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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,072 | 1,085 | 1,068 | 1,072 | 39,500 |
| 2026/05/28 | 1,066 | 1,076 | 1,058 | 1,072 | 45,700 |
| 2026/05/27 | 1,011 | 1,074 | 1,010 | 1,066 | 100,600 |
| 2026/05/26 | 1,000 | 1,030 | 1,000 | 1,023 | 55,800 |
| 2026/05/25 | 988 | 990 | 979 | 989 | 28,000 |
| 2026/05/22 | 981 | 992 | 975 | 984 | 26,500 |
| 2026/05/21 | 975 | 995 | 975 | 978 | 15,100 |
| 2026/05/20 | 1,000 | 1,005 | 964 | 972 | 49,200 |
| 2026/05/19 | 977 | 995 | 962 | 995 | 100,300 |
| 2026/05/18 | 938 | 987 | 925 | 974 | 181,900 |
| 2026/05/15 | 948 | 948 | 889 | 893 | 106,900 |
| 2026/05/14 | 1,032 | 1,032 | 940 | 943 | 148,700 |
| 2026/05/13 | 1,032 | 1,057 | 988 | 1,003 | 90,000 |
| 2026/05/12 | 1,058 | 1,070 | 1,031 | 1,031 | 34,100 |
| 2026/05/11 | 1,070 | 1,080 | 1,060 | 1,061 | 31,100 |
| 2026/05/08 | 1,051 | 1,071 | 1,051 | 1,065 | 31,400 |
| 2026/05/07 | 1,066 | 1,066 | 1,051 | 1,052 | 45,200 |
| 2026/05/01 | 1,072 | 1,075 | 1,052 | 1,057 | 46,500 |
| 2026/04/30 | 1,086 | 1,094 | 1,073 | 1,076 | 33,700 |
| 2026/04/28 | 1,104 | 1,104 | 1,089 | 1,091 | 24,500 |
| 2026/04/27 | 1,110 | 1,123 | 1,096 | 1,104 | 29,300 |
| 2026/04/24 | 1,124 | 1,135 | 1,102 | 1,102 | 42,200 |
| 2026/04/23 | 1,139 | 1,139 | 1,108 | 1,108 | 33,400 |
| 2026/04/22 | 1,163 | 1,166 | 1,147 | 1,147 | 25,900 |
| 2026/04/21 | 1,150 | 1,166 | 1,150 | 1,157 | 19,800 |
| 2026/04/20 | 1,172 | 1,176 | 1,152 | 1,154 | 22,700 |
| 2026/04/17 | 1,177 | 1,190 | 1,160 | 1,172 | 32,900 |
| 2026/04/16 | 1,166 | 1,194 | 1,166 | 1,176 | 64,000 |
| 2026/04/15 | 1,150 | 1,162 | 1,146 | 1,160 | 64,400 |
| 2026/04/14 | 1,129 | 1,144 | 1,129 | 1,144 | 37,000 |
| 2026/04/13 | 1,123 | 1,148 | 1,123 | 1,134 | 41,400 |
| 2026/04/10 | 1,137 | 1,137 | 1,121 | 1,128 | 44,800 |
| 2026/04/09 | 1,144 | 1,145 | 1,125 | 1,133 | 43,700 |
| 2026/04/08 | 1,138 | 1,145 | 1,128 | 1,139 | 29,100 |
| 2026/04/07 | 1,125 | 1,148 | 1,116 | 1,122 | 60,400 |
| 2026/04/06 | 1,137 | 1,149 | 1,119 | 1,120 | 39,600 |
| 2026/04/03 | 1,139 | 1,150 | 1,134 | 1,138 | 36,200 |
| 2026/03/27 | 997 | 1,004 | 988 | 999 | 47,900 |
| 2026/03/26 | 999 | 1,002 | 992 | 1,000 | 53,100 |
| 2026/03/25 | 994 | 1,004 | 991 | 996 | 36,400 |
| 2026/03/24 | 973 | 987 | 970 | 984 | 38,300 |
| 2026/03/23 | 971 | 971 | 949 | 952 | 95,900 |
| 2026/03/19 | 995 | 1,008 | 984 | 986 | 50,200 |
| 2026/03/18 | 1,003 | 1,012 | 1,003 | 1,010 | 22,400 |
| 2026/03/17 | 1,011 | 1,011 | 1,000 | 1,003 | 30,900 |
| 2026/03/16 | 997 | 1,007 | 990 | 1,000 | 34,400 |
| 2026/03/13 | 988 | 1,005 | 985 | 998 | 54,300 |
| 2026/03/12 | 1,038 | 1,038 | 999 | 1,005 | 52,800 |
| 2026/03/11 | 1,045 | 1,046 | 1,024 | 1,029 | 28,400 |
| 2026/03/10 | 1,043 | 1,044 | 1,029 | 1,035 | 26,900 |
| 2026/03/09 | 1,030 | 1,030 | 995 | 1,019 | 65,600 |
| 2026/03/06 | 1,017 | 1,044 | 1,017 | 1,040 | 31,800 |
| 2026/03/05 | 1,025 | 1,044 | 1,024 | 1,038 | 54,900 |
| 2026/03/04 | 1,015 | 1,020 | 983 | 996 | 104,700 |
| 2026/03/03 | 1,060 | 1,068 | 1,018 | 1,018 | 98,800 |
| 2026/03/02 | 1,086 | 1,086 | 1,055 | 1,068 | 61,200 |
| 2026/02/27 | 1,113 | 1,122 | 1,101 | 1,108 | 38,700 |
| 2026/02/26 | 1,070 | 1,113 | 1,070 | 1,107 | 78,200 |
| 2026/02/25 | 1,070 | 1,089 | 1,068 | 1,069 | 131,400 |
| 2026/02/24 | 1,078 | 1,080 | 1,060 | 1,069 | 88,100 |
| 2026/02/20 | 1,125 | 1,129 | 1,091 | 1,093 | 73,800 |
| 2026/02/19 | 1,121 | 1,125 | 1,108 | 1,125 | 49,300 |
| 2026/02/18 | 1,129 | 1,153 | 1,127 | 1,134 | 73,500 |
| 2026/02/17 | 1,107 | 1,126 | 1,107 | 1,122 | 41,000 |
| 2026/02/16 | 1,120 | 1,120 | 1,097 | 1,106 | 51,700 |
| 2026/02/13 | 1,135 | 1,138 | 1,114 | 1,119 | 80,100 |
| 2026/02/12 | 1,155 | 1,161 | 1,134 | 1,138 | 74,300 |
| 2026/02/10 | 1,126 | 1,157 | 1,126 | 1,152 | 92,600 |
| 2026/02/09 | 1,152 | 1,152 | 1,099 | 1,121 | 197,200 |
| 2026/02/06 | 1,070 | 1,175 | 1,020 | 1,170 | 484,800 |
| 2026/02/05 | 1,053 | 1,078 | 1,053 | 1,072 | 70,100 |
| 2026/02/04 | 1,075 | 1,080 | 1,054 | 1,060 | 91,100 |
| 2026/02/03 | 1,078 | 1,080 | 1,067 | 1,072 | 52,900 |
| 2026/02/02 | 1,078 | 1,091 | 1,065 | 1,065 | 86,700 |
| 2026/01/30 | 1,072 | 1,085 | 1,064 | 1,078 | 59,300 |
| 2026/01/29 | 1,064 | 1,073 | 1,051 | 1,065 | 87,600 |
| 2026/01/28 | 1,038 | 1,069 | 1,034 | 1,069 | 93,800 |
| 2026/01/27 | 1,034 | 1,044 | 1,028 | 1,033 | 34,300 |
| 2026/01/26 | 1,027 | 1,038 | 1,020 | 1,034 | 61,600 |
| 2026/01/23 | 1,038 | 1,042 | 1,025 | 1,028 | 94,100 |
| 2026/01/22 | 1,042 | 1,055 | 1,027 | 1,027 | 84,200 |
| 2026/01/21 | 1,048 | 1,054 | 1,038 | 1,046 | 63,600 |
| 2026/01/20 | 1,073 | 1,079 | 1,056 | 1,060 | 42,700 |
| 2026/01/19 | 1,077 | 1,078 | 1,068 | 1,072 | 31,600 |
| 2026/01/16 | 1,073 | 1,077 | 1,062 | 1,075 | 35,300 |
| 2026/01/15 | 1,055 | 1,076 | 1,055 | 1,073 | 44,900 |
| 2026/01/14 | 1,050 | 1,063 | 1,050 | 1,050 | 61,100 |
| 2026/01/13 | 1,055 | 1,062 | 1,049 | 1,056 | 67,400 |
| 2026/01/09 | 1,049 | 1,057 | 1,044 | 1,049 | 44,400 |
| 2026/01/08 | 1,053 | 1,058 | 1,044 | 1,049 | 39,400 |
| 2026/01/07 | 1,028 | 1,051 | 1,019 | 1,048 | 71,800 |
| 2026/01/06 | 1,017 | 1,047 | 1,002 | 1,026 | 234,500 |
| 2026/01/05 | 1,086 | 1,090 | 1,046 | 1,047 | 100,500 |
| 2025/12/30 | 1,090 | 1,090 | 1,068 | 1,077 | 69,800 |
| 2025/12/29 | 1,105 | 1,106 | 1,094 | 1,102 | 66,000 |
| 2025/12/26 | 1,114 | 1,117 | 1,104 | 1,105 | 76,800 |
| 2025/12/25 | 1,094 | 1,120 | 1,090 | 1,115 | 95,900 |
| 2025/12/24 | 1,080 | 1,100 | 1,079 | 1,093 | 63,100 |
| 2025/12/23 | 1,085 | 1,093 | 1,077 | 1,083 | 58,000 |
| 2025/12/22 | 1,081 | 1,088 | 1,068 | 1,081 | 103,800 |
| 2025/12/19 | 1,038 | 1,085 | 1,030 | 1,070 | 168,600 |
| 2025/12/18 | 1,028 | 1,032 | 1,020 | 1,030 | 52,500 |
| 2025/12/17 | 1,029 | 1,038 | 1,026 | 1,038 | 68,900 |
| 2025/12/16 | 1,018 | 1,032 | 1,018 | 1,029 | 78,500 |
| 2025/12/15 | 1,007 | 1,019 | 1,003 | 1,019 | 47,000 |
| 2025/12/12 | 1,012 | 1,020 | 1,003 | 1,014 | 50,300 |
| 2025/12/11 | 1,025 | 1,025 | 1,006 | 1,009 | 46,200 |
| 2025/12/10 | 1,015 | 1,023 | 1,014 | 1,023 | 80,500 |
| 2025/12/09 | 1,019 | 1,022 | 1,004 | 1,015 | 57,600 |
| 2025/12/08 | 1,015 | 1,028 | 1,015 | 1,027 | 56,200 |
| 2025/12/05 | 1,020 | 1,029 | 1,016 | 1,020 | 38,600 |
| 2025/12/04 | 1,015 | 1,039 | 1,012 | 1,024 | 69,700 |
| 2025/12/03 | 1,002 | 1,012 | 1,000 | 1,005 | 45,800 |
| 2025/12/02 | 1,009 | 1,015 | 1,000 | 1,000 | 51,400 |
| 2025/12/01 | 1,020 | 1,025 | 1,005 | 1,005 | 75,600 |
| 2025/11/28 | 1,014 | 1,026 | 1,012 | 1,016 | 38,400 |
| 2025/11/27 | 1,012 | 1,022 | 1,012 | 1,014 | 29,800 |
| 2025/11/26 | 1,023 | 1,032 | 1,008 | 1,014 | 43,600 |
| 2025/11/25 | 1,044 | 1,044 | 1,012 | 1,014 | 50,600 |
| 2025/11/21 | 1,011 | 1,039 | 1,011 | 1,039 | 51,200 |
| 2025/11/20 | 1,020 | 1,032 | 1,020 | 1,030 | 44,200 |
| 2025/11/19 | 1,000 | 1,013 | 998 | 1,005 | 40,500 |
| 2025/11/18 | 1,007 | 1,014 | 999 | 1,000 | 64,100 |
| 2025/11/17 | 1,020 | 1,026 | 1,006 | 1,017 | 55,900 |
| 2025/11/14 | 1,003 | 1,024 | 1,003 | 1,009 | 55,600 |
| 2025/11/13 | 1,040 | 1,040 | 1,013 | 1,014 | 60,900 |
| 2025/11/12 | 1,035 | 1,054 | 1,022 | 1,039 | 85,000 |
| 2025/11/11 | 1,055 | 1,064 | 1,037 | 1,040 | 111,400 |
| 2025/11/10 | 1,042 | 1,051 | 998 | 1,048 | 215,000 |
| 2025/11/07 | 1,053 | 1,085 | 972 | 1,057 | 530,900 |
| 2025/11/06 | 1,095 | 1,100 | 1,072 | 1,076 | 152,500 |
| 2025/11/05 | 1,080 | 1,083 | 1,045 | 1,074 | 155,800 |
| 2025/11/04 | 1,074 | 1,097 | 1,070 | 1,082 | 196,400 |
| 2025/10/31 | 1,068 | 1,079 | 1,059 | 1,079 | 111,200 |
| 2025/10/30 | 1,018 | 1,085 | 1,012 | 1,053 | 331,000 |
| 2025/10/29 | 1,016 | 1,017 | 991 | 993 | 96,900 |
| 2025/10/28 | 1,035 | 1,035 | 997 | 997 | 104,100 |
| 2025/10/27 | 1,019 | 1,040 | 1,016 | 1,039 | 177,700 |
| 2025/10/24 | 1,027 | 1,028 | 1,005 | 1,010 | 99,300 |
| 2025/10/23 | 1,019 | 1,021 | 1,008 | 1,013 | 68,700 |
| 2025/10/22 | 1,015 | 1,022 | 1,010 | 1,019 | 68,400 |
| 2025/10/21 | 1,028 | 1,028 | 1,009 | 1,015 | 81,900 |
| 2025/10/20 | 1,002 | 1,023 | 999 | 1,021 | 150,700 |
| 2025/10/17 | 1,004 | 1,007 | 986 | 987 | 74,300 |
| 2025/10/16 | 1,019 | 1,033 | 1,000 | 1,008 | 101,900 |
| 2025/10/15 | 981 | 1,024 | 980 | 1,017 | 164,300 |
| 2025/10/14 | 980 | 996 | 965 | 972 | 138,100 |
| 2025/10/10 | 996 | 1,003 | 981 | 984 | 101,400 |
| 2025/10/09 | 1,003 | 1,009 | 986 | 993 | 125,300 |
| 2025/10/08 | 1,010 | 1,023 | 1,001 | 1,002 | 86,300 |
| 2025/10/07 | 1,034 | 1,036 | 1,006 | 1,007 | 91,300 |
| 2025/10/06 | 1,056 | 1,056 | 1,026 | 1,031 | 115,200 |
| 2025/10/03 | 1,010 | 1,034 | 1,010 | 1,026 | 112,800 |
| 2025/10/02 | 1,022 | 1,027 | 1,004 | 1,004 | 107,600 |
| 2025/10/01 | 1,033 | 1,033 | 1,011 | 1,021 | 93,300 |
| 2025/09/30 | 1,071 | 1,083 | 1,047 | 1,050 | 117,300 |
| 2025/09/29 | 1,107 | 1,107 | 1,070 | 1,070 | 121,600 |
| 2025/09/26 | 1,105 | 1,123 | 1,099 | 1,113 | 157,000 |
| 2025/09/25 | 1,107 | 1,119 | 1,103 | 1,105 | 75,500 |
| 2025/09/24 | 1,140 | 1,140 | 1,107 | 1,109 | 88,900 |
| 2025/09/22 | 1,131 | 1,159 | 1,126 | 1,147 | 216,800 |
| 2025/09/19 | 1,121 | 1,143 | 1,106 | 1,140 | 226,900 |
| 2025/09/18 | 1,081 | 1,133 | 1,075 | 1,110 | 174,200 |
| 2025/09/17 | 1,108 | 1,117 | 1,085 | 1,087 | 256,200 |
| 2025/09/16 | 1,150 | 1,159 | 1,114 | 1,123 | 273,900 |
| 2025/09/12 | 1,179 | 1,179 | 1,143 | 1,152 | 129,400 |
| 2025/09/11 | 1,154 | 1,172 | 1,147 | 1,172 | 87,500 |
| 2025/09/10 | 1,148 | 1,163 | 1,136 | 1,158 | 79,200 |
| 2025/09/09 | 1,154 | 1,154 | 1,131 | 1,148 | 127,800 |
| 2025/09/08 | 1,106 | 1,154 | 1,106 | 1,150 | 201,900 |
| 2025/09/05 | 1,077 | 1,102 | 1,068 | 1,100 | 102,600 |
| 2025/09/04 | 1,077 | 1,088 | 1,069 | 1,072 | 92,000 |
| 2025/09/03 | 1,058 | 1,074 | 1,046 | 1,068 | 62,500 |
| 2025/09/02 | 1,050 | 1,062 | 1,048 | 1,058 | 52,700 |
| 2025/09/01 | 1,048 | 1,061 | 1,043 | 1,054 | 76,400 |
| 2025/08/29 | 1,034 | 1,053 | 1,032 | 1,044 | 68,700 |
| 2025/08/28 | 1,030 | 1,033 | 1,016 | 1,031 | 59,200 |
| 2025/08/27 | 1,023 | 1,028 | 1,014 | 1,019 | 75,600 |
| 2025/08/26 | 1,019 | 1,024 | 1,013 | 1,014 | 66,800 |
| 2025/08/25 | 1,010 | 1,025 | 1,010 | 1,017 | 109,800 |
| 2025/08/22 | 990 | 1,006 | 986 | 1,000 | 112,500 |
| 2025/08/21 | 987 | 992 | 977 | 990 | 53,400 |
| 2025/08/20 | 998 | 998 | 980 | 983 | 134,200 |
| 2025/08/19 | 1,015 | 1,016 | 1,000 | 1,001 | 85,600 |
| 2025/08/18 | 1,013 | 1,026 | 1,001 | 1,013 | 105,400 |
| 2025/08/15 | 1,010 | 1,017 | 992 | 994 | 100,600 |
| 2025/08/14 | 991 | 1,016 | 983 | 1,014 | 153,100 |
| 2025/08/13 | 995 | 996 | 969 | 983 | 268,700 |
| 2025/08/12 | 994 | 1,028 | 989 | 996 | 359,700 |
| 2025/08/08 | 1,144 | 1,147 | 940 | 969 | 716,500 |
| 2025/08/07 | 1,165 | 1,180 | 1,159 | 1,161 | 84,700 |
| 2025/08/06 | 1,180 | 1,180 | 1,155 | 1,156 | 106,100 |
| 2025/08/05 | 1,181 | 1,190 | 1,176 | 1,180 | 53,800 |
| 2025/08/04 | 1,142 | 1,183 | 1,137 | 1,171 | 99,100 |
| 2025/08/01 | 1,190 | 1,192 | 1,176 | 1,178 | 106,000 |
| 2025/07/31 | 1,174 | 1,200 | 1,173 | 1,200 | 72,500 |
| 2025/07/30 | 1,169 | 1,178 | 1,153 | 1,174 | 45,400 |
| 2025/07/29 | 1,157 | 1,173 | 1,143 | 1,167 | 66,900 |
| 2025/07/28 | 1,175 | 1,177 | 1,155 | 1,160 | 56,200 |
| 2025/07/25 | 1,170 | 1,180 | 1,165 | 1,173 | 47,000 |