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 |
---|---|---|---|---|---|
2015/12/30 | 674 | 696 | 674 | 693 | 38,100 |
2015/12/29 | 669 | 681 | 642 | 674 | 31,500 |
2015/12/28 | 658 | 672 | 654 | 667 | 50,500 |
2015/12/25 | 637 | 643 | 618 | 640 | 142,000 |
2015/12/24 | 680 | 685 | 635 | 643 | 131,200 |
2015/12/22 | 696 | 700 | 678 | 678 | 56,800 |
2015/12/21 | 734 | 734 | 691 | 697 | 62,900 |
2015/12/18 | 729 | 742 | 720 | 724 | 152,500 |
2015/12/17 | 699 | 718 | 687 | 708 | 105,700 |
2015/12/16 | 697 | 708 | 687 | 687 | 28,800 |
2015/12/15 | 694 | 697 | 665 | 694 | 56,400 |
2015/12/14 | 695 | 700 | 694 | 696 | 49,500 |
2015/12/11 | 709 | 713 | 700 | 707 | 31,900 |
2015/12/10 | 720 | 729 | 698 | 702 | 51,900 |
2015/12/09 | 724 | 730 | 713 | 716 | 40,100 |
2015/12/08 | 733 | 744 | 726 | 732 | 77,400 |
2015/12/07 | 726 | 739 | 722 | 736 | 45,600 |
2015/12/04 | 714 | 729 | 710 | 718 | 49,500 |
2015/12/03 | 727 | 727 | 716 | 720 | 26,800 |
2015/12/02 | 739 | 743 | 729 | 733 | 33,100 |
2015/12/01 | 739 | 753 | 738 | 744 | 32,500 |
2015/11/30 | 749 | 749 | 738 | 738 | 20,700 |
2015/11/27 | 748 | 753 | 741 | 741 | 12,700 |
2015/11/26 | 759 | 760 | 752 | 760 | 21,300 |
2015/11/25 | 739 | 751 | 734 | 748 | 31,700 |
2015/11/24 | 740 | 742 | 735 | 737 | 19,000 |
2015/11/20 | 747 | 749 | 736 | 744 | 16,600 |
2015/11/19 | 750 | 753 | 736 | 742 | 20,300 |
2015/11/18 | 730 | 740 | 728 | 740 | 16,400 |
2015/11/17 | 749 | 749 | 724 | 730 | 26,000 |
2015/11/16 | 734 | 750 | 730 | 739 | 37,600 |
2015/11/13 | 755 | 767 | 737 | 756 | 47,400 |
2015/11/12 | 767 | 780 | 763 | 770 | 25,200 |
2015/11/11 | 786 | 786 | 772 | 773 | 18,100 |
2015/11/10 | 771 | 790 | 771 | 779 | 33,400 |
2015/11/09 | 790 | 793 | 780 | 780 | 16,200 |
2015/11/06 | 777 | 799 | 775 | 785 | 31,600 |
2015/11/05 | 805 | 805 | 779 | 783 | 24,700 |
2015/11/04 | 805 | 817 | 794 | 795 | 25,600 |
2015/11/02 | 787 | 825 | 787 | 810 | 71,000 |
2015/10/30 | 781 | 807 | 781 | 802 | 45,100 |
2015/10/29 | 779 | 796 | 775 | 785 | 27,100 |
2015/10/28 | 782 | 787 | 778 | 780 | 9,200 |
2015/10/27 | 798 | 799 | 783 | 788 | 16,300 |
2015/10/26 | 799 | 805 | 791 | 798 | 52,400 |
2015/10/23 | 782 | 786 | 777 | 777 | 13,700 |
2015/10/22 | 769 | 787 | 769 | 778 | 20,400 |
2015/10/21 | 765 | 780 | 764 | 767 | 24,100 |
2015/10/20 | 753 | 807 | 753 | 776 | 27,900 |
2015/10/19 | 774 | 774 | 757 | 761 | 9,900 |
2015/10/16 | 773 | 785 | 760 | 761 | 15,900 |
2015/10/15 | 765 | 778 | 763 | 773 | 21,800 |
2015/10/14 | 795 | 795 | 771 | 773 | 12,000 |
2015/10/13 | 785 | 797 | 783 | 792 | 17,100 |
2015/10/09 | 795 | 802 | 790 | 792 | 17,200 |
2015/10/08 | 797 | 805 | 788 | 795 | 22,100 |
2015/10/07 | 780 | 810 | 775 | 802 | 40,400 |
2015/10/06 | 809 | 816 | 775 | 786 | 76,600 |
2015/10/05 | 791 | 819 | 791 | 805 | 47,200 |
2015/10/02 | 770 | 812 | 770 | 804 | 115,000 |
2015/10/01 | 775 | 775 | 755 | 770 | 28,500 |
2015/09/30 | 784 | 784 | 763 | 771 | 48,000 |
2015/09/29 | 770 | 798 | 760 | 777 | 161,700 |
2015/09/28 | 772 | 779 | 764 | 777 | 33,800 |
2015/09/25 | 732 | 782 | 730 | 772 | 78,100 |
2015/09/24 | 735 | 750 | 721 | 732 | 42,000 |
2015/09/18 | 735 | 742 | 720 | 734 | 47,300 |
2015/09/17 | 700 | 738 | 697 | 732 | 63,900 |
2015/09/16 | 700 | 712 | 691 | 706 | 19,300 |
2015/09/15 | 709 | 712 | 688 | 690 | 15,800 |
2015/09/14 | 719 | 726 | 700 | 710 | 16,000 |
2015/09/11 | 707 | 716 | 702 | 714 | 24,500 |
2015/09/10 | 680 | 709 | 677 | 697 | 30,800 |
2015/09/09 | 688 | 699 | 681 | 694 | 23,300 |
2015/09/08 | 671 | 685 | 648 | 654 | 37,000 |
2015/09/07 | 662 | 686 | 660 | 675 | 17,900 |
2015/09/04 | 700 | 704 | 685 | 686 | 76,500 |
2015/09/03 | 726 | 741 | 694 | 700 | 67,100 |
2015/09/02 | 700 | 742 | 700 | 724 | 62,600 |
2015/09/01 | 770 | 782 | 718 | 718 | 128,300 |
2015/08/31 | 750 | 794 | 745 | 783 | 103,200 |
2015/08/28 | 721 | 755 | 721 | 750 | 64,500 |
2015/08/27 | 721 | 741 | 710 | 730 | 101,500 |
2015/08/26 | 635 | 714 | 627 | 700 | 140,700 |
2015/08/25 | 614 | 660 | 550 | 619 | 233,000 |
2015/08/24 | 708 | 732 | 615 | 615 | 224,700 |
2015/08/21 | 770 | 772 | 750 | 757 | 52,700 |
2015/08/20 | 782 | 785 | 777 | 778 | 22,000 |
2015/08/19 | 792 | 800 | 781 | 782 | 15,200 |
2015/08/18 | 785 | 800 | 781 | 800 | 29,900 |
2015/08/17 | 784 | 790 | 774 | 781 | 27,300 |
2015/08/14 | 786 | 786 | 777 | 778 | 39,500 |
2015/08/13 | 782 | 788 | 782 | 783 | 20,500 |
2015/08/12 | 782 | 795 | 780 | 783 | 47,400 |
2015/08/11 | 789 | 799 | 786 | 788 | 32,900 |
2015/08/10 | 792 | 799 | 788 | 790 | 28,100 |
2015/08/07 | 799 | 800 | 790 | 790 | 48,200 |
2015/08/06 | 808 | 808 | 796 | 796 | 24,800 |
2015/08/05 | 806 | 810 | 800 | 807 | 25,200 |
2015/08/04 | 802 | 807 | 800 | 802 | 27,700 |
2015/08/03 | 818 | 818 | 804 | 804 | 47,100 |
2015/07/31 | 809 | 822 | 809 | 821 | 31,700 |
2015/07/30 | 818 | 827 | 810 | 810 | 50,800 |
2015/07/29 | 829 | 830 | 817 | 817 | 37,500 |
2015/07/28 | 815 | 830 | 801 | 823 | 68,900 |
2015/07/27 | 869 | 869 | 810 | 838 | 145,800 |
2015/07/24 | 886 | 897 | 862 | 869 | 77,300 |
2015/07/23 | 862 | 898 | 862 | 892 | 126,000 |
2015/07/22 | 877 | 882 | 853 | 870 | 113,600 |
2015/07/21 | 844 | 889 | 834 | 862 | 238,600 |
2015/07/17 | 822 | 839 | 819 | 834 | 66,200 |
2015/07/16 | 820 | 822 | 815 | 822 | 28,800 |
2015/07/15 | 832 | 833 | 811 | 820 | 38,200 |
2015/07/14 | 799 | 835 | 799 | 818 | 115,500 |
2015/07/13 | 787 | 800 | 785 | 796 | 31,600 |
2015/07/10 | 799 | 804 | 785 | 786 | 51,700 |
2015/07/09 | 790 | 805 | 776 | 799 | 227,900 |
2015/07/08 | 803 | 803 | 767 | 793 | 136,300 |
2015/07/07 | 800 | 806 | 797 | 798 | 18,800 |
2015/07/06 | 795 | 805 | 783 | 797 | 58,100 |
2015/07/03 | 804 | 807 | 800 | 806 | 38,200 |
2015/07/02 | 808 | 810 | 800 | 804 | 32,200 |
2015/07/01 | 804 | 810 | 801 | 805 | 32,100 |
2015/06/30 | 795 | 807 | 795 | 802 | 31,700 |
2015/06/29 | 797 | 829 | 789 | 797 | 82,800 |
2015/06/26 | 832 | 832 | 820 | 827 | 31,000 |
2015/06/25 | 823 | 830 | 816 | 830 | 38,100 |
2015/06/24 | 832 | 840 | 824 | 832 | 43,200 |
2015/06/23 | 835 | 842 | 824 | 832 | 124,600 |
2015/06/22 | 811 | 824 | 809 | 821 | 25,600 |
2015/06/19 | 800 | 810 | 799 | 810 | 33,000 |
2015/06/18 | 808 | 810 | 788 | 793 | 97,100 |
2015/06/17 | 822 | 827 | 811 | 813 | 36,200 |
2015/06/16 | 824 | 835 | 816 | 821 | 78,000 |
2015/06/15 | 825 | 831 | 816 | 830 | 67,900 |
2015/06/12 | 809 | 844 | 804 | 825 | 120,500 |
2015/06/11 | 793 | 808 | 793 | 808 | 54,200 |
2015/06/10 | 804 | 809 | 786 | 787 | 52,000 |
2015/06/09 | 823 | 833 | 796 | 799 | 73,600 |
2015/06/08 | 822 | 844 | 820 | 838 | 74,200 |
2015/06/05 | 821 | 828 | 811 | 820 | 91,700 |
2015/06/04 | 791 | 845 | 789 | 820 | 302,000 |
2015/06/03 | 782 | 788 | 779 | 781 | 29,700 |
2015/06/02 | 777 | 809 | 777 | 788 | 98,400 |
2015/06/01 | 777 | 783 | 775 | 782 | 21,700 |
2015/05/29 | 768 | 781 | 768 | 781 | 31,900 |
2015/05/28 | 783 | 789 | 773 | 773 | 55,900 |
2015/05/27 | 793 | 793 | 777 | 783 | 42,500 |
2015/05/26 | 793 | 798 | 783 | 783 | 22,300 |
2015/05/25 | 794 | 806 | 784 | 793 | 51,300 |
2015/05/22 | 790 | 798 | 785 | 787 | 26,000 |
2015/05/21 | 809 | 812 | 794 | 798 | 45,400 |
2015/05/20 | 802 | 805 | 798 | 805 | 21,900 |
2015/05/19 | 800 | 810 | 798 | 805 | 45,200 |
2015/05/18 | 781 | 808 | 778 | 794 | 78,900 |
2015/05/15 | 790 | 797 | 777 | 783 | 38,500 |
2015/05/14 | 788 | 800 | 780 | 791 | 49,600 |
2015/05/13 | 782 | 789 | 776 | 781 | 21,100 |
2015/05/12 | 781 | 788 | 774 | 782 | 33,200 |
2015/05/11 | 782 | 793 | 776 | 782 | 30,600 |
2015/05/08 | 769 | 777 | 764 | 770 | 35,200 |
2015/05/07 | 774 | 777 | 763 | 763 | 71,500 |
2015/05/01 | 772 | 822 | 765 | 774 | 151,700 |
2015/04/30 | 790 | 794 | 778 | 780 | 88,500 |
2015/04/28 | 805 | 813 | 792 | 794 | 50,900 |
2015/04/27 | 802 | 823 | 802 | 806 | 60,700 |
2015/04/24 | 794 | 807 | 788 | 805 | 64,400 |
2015/04/23 | 813 | 814 | 793 | 793 | 179,200 |
2015/04/22 | 778 | 923 | 778 | 812 | 1,552,600 |
2015/04/21 | 779 | 783 | 770 | 773 | 62,400 |
2015/04/20 | 785 | 792 | 780 | 781 | 71,800 |
2015/04/17 | 800 | 810 | 795 | 800 | 96,800 |
2015/04/16 | 817 | 822 | 806 | 806 | 56,900 |
2015/04/15 | 826 | 855 | 815 | 817 | 213,900 |
2015/04/14 | 808 | 833 | 807 | 833 | 58,800 |
2015/04/13 | 811 | 817 | 807 | 811 | 32,300 |
2015/04/10 | 815 | 819 | 805 | 805 | 70,700 |
2015/04/09 | 833 | 837 | 827 | 828 | 32,600 |
2015/04/08 | 814 | 829 | 814 | 827 | 41,100 |
2015/04/07 | 822 | 823 | 810 | 814 | 37,200 |
2015/04/06 | 826 | 826 | 815 | 817 | 25,500 |
2015/04/03 | 822 | 823 | 811 | 820 | 23,200 |
2015/04/02 | 801 | 823 | 801 | 820 | 36,600 |
2015/04/01 | 807 | 814 | 803 | 805 | 33,400 |
2015/03/31 | 835 | 835 | 807 | 809 | 61,300 |
2015/03/30 | 795 | 919 | 784 | 833 | 350,100 |
2015/03/27 | 801 | 819 | 791 | 791 | 61,800 |
2015/03/26 | 800 | 804 | 792 | 800 | 66,500 |
2015/03/25 | 821 | 822 | 798 | 802 | 64,200 |
2015/03/24 | 805 | 820 | 803 | 818 | 42,500 |
2015/03/23 | 828 | 832 | 798 | 814 | 63,700 |
2015/03/20 | 800 | 829 | 795 | 827 | 159,700 |
2015/03/19 | 778 | 807 | 767 | 799 | 119,400 |
2015/03/18 | 796 | 797 | 778 | 778 | 35,000 |
2015/03/17 | 785 | 810 | 780 | 792 | 117,700 |
2015/03/16 | 765 | 776 | 762 | 776 | 39,400 |
2015/03/13 | 799 | 799 | 765 | 778 | 37,900 |
2015/03/12 | 800 | 803 | 781 | 785 | 38,500 |
2015/03/11 | 765 | 805 | 762 | 791 | 63,300 |
2015/03/10 | 780 | 787 | 773 | 775 | 27,000 |
2015/03/09 | 796 | 840 | 770 | 785 | 78,000 |
2015/03/06 | 800 | 810 | 780 | 789 | 58,900 |
2015/03/05 | 798 | 813 | 791 | 800 | 43,300 |
2015/03/04 | 810 | 825 | 785 | 813 | 150,600 |
2015/03/03 | 810 | 870 | 791 | 839 | 446,900 |
2015/03/02 | 800 | 819 | 777 | 791 | 109,300 |
2015/02/27 | 762 | 800 | 758 | 795 | 157,100 |
2015/02/26 | 736 | 762 | 736 | 750 | 75,000 |
2015/02/25 | 746 | 749 | 733 | 733 | 40,600 |
2015/02/24 | 737 | 744 | 730 | 736 | 46,500 |
2015/02/23 | 750 | 750 | 738 | 738 | 20,400 |
2015/02/20 | 741 | 747 | 736 | 742 | 33,900 |
2015/02/19 | 746 | 751 | 736 | 738 | 48,600 |
2015/02/18 | 750 | 757 | 748 | 754 | 22,200 |
2015/02/17 | 755 | 759 | 750 | 750 | 30,600 |
2015/02/16 | 751 | 764 | 751 | 758 | 28,100 |
2015/02/13 | 769 | 770 | 752 | 756 | 38,400 |
2015/02/12 | 760 | 768 | 755 | 765 | 44,000 |
2015/02/10 | 753 | 756 | 746 | 753 | 32,600 |
2015/02/09 | 730 | 742 | 725 | 738 | 55,800 |
2015/02/06 | 738 | 755 | 738 | 742 | 71,000 |
2015/02/05 | 728 | 749 | 728 | 736 | 41,400 |
2015/02/04 | 739 | 745 | 726 | 729 | 70,700 |
2015/02/03 | 745 | 754 | 734 | 740 | 60,500 |
2015/02/02 | 748 | 761 | 746 | 751 | 32,900 |
2015/01/30 | 749 | 755 | 745 | 752 | 27,100 |
2015/01/29 | 757 | 767 | 744 | 745 | 62,300 |
2015/01/28 | 758 | 774 | 747 | 762 | 56,500 |
2015/01/27 | 760 | 765 | 748 | 753 | 23,800 |
2015/01/26 | 744 | 767 | 742 | 760 | 44,800 |
2015/01/23 | 747 | 753 | 737 | 744 | 41,300 |
2015/01/22 | 761 | 761 | 740 | 741 | 51,000 |
2015/01/21 | 770 | 778 | 737 | 759 | 92,800 |
2015/01/20 | 766 | 785 | 761 | 772 | 36,900 |
2015/01/19 | 773 | 783 | 765 | 768 | 40,100 |
2015/01/16 | 770 | 771 | 756 | 766 | 112,100 |
2015/01/15 | 780 | 802 | 765 | 781 | 142,900 |
2015/01/14 | 820 | 824 | 781 | 783 | 455,400 |
2015/01/13 | 820 | 896 | 807 | 850 | 1,177,700 |
2015/01/09 | 771 | 779 | 741 | 746 | 81,400 |
2015/01/08 | 762 | 779 | 760 | 776 | 63,000 |
2015/01/07 | 761 | 778 | 755 | 760 | 61,200 |
2015/01/06 | 767 | 786 | 760 | 768 | 57,300 |
2015/01/05 | 759 | 788 | 759 | 785 | 54,600 |