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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/07/24 | 1,165 | 1,176 | 1,155 | 1,170 | 96,200 |
| 2025/07/23 | 1,131 | 1,163 | 1,124 | 1,159 | 80,400 |
| 2025/07/22 | 1,144 | 1,167 | 1,119 | 1,121 | 76,200 |
| 2025/07/18 | 1,153 | 1,167 | 1,145 | 1,145 | 71,200 |
| 2025/07/17 | 1,111 | 1,161 | 1,111 | 1,147 | 97,900 |
| 2025/07/16 | 1,108 | 1,131 | 1,105 | 1,111 | 67,000 |
| 2025/07/15 | 1,126 | 1,127 | 1,106 | 1,111 | 45,000 |
| 2025/07/14 | 1,114 | 1,123 | 1,106 | 1,120 | 65,400 |
| 2025/07/11 | 1,144 | 1,157 | 1,118 | 1,122 | 78,100 |
| 2025/07/10 | 1,180 | 1,180 | 1,144 | 1,152 | 111,100 |
| 2025/07/09 | 1,168 | 1,181 | 1,146 | 1,181 | 78,100 |
| 2025/07/08 | 1,127 | 1,177 | 1,127 | 1,160 | 118,600 |
| 2025/07/07 | 1,110 | 1,145 | 1,105 | 1,141 | 88,900 |
| 2025/07/04 | 1,135 | 1,142 | 1,102 | 1,103 | 86,800 |
| 2025/07/03 | 1,140 | 1,151 | 1,118 | 1,122 | 89,600 |
| 2025/07/02 | 1,170 | 1,173 | 1,124 | 1,143 | 209,500 |
| 2025/07/01 | 1,217 | 1,217 | 1,188 | 1,190 | 115,700 |
| 2025/06/30 | 1,226 | 1,245 | 1,217 | 1,225 | 139,800 |
| 2025/06/27 | 1,255 | 1,258 | 1,212 | 1,228 | 148,200 |
| 2025/06/26 | 1,280 | 1,293 | 1,244 | 1,256 | 241,500 |
| 2025/06/25 | 1,255 | 1,265 | 1,241 | 1,264 | 95,900 |
| 2025/06/24 | 1,251 | 1,278 | 1,248 | 1,255 | 177,400 |
| 2025/06/23 | 1,232 | 1,234 | 1,204 | 1,234 | 116,800 |
| 2025/06/20 | 1,246 | 1,259 | 1,230 | 1,236 | 199,800 |
| 2025/06/19 | 1,230 | 1,241 | 1,222 | 1,223 | 99,500 |
| 2025/06/18 | 1,187 | 1,255 | 1,187 | 1,231 | 229,300 |
| 2025/06/17 | 1,206 | 1,213 | 1,185 | 1,205 | 96,700 |
| 2025/06/16 | 1,160 | 1,207 | 1,156 | 1,197 | 97,200 |
| 2025/06/13 | 1,223 | 1,223 | 1,165 | 1,165 | 155,500 |
| 2025/06/12 | 1,197 | 1,218 | 1,191 | 1,200 | 115,100 |
| 2025/06/11 | 1,179 | 1,204 | 1,179 | 1,197 | 120,000 |
| 2025/06/10 | 1,170 | 1,196 | 1,169 | 1,182 | 210,600 |
| 2025/06/09 | 1,150 | 1,154 | 1,123 | 1,151 | 95,400 |
| 2025/06/06 | 1,155 | 1,167 | 1,138 | 1,151 | 146,500 |
| 2025/06/05 | 1,140 | 1,155 | 1,129 | 1,155 | 128,700 |
| 2025/06/04 | 1,102 | 1,150 | 1,095 | 1,141 | 249,300 |
| 2025/06/03 | 1,094 | 1,114 | 1,090 | 1,097 | 152,400 |
| 2025/06/02 | 1,052 | 1,070 | 1,045 | 1,068 | 97,500 |
| 2025/05/30 | 1,033 | 1,052 | 1,031 | 1,051 | 61,900 |
| 2025/05/29 | 1,025 | 1,035 | 1,016 | 1,031 | 40,600 |
| 2025/05/28 | 1,038 | 1,042 | 1,020 | 1,026 | 74,300 |
| 2025/05/27 | 1,020 | 1,032 | 1,013 | 1,027 | 44,800 |
| 2025/05/26 | 1,033 | 1,040 | 1,018 | 1,018 | 51,600 |
| 2025/05/23 | 1,015 | 1,030 | 1,010 | 1,024 | 63,000 |
| 2025/05/22 | 1,015 | 1,032 | 1,008 | 1,008 | 43,300 |
| 2025/05/21 | 1,041 | 1,047 | 1,019 | 1,026 | 66,100 |
| 2025/05/20 | 1,040 | 1,057 | 1,025 | 1,033 | 81,700 |
| 2025/05/19 | 1,065 | 1,081 | 1,044 | 1,049 | 149,700 |
| 2025/05/16 | 1,029 | 1,070 | 1,020 | 1,065 | 272,500 |
| 2025/05/15 | 1,005 | 1,025 | 1,003 | 1,024 | 115,700 |
| 2025/05/14 | 991 | 1,020 | 991 | 1,015 | 132,900 |
| 2025/05/13 | 1,005 | 1,019 | 983 | 991 | 102,900 |
| 2025/05/12 | 992 | 1,038 | 985 | 997 | 272,000 |
| 2025/05/09 | 882 | 995 | 882 | 989 | 421,700 |
| 2025/05/08 | 890 | 892 | 878 | 882 | 35,400 |
| 2025/05/07 | 888 | 888 | 875 | 887 | 36,600 |
| 2025/05/02 | 879 | 889 | 875 | 879 | 31,200 |
| 2025/05/01 | 887 | 890 | 877 | 883 | 48,100 |
| 2025/04/30 | 893 | 893 | 876 | 880 | 43,000 |
| 2025/04/28 | 873 | 890 | 873 | 887 | 53,200 |
| 2025/04/25 | 862 | 869 | 860 | 867 | 47,500 |
| 2025/04/24 | 850 | 857 | 847 | 847 | 28,100 |
| 2025/04/23 | 859 | 859 | 842 | 844 | 45,900 |
| 2025/04/22 | 852 | 853 | 840 | 844 | 24,000 |
| 2025/04/21 | 836 | 855 | 835 | 849 | 48,000 |
| 2025/04/18 | 821 | 836 | 815 | 836 | 46,400 |
| 2025/04/17 | 805 | 819 | 805 | 816 | 33,900 |
| 2025/04/16 | 818 | 818 | 795 | 807 | 52,100 |
| 2025/04/15 | 817 | 817 | 807 | 814 | 31,000 |
| 2025/04/14 | 828 | 830 | 797 | 813 | 76,400 |
| 2025/04/11 | 771 | 819 | 761 | 813 | 101,300 |
| 2025/04/10 | 814 | 814 | 788 | 798 | 72,500 |
| 2025/04/09 | 766 | 769 | 732 | 757 | 112,700 |
| 2025/04/08 | 749 | 789 | 738 | 785 | 133,300 |
| 2025/04/07 | 710 | 740 | 701 | 707 | 245,300 |
| 2025/04/04 | 831 | 833 | 775 | 794 | 138,100 |
| 2025/04/03 | 832 | 856 | 826 | 856 | 78,100 |
| 2025/04/02 | 874 | 881 | 869 | 869 | 58,700 |
| 2025/04/01 | 880 | 891 | 868 | 872 | 81,500 |
| 2025/03/31 | 877 | 879 | 857 | 870 | 117,300 |
| 2025/03/28 | 903 | 920 | 899 | 900 | 77,600 |
| 2025/03/27 | 908 | 915 | 902 | 910 | 98,800 |
| 2025/03/26 | 913 | 922 | 909 | 910 | 62,900 |
| 2025/03/25 | 908 | 915 | 904 | 906 | 60,800 |
| 2025/03/24 | 899 | 908 | 897 | 899 | 57,300 |
| 2025/03/21 | 895 | 906 | 892 | 896 | 78,100 |
| 2025/03/19 | 896 | 917 | 892 | 892 | 95,300 |
| 2025/03/18 | 880 | 909 | 876 | 901 | 105,000 |