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 |
---|---|---|---|---|---|
2016/12/30 | 775 | 820 | 775 | 809 | 51,000 |
2016/12/29 | 807 | 807 | 771 | 788 | 27,000 |
2016/12/28 | 795 | 811 | 795 | 800 | 32,500 |
2016/12/27 | 778 | 810 | 778 | 800 | 70,100 |
2016/12/26 | 750 | 777 | 750 | 772 | 58,800 |
2016/12/22 | 770 | 777 | 742 | 757 | 112,500 |
2016/12/21 | 783 | 798 | 771 | 772 | 35,900 |
2016/12/20 | 780 | 790 | 777 | 780 | 54,400 |
2016/12/19 | 793 | 802 | 760 | 778 | 134,500 |
2016/12/16 | 824 | 839 | 799 | 806 | 80,900 |
2016/12/15 | 832 | 836 | 815 | 830 | 45,300 |
2016/12/14 | 843 | 851 | 835 | 836 | 41,300 |
2016/12/13 | 824 | 844 | 818 | 843 | 41,400 |
2016/12/12 | 854 | 866 | 833 | 838 | 73,100 |
2016/12/09 | 840 | 875 | 840 | 859 | 99,400 |
2016/12/08 | 826 | 886 | 818 | 847 | 177,900 |
2016/12/07 | 815 | 821 | 810 | 815 | 42,100 |
2016/12/06 | 831 | 839 | 817 | 821 | 61,000 |
2016/12/05 | 787 | 839 | 783 | 830 | 86,000 |
2016/12/02 | 840 | 840 | 780 | 790 | 160,200 |
2016/12/01 | 852 | 861 | 840 | 841 | 63,000 |
2016/11/30 | 873 | 881 | 847 | 855 | 129,700 |
2016/11/29 | 891 | 953 | 860 | 873 | 393,600 |
2016/11/28 | 831 | 930 | 820 | 905 | 576,900 |
2016/11/25 | 839 | 875 | 800 | 801 | 624,100 |
2016/11/24 | 722 | 869 | 722 | 869 | 892,600 |
2016/11/22 | 727 | 729 | 709 | 719 | 21,600 |
2016/11/21 | 723 | 735 | 723 | 725 | 20,200 |
2016/11/18 | 736 | 744 | 721 | 722 | 33,300 |
2016/11/17 | 704 | 750 | 701 | 731 | 157,400 |
2016/11/16 | 706 | 717 | 700 | 705 | 47,900 |
2016/11/15 | 678 | 708 | 676 | 696 | 33,000 |
2016/11/14 | 685 | 687 | 679 | 683 | 11,400 |
2016/11/11 | 670 | 715 | 651 | 678 | 40,900 |
2016/11/10 | 672 | 679 | 670 | 671 | 39,200 |
2016/11/09 | 679 | 688 | 610 | 635 | 88,900 |
2016/11/08 | 685 | 685 | 679 | 683 | 23,200 |
2016/11/07 | 685 | 690 | 680 | 682 | 35,000 |
2016/11/04 | 693 | 698 | 682 | 693 | 46,000 |
2016/11/02 | 702 | 706 | 693 | 693 | 49,700 |
2016/11/01 | 716 | 716 | 703 | 708 | 20,700 |
2016/10/31 | 718 | 719 | 711 | 712 | 11,400 |
2016/10/28 | 725 | 729 | 713 | 717 | 25,800 |
2016/10/27 | 732 | 744 | 722 | 724 | 26,200 |
2016/10/26 | 740 | 756 | 725 | 734 | 168,000 |
2016/10/25 | 724 | 724 | 709 | 710 | 24,500 |
2016/10/24 | 715 | 721 | 715 | 715 | 16,800 |
2016/10/21 | 710 | 718 | 710 | 713 | 16,400 |
2016/10/20 | 705 | 715 | 702 | 710 | 23,200 |
2016/10/19 | 703 | 710 | 703 | 705 | 20,600 |
2016/10/18 | 703 | 707 | 700 | 701 | 17,800 |
2016/10/17 | 704 | 709 | 701 | 703 | 19,500 |
2016/10/14 | 708 | 710 | 703 | 704 | 15,700 |
2016/10/13 | 710 | 717 | 710 | 710 | 20,700 |
2016/10/12 | 720 | 721 | 714 | 714 | 17,100 |
2016/10/11 | 721 | 730 | 717 | 717 | 25,000 |
2016/10/07 | 717 | 728 | 716 | 721 | 43,400 |
2016/10/06 | 730 | 734 | 724 | 726 | 23,400 |
2016/10/05 | 724 | 730 | 721 | 723 | 21,000 |
2016/10/04 | 716 | 723 | 712 | 723 | 33,600 |
2016/10/03 | 724 | 724 | 713 | 720 | 15,700 |
2016/09/30 | 721 | 729 | 715 | 724 | 28,800 |
2016/09/29 | 715 | 733 | 715 | 730 | 16,900 |
2016/09/28 | 712 | 718 | 710 | 713 | 36,900 |
2016/09/27 | 720 | 720 | 705 | 712 | 17,600 |
2016/09/26 | 716 | 724 | 712 | 723 | 24,200 |
2016/09/23 | 715 | 719 | 710 | 712 | 27,800 |
2016/09/21 | 709 | 716 | 709 | 716 | 9,600 |
2016/09/20 | 711 | 717 | 710 | 711 | 15,400 |
2016/09/16 | 720 | 720 | 711 | 711 | 7,900 |
2016/09/15 | 711 | 720 | 706 | 707 | 13,700 |
2016/09/14 | 705 | 750 | 700 | 723 | 55,100 |
2016/09/13 | 715 | 715 | 703 | 705 | 12,000 |
2016/09/12 | 716 | 722 | 707 | 707 | 32,800 |
2016/09/09 | 759 | 759 | 731 | 735 | 32,700 |
2016/09/08 | 762 | 762 | 737 | 750 | 30,800 |
2016/09/07 | 718 | 761 | 716 | 761 | 64,200 |
2016/09/06 | 719 | 730 | 719 | 725 | 24,100 |
2016/09/05 | 715 | 725 | 710 | 718 | 26,200 |
2016/09/02 | 703 | 732 | 703 | 706 | 49,700 |
2016/09/01 | 670 | 702 | 670 | 697 | 32,500 |
2016/08/31 | 668 | 672 | 665 | 665 | 15,600 |
2016/08/30 | 662 | 668 | 653 | 662 | 26,400 |
2016/08/29 | 648 | 660 | 638 | 660 | 126,600 |
2016/08/26 | 698 | 698 | 688 | 688 | 22,000 |
2016/08/25 | 716 | 716 | 695 | 699 | 11,600 |
2016/08/24 | 697 | 706 | 696 | 704 | 21,200 |
2016/08/23 | 699 | 705 | 693 | 695 | 55,500 |
2016/08/22 | 709 | 710 | 700 | 701 | 32,000 |
2016/08/19 | 718 | 720 | 709 | 710 | 22,200 |
2016/08/18 | 710 | 723 | 709 | 710 | 21,600 |
2016/08/17 | 718 | 725 | 712 | 713 | 14,300 |
2016/08/16 | 723 | 734 | 713 | 718 | 22,600 |
2016/08/15 | 718 | 723 | 710 | 722 | 30,900 |
2016/08/12 | 724 | 728 | 708 | 718 | 34,100 |
2016/08/10 | 727 | 728 | 712 | 716 | 14,500 |
2016/08/09 | 715 | 722 | 712 | 715 | 15,000 |
2016/08/08 | 712 | 721 | 710 | 713 | 44,500 |
2016/08/05 | 723 | 731 | 720 | 721 | 23,500 |
2016/08/04 | 746 | 746 | 720 | 729 | 18,000 |
2016/08/03 | 774 | 774 | 732 | 732 | 28,600 |
2016/08/02 | 750 | 767 | 741 | 763 | 26,800 |
2016/08/01 | 750 | 757 | 730 | 753 | 39,600 |
2016/07/29 | 743 | 748 | 710 | 742 | 89,000 |
2016/07/28 | 772 | 788 | 750 | 758 | 51,000 |
2016/07/27 | 795 | 803 | 787 | 787 | 28,300 |
2016/07/26 | 805 | 809 | 790 | 791 | 26,300 |
2016/07/25 | 819 | 819 | 800 | 803 | 35,100 |
2016/07/22 | 805 | 821 | 802 | 807 | 24,100 |
2016/07/21 | 824 | 824 | 810 | 820 | 23,800 |
2016/07/20 | 813 | 813 | 800 | 813 | 32,800 |
2016/07/19 | 841 | 849 | 801 | 812 | 44,900 |
2016/07/15 | 846 | 858 | 835 | 837 | 37,600 |
2016/07/14 | 842 | 868 | 842 | 852 | 63,200 |
2016/07/13 | 850 | 850 | 832 | 832 | 35,200 |
2016/07/12 | 845 | 849 | 828 | 828 | 42,600 |
2016/07/11 | 830 | 840 | 819 | 823 | 28,900 |
2016/07/08 | 832 | 835 | 801 | 814 | 51,600 |
2016/07/07 | 848 | 858 | 832 | 832 | 48,100 |
2016/07/06 | 850 | 851 | 812 | 837 | 42,400 |
2016/07/05 | 865 | 872 | 856 | 860 | 36,900 |
2016/07/04 | 880 | 890 | 870 | 878 | 76,800 |
2016/07/01 | 840 | 870 | 840 | 862 | 86,200 |
2016/06/30 | 825 | 849 | 821 | 827 | 70,900 |
2016/06/29 | 797 | 813 | 783 | 810 | 71,100 |
2016/06/28 | 753 | 788 | 741 | 782 | 67,900 |
2016/06/27 | 753 | 783 | 745 | 765 | 69,700 |
2016/06/24 | 888 | 888 | 713 | 738 | 307,700 |
2016/06/23 | 830 | 865 | 827 | 863 | 41,800 |
2016/06/22 | 868 | 869 | 826 | 843 | 99,800 |
2016/06/21 | 860 | 870 | 851 | 869 | 62,200 |
2016/06/20 | 849 | 895 | 828 | 844 | 101,400 |
2016/06/17 | 850 | 865 | 809 | 813 | 83,700 |
2016/06/16 | 913 | 922 | 791 | 803 | 254,900 |
2016/06/15 | 903 | 938 | 897 | 928 | 121,600 |
2016/06/14 | 1,040 | 1,055 | 925 | 925 | 209,900 |
2016/06/13 | 1,080 | 1,112 | 1,035 | 1,057 | 97,400 |
2016/06/10 | 1,159 | 1,170 | 1,119 | 1,125 | 66,100 |
2016/06/09 | 1,180 | 1,191 | 1,130 | 1,142 | 131,100 |
2016/06/08 | 1,133 | 1,185 | 1,104 | 1,184 | 242,200 |
2016/06/07 | 1,118 | 1,132 | 1,104 | 1,128 | 142,300 |
2016/06/06 | 1,050 | 1,083 | 1,045 | 1,076 | 75,800 |
2016/06/03 | 1,109 | 1,109 | 1,061 | 1,066 | 62,400 |
2016/06/02 | 1,060 | 1,110 | 1,060 | 1,074 | 125,100 |
2016/06/01 | 1,033 | 1,077 | 1,029 | 1,061 | 166,700 |
2016/05/31 | 1,010 | 1,026 | 1,000 | 1,010 | 50,700 |
2016/05/30 | 976 | 1,010 | 972 | 999 | 36,700 |
2016/05/27 | 995 | 1,009 | 975 | 980 | 65,000 |
2016/05/26 | 1,013 | 1,019 | 985 | 997 | 32,900 |
2016/05/25 | 1,010 | 1,023 | 1,008 | 1,011 | 41,200 |
2016/05/24 | 1,028 | 1,042 | 995 | 998 | 49,600 |
2016/05/23 | 1,017 | 1,043 | 1,017 | 1,026 | 36,600 |
2016/05/20 | 1,012 | 1,040 | 1,008 | 1,011 | 58,500 |
2016/05/19 | 980 | 1,030 | 980 | 1,006 | 63,600 |
2016/05/18 | 1,030 | 1,042 | 956 | 988 | 158,700 |
2016/05/17 | 1,010 | 1,058 | 1,001 | 1,042 | 62,200 |
2016/05/16 | 1,070 | 1,083 | 1,022 | 1,022 | 113,200 |
2016/05/13 | 1,114 | 1,127 | 1,065 | 1,089 | 112,900 |
2016/05/12 | 1,161 | 1,205 | 1,105 | 1,128 | 280,400 |
2016/05/11 | 1,180 | 1,191 | 1,135 | 1,159 | 187,800 |
2016/05/10 | 1,114 | 1,187 | 1,104 | 1,120 | 269,100 |
2016/05/09 | 1,140 | 1,150 | 1,108 | 1,125 | 91,500 |
2016/05/06 | 1,015 | 1,110 | 1,000 | 1,082 | 119,800 |
2016/05/02 | 980 | 1,050 | 973 | 1,027 | 135,300 |
2016/04/28 | 1,111 | 1,111 | 1,034 | 1,067 | 99,800 |
2016/04/27 | 1,090 | 1,110 | 1,052 | 1,094 | 93,300 |
2016/04/26 | 1,160 | 1,162 | 1,012 | 1,084 | 272,200 |
2016/04/25 | 1,205 | 1,206 | 1,149 | 1,161 | 101,500 |
2016/04/22 | 1,195 | 1,214 | 1,159 | 1,191 | 215,400 |
2016/04/21 | 1,158 | 1,220 | 1,158 | 1,210 | 389,100 |
2016/04/20 | 1,110 | 1,145 | 1,083 | 1,145 | 174,100 |
2016/04/19 | 1,120 | 1,144 | 1,114 | 1,127 | 173,300 |
2016/04/18 | 1,075 | 1,117 | 1,066 | 1,112 | 139,600 |
2016/04/15 | 1,035 | 1,093 | 1,029 | 1,092 | 148,600 |
2016/04/14 | 1,048 | 1,059 | 1,017 | 1,034 | 94,000 |
2016/04/13 | 1,045 | 1,060 | 1,028 | 1,037 | 93,200 |
2016/04/12 | 1,045 | 1,055 | 1,002 | 1,028 | 165,200 |
2016/04/11 | 1,001 | 1,066 | 999 | 1,050 | 217,300 |
2016/04/08 | 941 | 1,000 | 941 | 996 | 78,100 |
2016/04/07 | 925 | 985 | 925 | 983 | 58,800 |
2016/04/06 | 915 | 941 | 898 | 940 | 62,700 |
2016/04/05 | 984 | 990 | 920 | 934 | 121,100 |
2016/04/04 | 983 | 1,000 | 960 | 999 | 70,900 |
2016/04/01 | 1,000 | 1,015 | 972 | 998 | 119,500 |
2016/03/31 | 971 | 1,018 | 971 | 1,014 | 219,200 |
2016/03/30 | 934 | 978 | 932 | 968 | 173,300 |
2016/03/29 | 906 | 933 | 905 | 931 | 68,800 |
2016/03/28 | 910 | 921 | 904 | 905 | 35,900 |
2016/03/25 | 920 | 925 | 890 | 921 | 58,700 |
2016/03/24 | 922 | 928 | 907 | 920 | 44,600 |
2016/03/23 | 930 | 943 | 916 | 922 | 52,700 |
2016/03/22 | 920 | 940 | 910 | 939 | 120,400 |
2016/03/18 | 870 | 918 | 870 | 915 | 68,300 |
2016/03/17 | 920 | 935 | 851 | 876 | 130,500 |
2016/03/16 | 869 | 931 | 861 | 920 | 106,900 |
2016/03/15 | 900 | 951 | 856 | 884 | 524,900 |
2016/03/14 | 865 | 884 | 862 | 864 | 75,300 |
2016/03/11 | 852 | 865 | 842 | 854 | 59,900 |
2016/03/10 | 823 | 859 | 821 | 858 | 72,100 |
2016/03/09 | 808 | 838 | 807 | 816 | 39,100 |
2016/03/08 | 821 | 839 | 809 | 823 | 55,000 |
2016/03/07 | 812 | 870 | 804 | 845 | 210,500 |
2016/03/04 | 792 | 814 | 792 | 812 | 50,500 |
2016/03/03 | 800 | 802 | 795 | 801 | 37,700 |
2016/03/02 | 802 | 807 | 795 | 801 | 40,900 |
2016/03/01 | 785 | 795 | 785 | 794 | 17,500 |
2016/02/29 | 790 | 800 | 777 | 795 | 51,600 |
2016/02/26 | 796 | 814 | 785 | 785 | 49,600 |
2016/02/25 | 782 | 810 | 782 | 810 | 75,400 |
2016/02/24 | 766 | 795 | 760 | 780 | 44,700 |
2016/02/23 | 800 | 810 | 767 | 767 | 81,200 |
2016/02/22 | 750 | 788 | 744 | 788 | 93,500 |
2016/02/19 | 751 | 761 | 738 | 748 | 53,300 |
2016/02/18 | 741 | 761 | 731 | 757 | 88,600 |
2016/02/17 | 707 | 745 | 707 | 720 | 49,300 |
2016/02/16 | 707 | 724 | 707 | 711 | 55,900 |
2016/02/15 | 695 | 726 | 693 | 716 | 55,500 |
2016/02/12 | 693 | 702 | 666 | 669 | 104,900 |
2016/02/10 | 740 | 756 | 706 | 710 | 86,000 |
2016/02/09 | 735 | 756 | 725 | 739 | 111,900 |
2016/02/08 | 725 | 764 | 707 | 755 | 90,500 |
2016/02/05 | 735 | 740 | 714 | 724 | 55,000 |
2016/02/04 | 696 | 739 | 696 | 722 | 98,000 |
2016/02/03 | 707 | 709 | 695 | 709 | 49,800 |
2016/02/02 | 704 | 729 | 695 | 727 | 66,600 |
2016/02/01 | 714 | 725 | 708 | 712 | 59,300 |
2016/01/29 | 698 | 711 | 676 | 710 | 81,100 |
2016/01/28 | 723 | 724 | 690 | 691 | 149,100 |
2016/01/27 | 638 | 660 | 635 | 658 | 59,800 |
2016/01/26 | 600 | 643 | 595 | 620 | 50,000 |
2016/01/25 | 586 | 619 | 586 | 608 | 34,000 |
2016/01/22 | 563 | 586 | 562 | 582 | 34,100 |
2016/01/21 | 569 | 588 | 553 | 553 | 41,200 |
2016/01/20 | 595 | 605 | 569 | 569 | 36,200 |
2016/01/19 | 582 | 598 | 579 | 588 | 23,200 |
2016/01/18 | 566 | 597 | 563 | 582 | 41,300 |
2016/01/15 | 598 | 611 | 580 | 586 | 29,000 |
2016/01/14 | 594 | 605 | 590 | 602 | 30,200 |
2016/01/13 | 610 | 638 | 606 | 623 | 45,500 |
2016/01/12 | 650 | 653 | 590 | 610 | 76,200 |
2016/01/08 | 646 | 658 | 641 | 654 | 24,900 |
2016/01/07 | 656 | 680 | 651 | 652 | 36,500 |
2016/01/06 | 672 | 682 | 661 | 664 | 25,800 |
2016/01/05 | 674 | 683 | 665 | 672 | 31,300 |
2016/01/04 | 695 | 698 | 668 | 684 | 44,400 |