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
2017/12/29 1,748 1,944 1,748 1,922 1,305,500
2017/12/28 1,810 1,860 1,734 1,752 765,500
2017/12/27 1,750 1,835 1,745 1,799 891,600
2017/12/26 1,655 1,744 1,640 1,722 744,000
2017/12/25 1,674 1,720 1,607 1,681 815,300
2017/12/22 1,499 1,647 1,485 1,642 1,111,900
2017/12/21 1,416 1,496 1,412 1,472 291,900
2017/12/20 1,478 1,480 1,425 1,425 138,300
2017/12/19 1,442 1,477 1,421 1,454 202,200
2017/12/18 1,502 1,509 1,403 1,440 346,800
2017/12/15 1,513 1,569 1,480 1,502 350,900
2017/12/14 1,436 1,524 1,434 1,524 424,600
2017/12/13 1,500 1,512 1,398 1,434 511,800
2017/12/12 1,510 1,564 1,493 1,516 354,800
2017/12/11 1,585 1,610 1,498 1,500 492,400
2017/12/08 1,528 1,580 1,487 1,550 762,900
2017/12/07 1,375 1,520 1,361 1,516 912,700
2017/12/06 1,331 1,395 1,311 1,345 354,800
2017/12/05 1,398 1,486 1,349 1,369 685,400
2017/12/04 1,370 1,424 1,336 1,350 265,500
2017/12/01 1,398 1,398 1,351 1,363 135,300
2017/11/30 1,342 1,400 1,321 1,381 274,300
2017/11/29 1,420 1,469 1,330 1,355 463,000
2017/11/28 1,405 1,450 1,357 1,432 415,000
2017/11/27 1,298 1,427 1,287 1,414 691,900
2017/11/24 1,324 1,324 1,267 1,280 351,600
2017/11/22 1,240 1,325 1,215 1,311 522,000
2017/11/21 1,240 1,280 1,210 1,226 469,200
2017/11/20 1,151 1,244 1,135 1,240 445,700
2017/11/17 1,149 1,169 1,105 1,155 245,500
2017/11/16 1,067 1,147 1,065 1,130 224,100
2017/11/15 1,109 1,122 1,057 1,062 349,000
2017/11/14 1,139 1,165 1,098 1,119 341,700
2017/11/13 1,180 1,239 1,140 1,145 645,700
2017/11/10 1,131 1,194 1,118 1,176 699,300
2017/11/09 1,080 1,149 1,039 1,147 1,186,500
2017/11/08 1,086 1,219 1,066 1,086 3,129,500
2017/11/07 1,060 1,086 1,053 1,086 849,300
2017/11/06 928 940 921 936 126,800
2017/11/02 918 930 908 913 103,800
2017/11/01 928 936 917 919 103,900
2017/10/31 920 928 911 928 79,700
2017/10/30 925 940 916 920 106,800
2017/10/27 910 937 908 920 184,200
2017/10/26 899 910 883 902 81,800
2017/10/25 911 933 899 899 156,800
2017/10/24 910 923 904 905 117,300
2017/10/23 907 925 897 911 156,800
2017/10/20 924 928 893 898 244,200
2017/10/19 930 936 918 923 120,900
2017/10/18 954 961 917 920 242,900
2017/10/17 999 1,000 934 948 488,200
2017/10/16 1,020 1,030 999 999 166,300
2017/10/13 1,003 1,024 997 1,010 183,700
2017/10/12 1,026 1,041 1,005 1,006 321,600
2017/10/11 995 1,079 972 1,026 839,200
2017/10/10 1,033 1,033 988 1,001 601,700
2017/10/06 1,059 1,073 1,012 1,038 1,339,200
2017/10/05 1,060 1,126 980 1,010 3,036,700
2017/10/04 1,000 1,015 963 1,015 1,049,600
2017/10/03 871 879 859 865 32,200
2017/10/02 847 865 845 865 32,300
2017/09/29 855 855 839 845 34,700
2017/09/28 845 857 845 854 33,400
2017/09/27 844 850 836 847 26,000
2017/09/26 857 858 838 844 67,700
2017/09/25 870 875 863 867 38,200
2017/09/22 870 876 858 872 50,500
2017/09/21 858 879 851 869 59,900
2017/09/20 845 855 841 848 36,700
2017/09/19 841 865 841 853 45,300
2017/09/15 823 835 823 832 24,400
2017/09/14 838 840 823 823 32,000
2017/09/13 834 843 830 838 41,000
2017/09/12 838 844 829 842 37,500
2017/09/11 813 836 813 823 35,700
2017/09/08 810 820 808 811 42,500
2017/09/07 846 851 816 818 69,600
2017/09/06 807 840 798 840 108,600
2017/09/05 881 885 811 823 169,600
2017/09/04 887 893 870 878 76,100
2017/09/01 908 914 900 902 29,600
2017/08/31 906 916 905 908 28,800
2017/08/30 914 918 894 908 73,100
2017/08/29 921 927 908 914 59,600
2017/08/28 912 924 908 919 41,700
2017/08/25 924 934 915 915 62,100
2017/08/24 923 939 921 924 37,200
2017/08/23 932 948 925 930 56,900
2017/08/22 930 944 917 923 42,100
2017/08/21 928 932 913 929 93,200
2017/08/18 936 949 926 929 67,900
2017/08/17 941 963 941 956 56,200
2017/08/16 920 959 916 944 68,500
2017/08/15 912 928 912 919 43,800
2017/08/14 920 929 901 916 79,800
2017/08/10 933 977 932 947 152,900
2017/08/09 945 948 929 934 124,600
2017/08/08 912 969 912 960 172,400
2017/08/07 926 930 908 911 83,500
2017/08/04 910 923 904 919 79,000
2017/08/03 922 926 904 911 97,200
2017/08/02 891 929 891 922 122,600
2017/08/01 931 939 892 897 168,600
2017/07/31 943 950 929 937 69,700
2017/07/28 957 965 939 939 93,000
2017/07/27 974 978 951 965 90,100
2017/07/26 974 993 972 977 70,300
2017/07/25 967 989 967 973 77,800
2017/07/24 995 995 972 976 115,800
2017/07/21 995 1,009 965 995 239,300
2017/07/20 945 1,010 943 1,000 466,700
2017/07/19 977 982 938 951 171,200
2017/07/18 938 978 936 965 328,100
2017/07/14 919 922 909 919 82,700
2017/07/13 902 924 902 914 110,900
2017/07/12 900 913 896 902 67,500
2017/07/11 891 906 891 896 45,400
2017/07/10 883 900 880 886 35,400
2017/07/07 877 895 873 886 27,900
2017/07/06 896 898 877 887 29,400
2017/07/05 901 905 873 894 62,300
2017/07/04 905 919 891 892 168,000
2017/07/03 862 907 862 905 253,600
2017/06/30 862 867 853 862 42,400
2017/06/29 869 877 842 877 62,500
2017/06/28 893 893 856 861 75,800
2017/06/27 904 904 891 896 46,900
2017/06/26 868 910 868 891 106,600
2017/06/23 905 905 856 873 68,300
2017/06/22 894 910 893 900 60,200
2017/06/21 871 919 870 896 121,900
2017/06/20 876 877 866 871 22,100
2017/06/19 862 875 861 869 48,900
2017/06/16 870 874 856 862 36,600
2017/06/15 857 874 838 859 101,000
2017/06/14 875 878 856 861 56,500
2017/06/13 896 896 873 881 91,700
2017/06/12 836 884 836 884 152,300
2017/06/09 862 862 834 840 83,500
2017/06/08 868 868 830 832 108,400
2017/06/07 851 899 841 847 178,500
2017/06/06 895 900 858 861 132,700
2017/06/05 874 939 874 910 302,000
2017/06/02 902 919 865 875 437,100
2017/06/01 812 856 812 852 111,600
2017/05/31 807 819 805 812 34,800
2017/05/30 802 820 800 817 19,600
2017/05/29 822 822 802 802 41,600
2017/05/26 834 835 812 817 60,900
2017/05/25 810 832 810 831 75,100
2017/05/24 790 809 790 807 74,000
2017/05/23 779 792 776 790 28,100
2017/05/22 772 795 767 785 37,300
2017/05/19 762 766 747 762 20,600
2017/05/18 750 758 746 749 28,100
2017/05/17 770 771 753 762 29,600
2017/05/16 767 774 764 767 17,400
2017/05/15 781 782 762 767 34,800
2017/05/12 809 809 776 782 52,300
2017/05/11 806 824 803 803 26,800
2017/05/10 793 824 793 810 35,800
2017/05/09 819 819 792 795 63,500
2017/05/08 777 835 777 813 120,500
2017/05/02 761 780 751 777 38,400
2017/05/01 763 771 759 761 21,700
2017/04/28 771 775 763 769 17,100
2017/04/27 761 771 752 771 38,400
2017/04/26 771 772 758 769 24,400
2017/04/25 745 773 742 763 27,800
2017/04/24 756 762 741 746 41,000
2017/04/21 759 760 740 748 35,800
2017/04/20 767 769 750 755 28,300
2017/04/19 765 783 765 769 37,400
2017/04/18 780 789 761 767 54,300
2017/04/17 731 774 731 770 95,600
2017/04/14 730 764 729 731 70,900
2017/04/13 707 744 706 744 60,000
2017/04/12 730 733 709 716 86,800
2017/04/11 756 761 731 740 105,200
2017/04/10 772 777 758 758 43,400
2017/04/07 755 771 734 762 77,100
2017/04/06 770 780 750 759 100,200
2017/04/05 794 803 769 783 91,600
2017/04/04 826 826 782 794 176,600
2017/04/03 843 851 824 829 51,800
2017/03/31 852 862 846 851 28,500
2017/03/30 880 886 850 850 43,600
2017/03/29 870 879 863 873 45,600
2017/03/28 833 873 833 862 77,200
2017/03/27 857 861 833 833 66,100
2017/03/24 853 869 853 858 34,600
2017/03/23 867 869 845 846 46,400
2017/03/22 861 877 861 866 43,100
2017/03/21 856 885 851 874 54,400
2017/03/17 878 883 854 856 71,700
2017/03/16 880 887 851 878 146,500
2017/03/15 920 923 873 888 130,600
2017/03/14 915 928 905 917 49,000
2017/03/13 947 947 919 919 79,300
2017/03/10 960 960 936 939 60,600
2017/03/09 949 956 937 940 61,700
2017/03/08 953 980 946 950 67,200
2017/03/07 970 986 943 954 91,800
2017/03/06 979 993 968 975 71,900
2017/03/03 1,010 1,011 972 979 144,500
2017/03/02 992 1,015 984 988 183,600
2017/03/01 990 1,005 977 977 114,700
2017/02/28 970 1,005 957 999 158,500
2017/02/27 995 1,015 957 975 236,300
2017/02/24 933 994 933 988 350,000
2017/02/23 915 937 903 932 87,500
2017/02/22 943 953 917 921 110,800
2017/02/21 951 975 945 946 133,400
2017/02/20 955 965 942 956 126,500
2017/02/17 941 975 928 956 246,200
2017/02/16 949 950 923 932 186,600
2017/02/15 908 942 899 935 206,000
2017/02/14 873 918 870 909 133,300
2017/02/13 874 880 867 873 36,200
2017/02/10 880 880 865 874 41,400
2017/02/09 883 891 870 870 44,000
2017/02/08 858 880 858 873 61,100
2017/02/07 843 869 837 850 79,100
2017/02/06 862 866 838 845 89,600
2017/02/03 883 894 864 875 45,300
2017/02/02 892 912 883 883 67,600
2017/02/01 853 918 853 893 178,600
2017/01/31 875 879 860 868 124,000
2017/01/30 918 921 882 889 179,800
2017/01/27 949 956 912 918 147,000
2017/01/26 974 998 945 956 269,100
2017/01/25 925 973 917 967 226,600
2017/01/24 931 962 912 918 171,900
2017/01/23 950 955 906 927 209,600
2017/01/20 890 937 890 917 312,300
2017/01/19 872 908 870 891 199,700
2017/01/18 859 865 851 858 45,200
2017/01/17 876 884 851 855 73,500
2017/01/16 850 900 841 863 183,600
2017/01/13 846 862 846 861 42,700
2017/01/12 868 885 862 862 69,700
2017/01/11 881 888 856 872 151,500
2017/01/10 894 913 878 894 144,200
2017/01/06 894 901 862 874 156,700
2017/01/05 846 935 843 892 411,600
2017/01/04 817 849 817 836 116,200

このページの先頭へ