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
2012/12/28 51,900 51,900 50,200 51,300 566
2012/12/27 49,700 52,500 49,600 51,900 873
2012/12/26 49,500 50,200 48,750 49,500 372
2012/12/25 50,000 50,200 48,700 50,000 2,542
2012/12/21 51,000 51,800 50,300 50,400 551
2012/12/20 51,500 52,000 50,900 51,100 492
2012/12/19 51,600 52,200 51,000 51,500 670
2012/12/18 53,000 54,100 51,400 51,500 847
2012/12/17 53,200 55,700 52,400 52,800 1,487
2012/12/14 51,100 53,800 50,600 52,300 1,831
2012/12/13 48,650 51,000 48,500 48,850 941
2012/12/12 50,400 51,000 48,200 48,650 1,023
2012/12/11 51,200 51,800 50,500 50,600 458
2012/12/10 52,000 52,300 51,000 51,100 400
2012/12/07 52,200 52,500 51,200 51,500 564
2012/12/06 51,500 52,300 51,300 52,000 473
2012/12/05 52,000 53,500 50,900 51,400 1,001
2012/12/04 51,300 52,700 50,400 51,900 964
2012/12/03 52,600 53,600 51,200 51,900 1,130
2012/11/30 54,000 54,800 52,900 53,800 1,430
2012/11/29 51,200 59,800 50,900 55,000 4,222
2012/11/28 52,000 53,200 50,500 50,900 1,026
2012/11/27 52,300 54,700 51,700 52,300 1,443
2012/11/26 51,100 52,900 50,200 51,500 3,087
2012/11/22 55,500 58,800 55,000 56,000 1,536
2012/11/21 59,700 59,900 55,900 56,300 1,920
2012/11/20 60,500 62,100 59,000 59,800 1,332
2012/11/19 60,000 62,800 57,200 62,000 2,806
2012/11/16 63,000 65,300 60,100 61,200 4,690
2012/11/15 63,500 65,700 60,800 61,200 4,855
2012/11/14 59,900 67,000 58,800 65,900 9,966
2012/11/13 60,900 61,800 56,200 57,100 5,065
2012/11/12 52,800 59,300 51,000 57,900 5,552
2012/11/09 54,800 55,000 50,500 51,800 2,043
2012/11/08 55,500 58,200 55,200 55,800 1,450
2012/11/07 56,900 59,400 55,500 58,300 2,284
2012/11/06 56,000 59,800 54,600 57,900 3,618
2012/11/05 60,900 60,900 56,800 57,500 3,267
2012/11/02 62,000 67,000 60,300 60,900 3,877
2012/11/01 66,000 68,100 63,000 63,000 4,627
2012/10/31 69,700 71,000 65,800 65,900 9,672
2012/10/30 59,100 68,400 59,100 67,500 12,010
2012/10/29 57,400 61,500 56,800 58,400 2,025
2012/10/26 59,600 60,000 55,000 56,800 3,302
2012/10/25 62,200 64,400 56,500 60,200 4,656
2012/10/24 59,000 64,800 59,000 62,300 5,497
2012/10/23 59,000 65,800 57,100 60,000 7,436
2012/10/22 59,000 65,300 58,600 59,500 10,733
2012/10/19 48,100 56,900 46,500 56,900 9,790
2012/10/18 48,950 52,500 45,500 49,900 15,448
2012/10/17 42,000 45,450 40,650 45,450 4,393
2012/10/16 38,450 38,450 38,450 38,450 793
2012/10/15 30,000 32,800 29,000 31,450 1,182
2012/10/12 32,800 33,300 29,810 29,850 957
2012/10/11 29,650 30,000 28,900 29,500 653
2012/10/10 31,200 33,200 30,100 30,350 1,261
2012/10/09 32,950 38,200 32,250 33,300 4,852
2012/10/05 28,500 32,250 28,500 32,250 1,326
2012/10/04 27,500 28,300 26,500 27,250 466
2012/10/03 26,300 27,590 25,400 27,500 578
2012/10/02 24,800 28,900 24,550 26,200 1,607
2012/10/01 24,900 25,100 24,510 24,810 109
2012/09/28 24,100 25,000 23,570 24,900 223
2012/09/27 22,910 26,010 22,900 24,390 624
2012/09/26 23,010 23,300 22,810 23,300 19
2012/09/25 23,650 23,700 23,030 23,250 52
2012/09/24 23,980 24,000 23,500 23,600 48
2012/09/21 22,610 24,490 22,500 24,360 311
2012/09/20 23,760 23,760 22,600 23,200 152
2012/09/19 23,880 23,890 23,160 23,800 151
2012/09/18 23,420 23,920 23,110 23,490 80
2012/09/14 24,970 25,000 23,990 23,990 312
2012/09/13 23,020 24,990 23,020 24,990 466
2012/09/12 22,430 23,300 22,400 23,100 142
2012/09/11 23,380 23,390 22,400 22,400 112
2012/09/10 23,000 23,300 22,650 23,000 195
2012/09/07 21,400 22,390 21,400 22,390 294
2012/09/06 21,630 21,630 21,350 21,400 103
2012/09/05 21,800 22,580 21,610 21,990 81
2012/09/04 22,000 22,000 21,570 21,950 167
2012/09/03 22,200 22,540 22,200 22,240 122
2012/08/31 22,420 22,800 22,310 22,320 116
2012/08/30 23,000 23,280 22,400 22,900 113
2012/08/29 22,850 23,040 22,300 23,040 56
2012/08/28 23,900 23,960 22,800 22,850 157
2012/08/27 23,900 23,900 22,720 22,720 121
2012/08/24 23,420 24,100 23,400 23,900 121
2012/08/23 23,540 24,060 23,100 23,920 97
2012/08/22 23,500 23,600 22,560 23,040 432
2012/08/21 26,100 26,900 23,050 23,050 2,020
2012/08/20 21,900 23,240 21,900 23,240 158
2012/08/17 22,170 22,430 22,060 22,060 54
2012/08/16 22,050 22,450 22,020 22,440 62
2012/08/15 22,020 22,600 22,010 22,600 56
2012/08/14 21,900 22,200 21,900 21,920 43
2012/08/13 22,060 22,110 22,000 22,000 66
2012/08/10 22,020 22,700 22,000 22,700 52
2012/08/09 22,700 22,700 21,890 22,230 113
2012/08/08 22,440 22,720 22,000 22,720 55
2012/08/07 22,900 22,900 22,000 22,120 46
2012/08/06 22,010 23,000 22,010 22,900 51
2012/08/03 22,010 22,500 21,870 22,450 158
2012/08/02 21,900 22,280 21,820 21,900 68
2012/08/01 21,950 22,440 21,900 21,900 94
2012/07/31 22,200 22,500 21,850 22,440 79
2012/07/30 22,850 22,850 21,840 22,600 112
2012/07/27 22,370 23,000 22,370 22,370 39
2012/07/26 22,200 23,200 21,600 22,350 360
2012/07/25 23,410 23,500 21,500 22,440 322
2012/07/24 23,860 24,300 23,860 23,900 96
2012/07/23 25,490 25,490 24,010 24,100 141
2012/07/20 25,870 26,200 24,100 24,550 190
2012/07/19 26,200 26,600 25,400 26,000 245
2012/07/18 25,000 26,150 24,500 25,300 418
2012/07/17 23,250 25,200 23,250 24,000 467
2012/07/13 23,500 24,360 23,500 23,750 43
2012/07/12 24,510 24,660 24,000 24,000 76
2012/07/11 24,410 24,700 24,200 24,700 50
2012/07/10 24,510 25,300 24,400 24,690 52
2012/07/09 25,110 25,790 24,500 24,500 149
2012/07/06 25,580 25,980 25,300 25,300 86
2012/07/05 25,500 26,000 25,500 25,610 37
2012/07/04 25,800 26,000 25,420 25,970 113
2012/07/03 26,400 26,400 25,010 25,890 168
2012/07/02 25,800 26,400 25,100 26,400 235
2012/06/29 24,870 25,580 24,870 25,490 95
2012/06/28 26,000 26,000 25,600 25,870 42
2012/06/27 26,700 26,700 25,700 26,080 45
2012/06/26 26,500 26,900 25,700 26,700 121
2012/06/25 26,800 27,230 26,050 26,980 301
2012/06/22 24,810 25,800 24,810 25,800 101
2012/06/21 26,100 26,380 25,000 25,490 190
2012/06/20 25,200 26,190 25,200 25,980 166
2012/06/19 24,610 25,600 24,110 25,590 216
2012/06/18 24,000 25,000 24,000 24,670 192
2012/06/15 24,370 24,860 23,500 24,360 335
2012/06/14 27,450 27,500 24,020 25,130 1,244
2012/06/13 21,640 24,500 21,640 24,450 377
2012/06/12 21,600 22,100 21,400 21,620 114
2012/06/11 21,750 22,000 21,000 21,750 195
2012/06/08 22,010 22,090 21,400 21,430 255
2012/06/07 22,030 22,480 21,500 21,580 207
2012/06/06 21,300 22,050 21,100 21,500 130
2012/06/05 20,200 21,000 20,200 21,000 94
2012/06/04 20,500 21,200 20,010 21,200 222
2012/06/01 21,050 21,790 20,400 21,190 371
2012/05/31 21,300 21,990 21,060 21,990 152
2012/05/30 21,220 22,000 21,220 21,570 134
2012/05/29 21,100 21,780 20,600 21,200 181
2012/05/28 22,220 22,220 21,200 21,200 78
2012/05/25 22,000 22,550 21,600 22,000 224
2012/05/24 21,600 22,190 21,300 21,600 272
2012/05/23 21,850 21,990 21,100 21,100 424
2012/05/22 22,900 23,000 21,650 21,820 196
2012/05/21 22,400 23,000 21,400 21,900 261
2012/05/18 22,510 22,510 21,210 21,400 492
2012/05/17 21,690 23,500 20,550 22,870 2,443
2012/05/16 25,490 25,500 21,490 24,190 807
2012/05/15 26,260 26,260 21,900 23,490 1,585
2012/05/14 28,010 28,520 26,000 26,000 942
2012/05/11 34,000 34,100 32,000 32,000 77
2012/05/10 32,600 34,600 32,300 34,000 70
2012/05/09 34,800 34,800 32,200 33,500 195
2012/05/08 34,800 34,800 34,000 34,100 109
2012/05/07 35,500 36,000 34,350 35,450 165
2012/05/02 36,150 36,900 35,800 36,000 112
2012/05/01 34,900 36,150 34,850 35,800 169
2012/04/27 35,400 35,500 34,150 34,900 265
2012/04/26 36,200 36,300 35,500 35,500 303
2012/04/25 36,500 36,800 36,100 36,200 118
2012/04/24 37,100 37,100 36,500 36,700 90
2012/04/23 37,150 37,600 37,100 37,100 46
2012/04/20 37,900 38,050 37,100 37,100 101
2012/04/19 36,000 37,500 36,000 37,450 163
2012/04/18 36,800 37,200 36,550 36,650 126
2012/04/17 36,500 37,850 36,500 37,500 111
2012/04/16 37,400 37,400 35,100 36,000 284
2012/04/13 37,600 37,650 37,200 37,400 110
2012/04/12 38,500 38,600 37,300 37,550 235
2012/04/11 38,450 38,900 38,200 38,200 80
2012/04/10 38,400 39,450 38,400 38,450 73
2012/04/09 38,850 38,950 38,400 38,600 37
2012/04/06 39,300 39,500 38,800 39,150 30
2012/04/05 38,750 39,500 38,400 39,000 81
2012/04/04 38,500 39,700 38,500 38,700 137
2012/04/03 39,500 39,800 38,800 39,050 83
2012/04/02 39,950 39,950 39,000 39,000 89
2012/03/30 39,000 39,900 39,000 39,900 59
2012/03/29 38,950 39,900 38,900 39,300 73
2012/03/28 39,650 40,100 39,200 39,650 87
2012/03/27 39,500 40,200 39,150 40,050 127
2012/03/26 38,950 39,700 38,800 39,700 219
2012/03/23 39,300 39,600 39,150 39,300 57
2012/03/22 40,000 40,000 39,400 39,550 59
2012/03/21 40,600 40,700 39,350 39,800 322
2012/03/19 39,900 40,000 39,450 40,000 91
2012/03/16 40,700 40,700 39,900 40,450 189
2012/03/15 40,000 40,700 39,600 40,700 237
2012/03/14 40,200 40,300 39,800 40,200 240
2012/03/13 39,050 40,200 39,050 39,800 122
2012/03/12 39,550 40,500 38,800 39,300 262
2012/03/09 39,900 40,000 39,200 39,300 165
2012/03/08 38,500 39,500 38,050 39,500 348
2012/03/07 38,000 38,400 37,850 38,200 205
2012/03/06 38,500 38,600 38,100 38,150 78
2012/03/05 38,150 38,700 38,100 38,600 73
2012/03/02 38,100 39,000 38,000 38,650 142
2012/03/01 38,750 39,600 38,000 38,100 381
2012/02/29 40,150 40,500 38,700 39,400 408
2012/02/28 41,000 42,200 39,650 40,250 943
2012/02/27 40,050 40,900 40,050 40,500 126
2012/02/24 39,950 40,500 39,900 39,900 59
2012/02/23 40,200 40,950 40,000 40,950 350
2012/02/22 37,750 40,000 37,650 40,000 367
2012/02/21 38,000 38,000 37,650 37,800 113
2012/02/20 38,400 38,600 37,450 38,000 225
2012/02/17 37,200 38,300 37,100 38,000 219
2012/02/16 37,750 37,750 37,400 37,600 52
2012/02/15 37,600 37,950 37,200 37,900 190
2012/02/14 37,600 37,700 37,300 37,400 96
2012/02/13 37,300 38,000 37,300 37,750 129
2012/02/10 38,200 38,500 37,850 37,900 99
2012/02/09 37,400 38,700 37,200 38,500 157
2012/02/08 37,900 38,800 37,400 37,600 160
2012/02/07 38,100 38,200 37,500 38,000 165
2012/02/06 38,850 38,950 37,900 38,300 369
2012/02/03 40,000 41,700 39,850 40,600 159
2012/02/02 41,400 42,200 40,250 41,800 357
2012/02/01 39,050 41,300 39,000 41,300 567
2012/01/31 38,200 40,500 38,200 38,450 483
2012/01/30 38,000 38,150 37,300 37,350 84
2012/01/27 37,700 37,800 37,200 37,600 73
2012/01/26 37,500 38,100 37,500 38,100 89
2012/01/25 38,000 38,000 37,050 37,600 145
2012/01/24 39,000 39,000 37,600 38,200 172
2012/01/23 37,600 38,900 37,350 38,900 161
2012/01/20 37,750 38,000 37,150 37,350 75
2012/01/19 37,900 38,000 37,250 37,250 101
2012/01/18 37,700 37,900 37,150 37,800 55
2012/01/17 37,700 37,700 37,100 37,700 72
2012/01/16 38,500 38,500 37,700 37,700 55
2012/01/13 37,900 38,550 37,800 38,550 130
2012/01/12 39,500 39,500 37,700 37,700 357
2012/01/11 39,500 39,500 38,500 39,000 79
2012/01/10 38,100 39,000 37,750 39,000 170
2012/01/06 38,800 39,300 38,700 38,800 48
2012/01/05 38,850 39,600 38,850 39,500 72
2012/01/04 38,600 39,900 38,600 39,300 74

このページの先頭へ