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
2014/12/30 767 778 764 767 44,600
2014/12/29 761 783 761 782 60,500
2014/12/26 717 760 717 758 96,400
2014/12/25 709 733 709 713 206,900
2014/12/24 733 735 713 714 149,100
2014/12/22 743 750 730 733 109,300
2014/12/19 739 759 737 751 101,000
2014/12/18 745 769 735 735 98,500
2014/12/17 734 767 730 749 116,900
2014/12/16 775 775 735 739 124,400
2014/12/15 794 800 784 787 40,800
2014/12/12 834 836 800 805 52,600
2014/12/11 788 840 775 834 114,800
2014/12/10 764 805 761 784 61,200
2014/12/09 777 789 773 775 84,500
2014/12/08 825 826 794 804 121,500
2014/12/05 818 835 818 829 55,200
2014/12/04 840 841 819 823 70,200
2014/12/03 857 866 838 840 58,700
2014/12/02 869 869 855 860 31,400
2014/12/01 849 876 848 870 57,600
2014/11/28 840 864 840 850 36,300
2014/11/27 861 861 838 839 60,800
2014/11/26 845 870 845 861 46,500
2014/11/25 822 854 821 842 45,900
2014/11/21 839 847 825 825 57,700
2014/11/20 845 855 837 846 26,900
2014/11/19 843 867 843 845 27,400
2014/11/18 830 856 818 843 63,500
2014/11/17 870 870 830 831 46,500
2014/11/14 868 876 840 874 60,000
2014/11/13 874 882 846 853 48,500
2014/11/12 900 930 880 886 88,300
2014/11/11 880 908 877 904 81,600
2014/11/10 850 882 850 875 49,800
2014/11/07 841 870 830 840 50,300
2014/11/06 890 907 830 855 140,200
2014/11/05 830 888 819 888 126,800
2014/11/04 810 817 800 815 99,200
2014/10/31 771 794 737 780 84,900
2014/10/30 789 789 772 773 50,800
2014/10/29 793 793 780 789 26,800
2014/10/28 775 795 775 787 27,200
2014/10/27 789 790 772 774 58,900
2014/10/24 825 825 770 789 147,000
2014/10/23 755 805 755 805 122,000
2014/10/22 749 765 736 764 42,600
2014/10/21 751 780 725 729 73,800
2014/10/20 739 761 731 759 135,500
2014/10/17 712 738 707 709 60,000
2014/10/16 708 742 705 718 104,600
2014/10/15 737 750 707 740 136,700
2014/10/14 738 744 705 707 126,200
2014/10/10 719 759 715 753 146,600
2014/10/09 812 820 747 763 344,500
2014/10/08 820 824 800 812 196,200
2014/10/07 886 886 853 854 101,700
2014/10/06 894 917 888 901 64,000
2014/10/03 875 889 860 882 85,600
2014/10/02 868 871 851 860 117,600
2014/10/01 955 955 893 900 237,900
2014/09/30 985 1,020 952 959 216,600
2014/09/29 970 979 955 958 86,400
2014/09/26 945 950 936 946 69,000
2014/09/25 969 973 947 957 87,500
2014/09/24 960 1,010 953 960 154,500
2014/09/22 965 980 964 969 34,800
2014/09/19 970 985 960 970 86,600
2014/09/18 981 986 970 974 66,900
2014/09/17 1,010 1,013 982 983 53,900
2014/09/16 982 1,014 974 1,009 58,500
2014/09/12 982 983 970 970 77,500
2014/09/11 984 990 980 983 65,500
2014/09/10 995 1,000 980 985 71,600
2014/09/09 1,002 1,010 993 999 50,400
2014/09/08 1,000 1,005 980 1,000 60,200
2014/09/05 1,005 1,010 998 1,004 78,000
2014/09/04 1,056 1,064 1,015 1,015 65,400
2014/09/03 1,035 1,064 1,032 1,047 43,900
2014/09/02 1,048 1,050 1,028 1,032 41,300
2014/09/01 1,005 1,032 1,003 1,031 46,300
2014/08/29 1,006 1,029 996 1,015 58,800
2014/08/28 1,035 1,048 997 1,002 124,800
2014/08/27 1,040 1,067 1,038 1,043 47,000
2014/08/26 1,080 1,088 1,049 1,049 87,500
2014/08/25 1,080 1,100 1,069 1,087 63,500
2014/08/22 1,102 1,102 1,064 1,070 67,600
2014/08/21 1,105 1,118 1,081 1,090 96,100
2014/08/20 1,150 1,232 1,104 1,120 509,900
2014/08/19 1,033 1,049 1,025 1,049 41,400
2014/08/18 1,008 1,039 1,000 1,016 56,300
2014/08/15 985 1,004 985 1,000 52,600
2014/08/14 997 1,025 982 985 63,700
2014/08/13 975 995 960 983 52,300
2014/08/12 996 1,006 983 990 62,200
2014/08/11 1,001 1,042 997 1,006 105,900
2014/08/08 1,000 1,010 951 986 155,600
2014/08/07 1,008 1,030 999 1,007 86,300
2014/08/06 1,000 1,030 999 1,009 136,900
2014/08/05 1,071 1,080 1,011 1,014 144,100
2014/08/04 1,078 1,111 1,067 1,084 98,400
2014/08/01 1,110 1,116 1,080 1,090 153,900
2014/07/31 1,167 1,174 1,130 1,140 118,500
2014/07/30 1,158 1,199 1,153 1,155 188,700
2014/07/29 1,142 1,158 1,135 1,150 62,400
2014/07/28 1,160 1,160 1,130 1,132 65,900
2014/07/25 1,115 1,138 1,110 1,130 78,400
2014/07/24 1,160 1,175 1,118 1,120 115,500
2014/07/23 1,134 1,148 1,128 1,135 66,800
2014/07/22 1,130 1,150 1,123 1,125 127,400
2014/07/18 1,150 1,173 1,141 1,151 232,600
2014/07/17 1,258 1,330 1,181 1,199 431,200
2014/07/16 1,276 1,293 1,257 1,263 163,600
2014/07/15 1,244 1,340 1,244 1,306 433,900
2014/07/14 1,230 1,255 1,230 1,241 83,600
2014/07/11 1,222 1,262 1,221 1,244 116,000
2014/07/10 1,280 1,306 1,251 1,268 188,400
2014/07/09 1,262 1,292 1,262 1,277 139,000
2014/07/08 1,290 1,325 1,262 1,309 194,100
2014/07/07 1,334 1,343 1,300 1,312 231,600
2014/07/04 1,401 1,470 1,350 1,357 694,000
2014/07/03 1,351 1,445 1,314 1,353 434,800
2014/07/02 1,400 1,480 1,315 1,380 1,121,600
2014/07/01 1,280 1,405 1,251 1,385 1,402,000
2014/06/30 1,205 1,256 1,170 1,205 376,000
2014/06/27 1,281 1,294 1,177 1,209 930,600
2014/06/26 1,301 1,445 1,235 1,341 2,994,900
2014/06/25 1,165 1,177 1,125 1,145 117,200
2014/06/24 1,158 1,187 1,150 1,187 86,900
2014/06/23 1,122 1,196 1,122 1,168 120,300
2014/06/20 1,180 1,189 1,100 1,122 138,800
2014/06/19 1,200 1,210 1,175 1,188 106,900
2014/06/18 1,199 1,204 1,161 1,195 81,000
2014/06/17 1,168 1,210 1,155 1,185 87,000
2014/06/16 1,231 1,241 1,164 1,178 223,600
2014/06/13 1,164 1,215 1,151 1,210 190,600
2014/06/12 1,150 1,175 1,139 1,146 75,400
2014/06/11 1,062 1,180 1,060 1,169 163,700
2014/06/10 1,192 1,192 1,080 1,092 231,000
2014/06/09 1,220 1,225 1,196 1,202 94,300
2014/06/06 1,220 1,265 1,191 1,208 295,700
2014/06/05 1,130 1,228 1,130 1,167 279,500
2014/06/04 1,142 1,149 1,101 1,127 72,200
2014/06/03 1,075 1,227 1,063 1,137 253,800
2014/06/02 1,055 1,083 1,038 1,075 88,900
2014/05/30 1,046 1,061 1,023 1,024 59,600
2014/05/29 1,011 1,063 1,009 1,032 123,600
2014/05/28 999 1,037 989 1,013 87,100
2014/05/27 990 1,035 986 994 106,300
2014/05/26 975 1,034 950 1,006 192,500
2014/05/23 890 962 890 930 202,100
2014/05/22 801 896 799 875 165,300
2014/05/21 801 815 785 796 81,500
2014/05/20 815 815 763 800 166,900
2014/05/19 901 906 814 820 87,800
2014/05/16 929 929 900 904 41,600
2014/05/15 900 938 890 923 50,900
2014/05/14 890 909 870 908 55,000
2014/05/13 945 949 879 896 157,500
2014/05/12 1,016 1,049 900 900 241,300
2014/05/09 1,030 1,051 1,011 1,046 57,300
2014/05/08 1,043 1,053 1,030 1,030 27,700
2014/05/07 1,039 1,060 1,018 1,038 40,000
2014/05/02 1,073 1,073 1,025 1,041 25,500
2014/05/01 1,007 1,060 1,007 1,043 55,900
2014/04/30 1,034 1,040 1,002 1,011 48,200
2014/04/28 1,054 1,067 1,011 1,019 86,600
2014/04/25 1,122 1,125 1,071 1,075 122,700
2014/04/24 1,132 1,132 1,101 1,107 30,200
2014/04/23 1,111 1,129 1,110 1,116 33,700
2014/04/22 1,150 1,162 1,104 1,115 44,700
2014/04/21 1,168 1,181 1,153 1,161 48,100
2014/04/18 1,181 1,190 1,136 1,180 45,500
2014/04/17 1,191 1,212 1,151 1,151 99,000
2014/04/16 1,134 1,180 1,132 1,171 67,300
2014/04/15 1,108 1,138 1,105 1,114 48,700
2014/04/14 1,139 1,139 1,082 1,082 45,600
2014/04/11 1,059 1,128 1,052 1,111 84,800
2014/04/10 1,178 1,197 1,101 1,119 94,700
2014/04/09 1,160 1,190 1,148 1,148 57,300
2014/04/08 1,208 1,218 1,151 1,174 72,600
2014/04/07 1,240 1,247 1,210 1,210 76,800
2014/04/04 1,235 1,320 1,220 1,268 208,000
2014/04/03 1,292 1,297 1,243 1,253 86,900
2014/04/02 1,278 1,292 1,260 1,265 82,800
2014/04/01 1,253 1,289 1,235 1,262 147,500
2014/03/31 1,243 1,256 1,201 1,226 89,400
2014/03/28 1,152 1,267 1,151 1,228 154,000
2014/03/27 1,112 1,160 975 1,152 157,900
2014/03/26 1,135 1,194 1,119 1,125 67,100
2014/03/25 1,200 1,202 1,114 1,123 117,900
2014/03/24 1,180 1,229 1,177 1,200 65,800
2014/03/20 1,222 1,258 1,166 1,167 131,300
2014/03/19 1,301 1,313 1,218 1,228 104,900
2014/03/18 1,256 1,320 1,222 1,301 134,400
2014/03/17 1,250 1,263 1,217 1,227 178,700
2014/03/14 1,297 1,330 1,260 1,272 201,000
2014/03/13 1,393 1,440 1,346 1,357 133,900
2014/03/12 1,415 1,438 1,383 1,408 83,000
2014/03/11 1,453 1,477 1,426 1,433 105,500
2014/03/10 1,493 1,525 1,430 1,453 200,900
2014/03/07 1,427 1,517 1,388 1,475 342,800
2014/03/06 1,320 1,437 1,311 1,415 327,000
2014/03/05 1,380 1,384 1,318 1,326 118,900
2014/03/04 1,352 1,370 1,308 1,336 142,500
2014/03/03 1,244 1,366 1,226 1,351 206,200
2014/02/28 1,319 1,425 1,280 1,304 357,800
2014/02/27 1,461 1,469 1,351 1,353 590,500
2014/02/26 1,245 1,501 1,205 1,501 1,594,200
2014/02/25 1,259 1,266 1,200 1,201 202,200
2014/02/24 1,236 1,277 1,203 1,233 130,200
2014/02/21 1,250 1,273 1,226 1,249 182,100
2014/02/20 1,191 1,304 1,181 1,251 407,000
2014/02/19 1,135 1,248 1,121 1,203 213,900
2014/02/18 1,074 1,179 1,066 1,165 152,300
2014/02/17 1,110 1,140 1,030 1,104 244,200
2014/02/14 1,190 1,212 1,110 1,122 231,900
2014/02/13 1,228 1,245 1,186 1,191 206,600
2014/02/12 1,274 1,305 1,246 1,258 228,500
2014/02/10 1,220 1,331 1,220 1,246 362,200
2014/02/07 1,304 1,306 1,190 1,212 335,200
2014/02/06 1,190 1,277 1,153 1,255 321,100
2014/02/05 1,270 1,274 1,108 1,186 412,000
2014/02/04 1,101 1,220 1,056 1,165 1,129,800
2014/02/03 1,450 1,462 1,341 1,341 565,800
2014/01/31 1,600 1,657 1,501 1,533 266,700
2014/01/30 1,600 1,609 1,551 1,588 231,100
2014/01/29 1,671 1,711 1,630 1,650 231,100
2014/01/28 1,690 1,721 1,595 1,597 244,100
2014/01/27 1,687 1,712 1,640 1,665 388,900
2014/01/24 1,802 1,839 1,761 1,811 270,300
2014/01/23 1,918 1,918 1,832 1,840 260,700
2014/01/22 1,904 1,949 1,856 1,895 317,900
2014/01/21 1,822 2,030 1,811 1,868 1,215,400
2014/01/20 1,855 1,863 1,803 1,814 181,400
2014/01/17 1,834 1,877 1,817 1,849 169,500
2014/01/16 1,899 1,900 1,805 1,818 369,500
2014/01/15 1,916 1,925 1,830 1,877 327,500
2014/01/14 1,870 1,935 1,859 1,878 783,400
2014/01/10 1,995 2,166 1,920 1,984 2,531,800
2014/01/09 1,815 1,990 1,815 1,859 540,600
2014/01/08 1,850 1,880 1,801 1,818 255,700
2014/01/07 1,890 1,971 1,797 1,847 550,100
2014/01/06 1,950 2,010 1,870 1,921 456,900

このページの先頭へ