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 |