日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ