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
2020/12/30 724 734 708 715 218,800
2020/12/29 710 733 710 729 129,900
2020/12/28 703 713 692 708 310,300
2020/12/25 729 733 709 712 135,800
2020/12/24 713 731 713 729 126,500
2020/12/23 698 725 698 715 290,800
2020/12/22 721 731 695 697 541,500
2020/12/21 760 762 734 734 363,900
2020/12/18 769 770 756 757 146,100
2020/12/17 785 785 762 767 109,100
2020/12/16 794 795 778 783 111,600
2020/12/15 779 796 775 794 211,400
2020/12/14 778 783 770 776 159,500
2020/12/11 773 774 759 774 89,000
2020/12/10 772 777 759 759 139,100
2020/12/09 770 785 768 777 89,200
2020/12/08 770 776 753 767 188,900
2020/12/07 792 799 771 771 133,200
2020/12/04 795 799 780 786 98,200
2020/12/03 808 810 797 797 145,400
2020/12/02 783 811 778 806 244,200
2020/12/01 781 781 770 780 109,500
2020/11/30 780 787 773 774 126,200
2020/11/27 780 786 772 782 90,100
2020/11/26 779 783 771 777 122,900
2020/11/25 785 802 775 781 257,500
2020/11/24 765 786 765 775 113,300
2020/11/20 763 771 755 764 119,100
2020/11/19 777 779 759 767 230,800
2020/11/18 775 788 774 782 83,000
2020/11/17 788 791 773 780 215,800
2020/11/16 796 797 786 788 145,400
2020/11/13 810 810 794 794 147,000
2020/11/12 820 835 811 817 90,700
2020/11/11 790 822 784 819 258,700
2020/11/10 816 820 789 790 303,800
2020/11/09 808 849 805 817 386,200
2020/11/06 836 845 824 838 216,400
2020/11/05 822 835 809 835 177,800
2020/11/04 798 810 784 807 138,500
2020/11/02 773 787 768 785 162,000
2020/10/30 805 811 770 784 328,300
2020/10/29 793 812 787 810 201,400
2020/10/28 825 829 803 809 109,900
2020/10/27 806 827 794 822 161,900
2020/10/26 852 852 820 821 164,800
2020/10/23 857 857 805 840 382,600
2020/10/22 879 884 851 858 169,100
2020/10/21 885 896 873 876 139,300
2020/10/20 866 880 865 877 129,400
2020/10/19 868 880 852 875 224,300
2020/10/16 881 883 846 863 381,800
2020/10/15 911 912 881 881 302,000
2020/10/14 945 949 906 910 327,600
2020/10/13 960 982 935 946 569,900
2020/10/12 892 944 885 939 738,300
2020/10/09 875 879 858 874 226,100
2020/10/08 886 890 878 878 185,800
2020/10/07 898 898 882 888 154,300
2020/10/06 898 901 885 899 127,500
2020/10/05 868 902 868 890 220,500
2020/10/02 900 900 857 861 259,500
2020/09/30 901 905 889 891 141,200
2020/09/29 905 915 889 904 173,200
2020/09/28 910 930 893 904 278,100
2020/09/25 895 897 880 895 143,200
2020/09/24 931 931 879 886 279,700
2020/09/23 917 933 903 933 303,300
2020/09/18 894 914 889 906 176,000
2020/09/17 900 902 882 894 151,100
2020/09/16 895 916 888 892 215,500
2020/09/15 874 893 873 892 122,500
2020/09/14 872 876 866 871 141,300
2020/09/11 862 866 846 866 147,600
2020/09/10 883 883 854 862 316,100
2020/09/09 887 900 871 880 188,700
2020/09/08 907 908 891 902 116,700
2020/09/07 919 935 889 895 290,100
2020/09/04 888 927 871 906 357,600
2020/09/03 876 898 858 898 229,800
2020/09/02 887 889 862 864 174,200
2020/09/01 889 889 861 885 98,000
2020/08/31 889 897 880 891 188,500
2020/08/28 949 949 854 871 425,900
2020/08/27 944 948 912 927 217,000
2020/08/26 938 952 925 939 174,200
2020/08/25 920 934 907 923 217,600
2020/08/24 909 909 884 901 122,400
2020/08/21 909 916 903 911 102,500
2020/08/20 912 918 889 901 110,500
2020/08/19 909 918 897 911 93,900
2020/08/18 882 924 878 900 439,900
2020/08/17 866 884 852 880 97,600
2020/08/14 863 876 851 868 192,800
2020/08/13 863 878 856 869 201,400
2020/08/12 851 861 845 851 197,400
2020/08/11 860 863 841 850 494,700
2020/08/07 935 945 915 940 143,500
2020/08/06 947 947 928 939 84,700
2020/08/05 922 932 915 932 87,100
2020/08/04 905 945 901 915 200,300
2020/08/03 860 904 850 888 266,000
2020/07/31 880 889 845 853 181,800
2020/07/30 901 904 881 891 149,400
2020/07/29 907 930 894 903 207,000
2020/07/28 928 939 914 917 192,500
2020/07/27 966 975 938 940 215,400
2020/07/22 992 1,002 981 992 139,300
2020/07/21 995 1,015 990 1,005 111,800
2020/07/20 997 1,004 976 987 110,500
2020/07/17 1,005 1,020 984 991 106,700
2020/07/16 1,055 1,064 1,006 1,010 199,000
2020/07/15 1,000 1,030 997 1,027 165,300
2020/07/14 987 1,000 971 997 121,100
2020/07/13 982 1,000 959 1,000 122,400
2020/07/10 986 997 961 968 167,600
2020/07/09 1,004 1,020 991 1,004 140,600
2020/07/08 1,016 1,018 996 1,004 111,900
2020/07/07 1,023 1,036 997 1,033 161,200
2020/07/06 991 1,042 990 1,039 198,900
2020/07/03 936 991 935 991 221,500
2020/07/02 1,002 1,010 925 947 323,900
2020/07/01 1,026 1,049 1,000 1,001 137,400
2020/06/30 1,033 1,036 991 1,016 169,100
2020/06/29 1,048 1,048 995 1,013 208,600
2020/06/26 1,108 1,115 1,061 1,061 212,500
2020/06/25 1,134 1,136 1,082 1,103 297,400
2020/06/24 1,130 1,173 1,120 1,167 286,700
2020/06/23 1,138 1,148 1,112 1,128 179,100
2020/06/22 1,146 1,149 1,112 1,139 227,500
2020/06/19 1,106 1,172 1,091 1,161 340,300
2020/06/18 1,105 1,110 1,076 1,090 121,600
2020/06/17 1,100 1,120 1,088 1,101 141,200
2020/06/16 1,095 1,104 1,050 1,081 155,200
2020/06/15 1,077 1,132 1,050 1,053 247,200
2020/06/12 1,051 1,098 1,039 1,088 305,400
2020/06/11 1,150 1,155 1,111 1,125 218,800
2020/06/10 1,137 1,180 1,130 1,153 146,800
2020/06/09 1,191 1,191 1,144 1,156 181,300
2020/06/08 1,224 1,228 1,183 1,191 262,200
2020/06/05 1,164 1,196 1,152 1,186 181,700
2020/06/04 1,176 1,234 1,152 1,160 367,100
2020/06/03 1,200 1,213 1,150 1,154 391,700
2020/06/02 1,150 1,200 1,147 1,189 483,100
2020/06/01 1,099 1,124 1,087 1,105 210,400
2020/05/29 1,084 1,112 1,079 1,089 220,100
2020/05/28 1,085 1,106 1,062 1,084 218,000
2020/05/27 1,094 1,109 1,073 1,092 204,600
2020/05/26 1,131 1,135 1,061 1,079 354,800
2020/05/25 1,087 1,136 1,074 1,125 372,300
2020/05/22 1,049 1,063 1,018 1,054 294,400
2020/05/21 1,055 1,082 1,022 1,042 460,300
2020/05/20 965 1,058 953 1,030 699,100
2020/05/19 920 963 906 961 398,700
2020/05/18 893 905 882 896 243,400
2020/05/15 853 868 843 863 186,000
2020/05/14 893 896 830 838 488,700
2020/05/13 923 924 878 905 345,700
2020/05/12 941 950 923 931 206,100
2020/05/11 970 970 908 938 749,600
2020/05/08 1,035 1,052 966 1,017 497,800
2020/05/07 965 1,065 960 1,065 406,700
2020/05/01 910 921 895 915 167,400
2020/04/30 953 969 931 940 109,200
2020/04/28 925 942 909 939 110,100
2020/04/27 951 955 925 932 115,300
2020/04/24 949 974 937 941 89,100
2020/04/23 975 989 957 964 112,200
2020/04/22 955 973 936 956 160,100
2020/04/21 1,001 1,010 979 984 188,900
2020/04/20 970 1,025 960 1,013 291,900
2020/04/17 922 945 922 937 97,600
2020/04/16 898 923 890 918 92,800
2020/04/15 899 913 884 898 96,700
2020/04/14 850 888 843 884 63,800
2020/04/13 841 858 830 844 59,600
2020/04/10 886 895 823 841 137,900
2020/04/09 838 892 838 873 112,500
2020/04/08 800 849 780 838 150,200
2020/04/07 765 793 751 785 135,800
2020/04/06 735 758 712 750 182,100
2020/04/03 771 772 723 735 119,900
2020/04/02 780 802 759 760 90,900
2020/04/01 807 827 779 791 157,600
2020/03/31 811 845 811 827 220,300
2020/03/30 763 806 763 805 150,500
2020/03/27 791 810 780 792 150,400
2020/03/26 801 803 770 776 171,800
2020/03/25 835 844 799 838 209,200
2020/03/24 745 805 742 805 212,100
2020/03/23 754 766 703 715 446,600
2020/03/19 840 842 747 766 332,200
2020/03/18 848 872 817 825 226,600
2020/03/17 752 849 751 833 283,400
2020/03/16 788 859 779 794 272,100
2020/03/13 780 810 745 773 566,700
2020/03/12 870 910 842 850 314,200
2020/03/11 932 962 889 889 179,900
2020/03/10 820 957 820 947 373,500
2020/03/09 920 930 889 895 379,800
2020/03/06 984 996 959 965 199,900
2020/03/05 968 996 967 994 160,800
2020/03/04 938 977 923 961 207,400
2020/03/03 1,009 1,019 937 940 448,100
2020/03/02 933 983 933 979 529,400
2020/02/28 1,000 1,012 933 938 495,100
2020/02/27 1,082 1,114 1,040 1,045 214,200
2020/02/26 1,091 1,093 1,051 1,083 132,500
2020/02/25 1,030 1,115 1,030 1,102 144,900
2020/02/21 1,159 1,177 1,138 1,142 89,300
2020/02/20 1,170 1,185 1,143 1,146 104,500
2020/02/19 1,102 1,166 1,102 1,150 144,600
2020/02/18 1,116 1,136 1,093 1,102 122,300
2020/02/17 1,115 1,146 1,100 1,117 315,700
2020/02/14 1,189 1,201 1,122 1,122 297,200
2020/02/13 1,171 1,244 1,168 1,195 602,300
2020/02/12 1,087 1,144 1,083 1,141 180,900
2020/02/10 1,072 1,088 1,045 1,075 215,600
2020/02/07 1,100 1,107 1,075 1,099 157,100
2020/02/06 1,077 1,087 1,072 1,084 57,900
2020/02/05 1,085 1,096 1,068 1,074 80,200
2020/02/04 1,053 1,067 1,037 1,063 77,100
2020/02/03 1,020 1,052 1,010 1,041 187,900
2020/01/31 1,035 1,060 1,021 1,050 172,000
2020/01/30 1,040 1,044 1,000 1,021 183,700
2020/01/29 1,054 1,056 1,029 1,035 82,000
2020/01/28 1,030 1,059 1,026 1,056 118,900
2020/01/27 1,069 1,070 1,040 1,053 230,600
2020/01/24 1,100 1,108 1,077 1,103 125,300
2020/01/23 1,118 1,122 1,100 1,102 114,900
2020/01/22 1,132 1,140 1,118 1,122 60,200
2020/01/21 1,148 1,148 1,121 1,132 92,900
2020/01/20 1,154 1,175 1,142 1,143 103,300
2020/01/17 1,170 1,171 1,113 1,147 282,600
2020/01/16 1,165 1,187 1,163 1,166 83,300
2020/01/15 1,170 1,177 1,157 1,169 84,700
2020/01/14 1,168 1,183 1,163 1,174 75,600
2020/01/10 1,180 1,183 1,157 1,166 84,300
2020/01/09 1,190 1,205 1,170 1,184 155,400
2020/01/08 1,195 1,205 1,136 1,151 292,400
2020/01/07 1,200 1,232 1,200 1,218 191,600
2020/01/06 1,236 1,237 1,184 1,193 214,400

このページの先頭へ