,865 | 1,923 | 1,865 | 1,909 | 82,900 |
2023/12/29 | 1,880 | 1,932 | 1,874 | 1,897 | 131,500 |
2023/12/28 | 1,887 | 1,918 | 1,853 | 1,897 | 130,600 |
2023/12/27 | 1,845 | 1,893 | 1,845 | 1,888 | 206,700 |
2023/12/26 | 1,828 | 1,861 | 1,794 | 1,811 | 132,000 |
2023/12/25 | 1,835 | 1,877 | 1,811 | 1,828 | 157,700 |
2023/12/22 | 1,797 | 1,841 | 1,797 | 1,820 | 144,000 |
2023/12/21 | 1,748 | 1,818 | 1,740 | 1,774 | 159,100 |
2023/12/20 | 1,791 | 1,806 | 1,753 | 1,765 | 154,300 |
2023/12/19 | 1,693 | 1,755 | 1,685 | 1,755 | 112,600 |
2023/12/18 | 1,726 | 1,738 | 1,686 | 1,701 | 78,900 |
2023/12/15 | 1,701 | 1,737 | 1,701 | 1,719 | 53,600 |
2023/12/14 | 1,760 | 1,760 | 1,687 | 1,698 | 69,600 |
2023/12/13 | 1,701 | 1,728 | 1,700 | 1,720 | 68,900 |
2023/12/12 | 1,750 | 1,767 | 1,710 | 1,720 | 103,700 |
2023/12/11 | 1,759 | 1,774 | 1,733 | 1,751 | 64,400 |
2023/12/08 | 1,710 | 1,782 | 1,710 | 1,722 | 153,400 |
2023/12/07 | 1,710 | 1,739 | 1,696 | 1,737 | 143,800 |
2023/12/06 | 1,773 | 1,807 | 1,736 | 1,742 | 145,600 |
2023/12/05 | 1,790 | 1,814 | 1,736 | 1,756 | 267,400 |
2023/12/04 | 1,748 | 1,831 | 1,745 | 1,830 | 314,100 |
2023/12/01 | 1,710 | 1,733 | 1,693 | 1,693 | 142,000 |
2023/11/30 | 1,684 | 1,710 | 1,660 | 1,710 | 207,600 |
2023/11/29 | 1,567 | 1,679 | 1,558 | 1,673 | 406,100 |
2023/11/28 | 1,442 | 1,529 | 1,426 | 1,527 | 185,200 |
2023/11/27 | 1,481 | 1,498 | 1,447 | 1,449 | 91,600 |
2023/11/24 | 1,513 | 1,528 | 1,481 | 1,481 | 52,700 |
2023/11/22 | 1,495 | 1,508 | 1,460 | 1,500 | 189,000 |
2023/11/21 | 1,580 | 1,580 | 1,516 | 1,518 | 123,400 |
2023/11/20 | 1,496 | 1,564 | 1,474 | 1,562 | 110,300 |
2023/11/17 | 1,474 | 1,510 | 1,469 | 1,496 | 88,000 |
2023/11/16 | 1,527 | 1,527 | 1,473 | 1,486 | 111,200 |
2023/11/15 | 1,563 | 1,593 | 1,540 | 1,540 | 144,800 |
2023/11/14 | 1,571 | 1,571 | 1,503 | 1,523 | 126,700 |
2023/11/13 | 1,615 | 1,629 | 1,544 | 1,556 | 159,100 |
2023/11/10 | 1,631 | 1,635 | 1,606 | 1,619 | 98,200 |
2023/11/09 | 1,666 | 1,674 | 1,613 | 1,654 | 162,700 |
2023/11/08 | 1,614 | 1,699 | 1,610 | 1,643 | 410,800 |
2023/11/07 | 1,439 | 1,729 | 1,402 | 1,607 | 918,800 |
2023/11/06 | 1,390 | 1,429 | 1,384 | 1,429 | 116,400 |
2023/11/02 | 1,371 | 1,380 | 1,354 | 1,372 | 51,700 |
2023/11/01 | 1,393 | 1,393 | 1,332 | 1,341 | 60,800 |
2023/10/31 | 1,348 | 1,371 | 1,330 | 1,363 | 71,900 |
2023/10/30 | 1,361 | 1,377 | 1,338 | 1,349 | 57,600 |
2023/10/27 | 1,349 | 1,396 | 1,347 | 1,375 | 64,000 |
2023/10/26 | 1,340 | 1,358 | 1,317 | 1,333 | 88,300 |
2023/10/25 | 1,400 | 1,422 | 1,370 | 1,370 | 94,600 |
2023/10/24 | 1,380 | 1,397 | 1,326 | 1,390 | 69,600 |
2023/10/23 | 1,380 | 1,391 | 1,340 | 1,351 | 78,100 |
2023/10/20 | 1,387 | 1,391 | 1,348 | 1,384 | 70,900 |
2023/10/19 | 1,395 | 1,415 | 1,386 | 1,386 | 49,800 |
2023/10/18 | 1,410 | 1,418 | 1,383 | 1,411 | 52,400 |
2023/10/17 | 1,379 | 1,407 | 1,379 | 1,394 | 61,000 |
2023/10/16 | 1,365 | 1,384 | 1,360 | 1,367 | 62,800 |
2023/10/13 | 1,437 | 1,437 | 1,395 | 1,395 | 66,500 |
2023/10/12 | 1,432 | 1,445 | 1,426 | 1,437 | 50,000 |
2023/10/11 | 1,416 | 1,430 | 1,409 | 1,423 | 54,200 |
2023/10/10 | 1,400 | 1,415 | 1,393 | 1,409 | 68,500 |
2023/10/06 | 1,385 | 1,395 | 1,365 | 1,391 | 57,900 |
2023/10/05 | 1,362 | 1,391 | 1,361 | 1,385 | 92,600 |
2023/10/04 | 1,333 | 1,376 | 1,332 | 1,347 | 155,500 |
2023/10/03 | 1,413 | 1,422 | 1,384 | 1,386 | 70,600 |
2023/10/02 | 1,451 | 1,460 | 1,414 | 1,421 | 65,700 |
2023/09/29 | 1,456 | 1,479 | 1,442 | 1,451 | 52,500 |
2023/09/28 | 1,468 | 1,484 | 1,450 | 1,461 | 62,200 |
2023/09/27 | 1,415 | 1,463 | 1,415 | 1,463 | 54,200 |
2023/09/26 | 1,467 | 1,467 | 1,430 | 1,440 | 71,400 |
2023/09/25 | 1,444 | 1,466 | 1,438 | 1,465 | 65,700 |
2023/09/22 | 1,399 | 1,456 | 1,391 | 1,432 | 109,700 |
2023/09/21 | 1,441 | 1,447 | 1,412 | 1,419 | 150,300 |
2023/09/20 | 1,464 | 1,496 | 1,463 | 1,465 | 123,400 |
2023/09/19 | 1,540 | 1,542 | 1,478 | 1,480 | 206,200 |
2023/09/15 | 1,540 | 1,570 | 1,536 | 1,558 | 102,500 |
2023/09/14 | 1,570 | 1,595 | 1,542 | 1,542 | 95,200 |
2023/09/13 | 1,577 | 1,588 | 1,567 | 1,567 | 50,400 |
2023/09/12 | 1,581 | 1,615 | 1,572 | 1,581 | 93,400 |
2023/09/11 | 1,601 | 1,643 | 1,586 | 1,588 | 76,400 |
2023/09/08 | 1,634 | 1,661 | 1,601 | 1,619 | 112,000 |
2023/09/07 | 1,684 | 1,684 | 1,644 | 1,653 | 86,400 |
2023/09/06 | 1,683 | 1,699 | 1,660 | 1,699 | 63,800 |
2023/09/05 | 1,665 | 1,687 | 1,653 | 1,670 | 78,900 |
2023/09/04 | 1,728 | 1,735 | 1,685 | 1,685 | 104,100 |
2023/09/01 | 1,719 | 1,738 | 1,703 | 1,732 | 64,900 |
2023/08/31 | 1,722 | 1,759 | 1,716 | 1,720 | 145,600 |
2023/08/30 | 1,722 | 1,728 | 1,676 | 1,702 | 113,600 |
2023/08/29 | 1,663 | 1,692 | 1,645 | 1,683 | 82,800 |
2023/08/28 | 1,632 | 1,669 | 1,620 | 1,658 | 79,800 |
2023/08/25 | 1,597 | 1,623 | 1,572 | 1,620 | 79,900 |
2023/08/24 | 1,609 | 1,641 | 1,597 | 1,614 | 145,500 |
2023/08/23 | 1,569 | 1,583 | 1,533 | 1,547 | 116,900 |
2023/08/22 | 1,611 | 1,632 | 1,569 | 1,569 | 84,900 |
2023/08/21 | 1,575 | 1,602 | 1,574 | 1,583 | 79,400 |
2023/08/18 | 1,540 | 1,635 | 1,540 | 1,595 | 143,700 |
2023/08/17 | 1,574 | 1,580 | 1,537 | 1,574 | 143,000 |
2023/08/16 | 1,610 | 1,644 | 1,587 | 1,587 | 129,300 |
2023/08/15 | 1,650 | 1,650 | 1,600 | 1,618 | 104,600 |
2023/08/14 | 1,653 | 1,656 | 1,609 | 1,610 | 65,200 |
2023/08/10 | 1,660 | 1,664 | 1,607 | 1,623 | 203,200 |
2023/08/09 | 1,670 | 1,690 | 1,643 | 1,666 | 160,200 |
2023/08/08 | 1,716 | 1,725 | 1,653 | 1,670 | 203,900 |
2023/08/07 | 1,630 | 1,749 | 1,625 | 1,715 | 378,400 |
2023/08/04 | 1,770 | 1,776 | 1,553 | 1,586 | 516,700 |
2023/08/03 | 1,772 | 1,802 | 1,767 | 1,780 | 112,100 |
2023/08/02 | 1,786 | 1,836 | 1,782 | 1,792 | 135,500 |
2023/08/01 | 1,786 | 1,803 | 1,769 | 1,790 | 85,200 |
2023/07/31 | 1,794 | 1,803 | 1,760 | 1,770 | 109,100 |
2023/07/28 | 1,720 | 1,739 | 1,668 | 1,714 | 167,800 |
2023/07/27 | 1,756 | 1,773 | 1,730 | 1,736 | 89,600 |
2023/07/26 | 1,762 | 1,786 | 1,733 | 1,766 | 96,200 |
2023/07/25 | 1,771 | 1,771 | 1,735 | 1,761 | 118,800 |
2023/07/24 | 1,781 | 1,786 | 1,749 | 1,757 | 110,000 |
2023/07/21 | 1,810 | 1,810 | 1,761 | 1,762 | 140,900 |
2023/07/20 | 1,842 | 1,853 | 1,815 | 1,825 | 105,600 |
2023/07/19 | 1,893 | 1,893 | 1,835 | 1,851 | 96,000 |
2023/07/18 | 1,891 | 1,920 | 1,865 | 1,873 | 69,000 |
2023/07/14 | 1,945 | 1,973 | 1,891 | 1,891 | 104,900 |
2023/07/13 | 1,849 | 1,895 | 1,845 | 1,887 | 94,900 |
2023/07/12 | 1,915 | 1,920 | 1,834 | 1,834 | 178,900 |
2023/07/11 | 1,949 | 1,976 | 1,903 | 1,911 | 93,500 |
2023/07/10 | 1,911 | 1,951 | 1,900 | 1,909 | 115,500 |
2023/07/07 | 1,928 | 1,953 | 1,910 | 1,920 | 148,000 |
2023/07/06 | 2,001 | 2,015 | 1,947 | 1,953 | 143,100 |
2023/07/05 | 2,093 | 2,093 | 2,020 | 2,034 | 103,100 |
2023/07/04 | 2,085 | 2,110 | 2,052 | 2,086 | 92,400 |
2023/07/03 | 2,105 | 2,111 | 2,056 | 2,085 | 124,600 |
2023/06/30 | 1,997 | 2,109 | 1,988 | 2,085 | 288,300 |
2023/06/29 | 1,998 | 2,045 | 1,983 | 1,999 | 257,700 |
2023/06/28 | 1,931 | 1,947 | 1,888 | 1,936 | 168,300 |
2023/06/27 | 1,960 | 1,984 | 1,884 | 1,910 | 257,600 |
2023/06/26 | 1,999 | 1,999 | 1,912 | 1,938 | 363,700 |
2023/06/23 | 2,065 | 2,066 | 1,981 | 2,044 | 213,500 |
2023/06/22 | 2,011 | 2,100 | 1,975 | 2,035 | 405,400 |
2023/06/21 | 2,035 | 2,120 | 2,013 | 2,076 | 289,900 |
2023/06/20 | 2,030 | 2,097 | 1,969 | 2,074 | 426,100 |
2023/06/19 | 2,056 | 2,056 | 1,877 | 2,021 | 775,600 |
2023/06/16 | 2,111 | 2,125 | 2,052 | 2,065 | 369,500 |
2023/06/15 | 1,906 | 2,129 | 1,906 | 2,091 | 1,172,700 |
2023/06/14 | 1,802 | 1,945 | 1,802 | 1,881 | 868,300 |
2023/06/13 | 1,742 | 1,806 | 1,741 | 1,762 | 261,000 |
2023/06/12 | 1,665 | 1,738 | 1,638 | 1,714 | 223,900 |
2023/06/09 | 1,762 | 1,765 | 1,662 | 1,672 | 381,200 |
2023/06/08 | 1,908 | 1,908 | 1,742 | 1,745 | 604,800 |
2023/06/07 | 1,829 | 1,940 | 1,818 | 1,934 | 647,700 |
2023/06/06 | 1,788 | 1,846 | 1,781 | 1,807 | 235,400 |