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 |
---|---|---|---|---|---|
2018/12/28 | 1,351 | 1,447 | 1,351 | 1,414 | 200,300 |
2018/12/27 | 1,418 | 1,430 | 1,363 | 1,378 | 188,200 |
2018/12/26 | 1,345 | 1,378 | 1,288 | 1,333 | 264,400 |
2018/12/25 | 1,260 | 1,353 | 1,246 | 1,276 | 688,200 |
2018/12/21 | 1,500 | 1,528 | 1,325 | 1,410 | 432,400 |
2018/12/20 | 1,618 | 1,630 | 1,524 | 1,540 | 213,700 |
2018/12/19 | 1,620 | 1,673 | 1,608 | 1,637 | 243,700 |
2018/12/18 | 1,631 | 1,722 | 1,603 | 1,630 | 244,100 |
2018/12/17 | 1,690 | 1,699 | 1,648 | 1,663 | 113,500 |
2018/12/14 | 1,799 | 1,800 | 1,702 | 1,702 | 171,000 |
2018/12/13 | 1,754 | 1,803 | 1,754 | 1,759 | 206,200 |
2018/12/12 | 1,641 | 1,760 | 1,633 | 1,749 | 242,000 |
2018/12/11 | 1,616 | 1,665 | 1,615 | 1,630 | 210,300 |
2018/12/10 | 1,632 | 1,655 | 1,600 | 1,603 | 185,600 |
2018/12/07 | 1,682 | 1,713 | 1,663 | 1,676 | 82,900 |
2018/12/06 | 1,730 | 1,742 | 1,650 | 1,672 | 155,300 |
2018/12/05 | 1,692 | 1,763 | 1,686 | 1,739 | 126,000 |
2018/12/04 | 1,795 | 1,811 | 1,707 | 1,726 | 230,200 |
2018/12/03 | 1,815 | 1,841 | 1,780 | 1,795 | 189,700 |
2018/11/30 | 1,816 | 1,845 | 1,780 | 1,793 | 141,400 |
2018/11/29 | 1,808 | 1,840 | 1,782 | 1,808 | 229,200 |
2018/11/28 | 1,715 | 1,804 | 1,715 | 1,781 | 274,400 |
2018/11/27 | 1,768 | 1,778 | 1,712 | 1,712 | 129,400 |
2018/11/26 | 1,767 | 1,784 | 1,743 | 1,748 | 107,400 |
2018/11/22 | 1,752 | 1,796 | 1,732 | 1,750 | 350,200 |
2018/11/21 | 1,646 | 1,773 | 1,645 | 1,752 | 376,300 |
2018/11/20 | 1,650 | 1,730 | 1,645 | 1,676 | 244,200 |
2018/11/19 | 1,612 | 1,677 | 1,590 | 1,671 | 321,600 |
2018/11/16 | 1,690 | 1,714 | 1,610 | 1,620 | 304,700 |
2018/11/15 | 1,618 | 1,712 | 1,605 | 1,665 | 504,200 |
2018/11/14 | 1,643 | 1,695 | 1,585 | 1,603 | 608,400 |
2018/11/13 | 1,722 | 1,723 | 1,628 | 1,660 | 912,200 |
2018/11/12 | 1,799 | 1,899 | 1,740 | 1,743 | 1,171,900 |
2018/11/09 | 2,087 | 2,128 | 2,034 | 2,049 | 408,200 |
2018/11/08 | 2,103 | 2,135 | 2,057 | 2,087 | 297,400 |
2018/11/07 | 2,022 | 2,090 | 1,954 | 2,061 | 499,200 |
2018/11/06 | 2,050 | 2,094 | 1,994 | 2,013 | 418,400 |
2018/11/05 | 2,128 | 2,143 | 2,024 | 2,029 | 550,300 |
2018/11/02 | 2,141 | 2,222 | 2,108 | 2,158 | 440,100 |
2018/11/01 | 2,210 | 2,211 | 2,088 | 2,117 | 543,700 |
2018/10/31 | 2,175 | 2,216 | 2,136 | 2,203 | 332,300 |
2018/10/30 | 2,000 | 2,130 | 1,965 | 2,115 | 417,900 |
2018/10/29 | 2,083 | 2,155 | 2,027 | 2,040 | 483,400 |
2018/10/26 | 2,181 | 2,228 | 2,037 | 2,079 | 711,600 |
2018/10/25 | 2,208 | 2,258 | 2,135 | 2,144 | 613,000 |
2018/10/24 | 2,258 | 2,335 | 2,226 | 2,299 | 582,900 |
2018/10/23 | 2,306 | 2,370 | 2,237 | 2,261 | 636,300 |
2018/10/22 | 2,316 | 2,357 | 2,224 | 2,349 | 608,700 |
2018/10/19 | 2,280 | 2,339 | 2,244 | 2,318 | 473,300 |
2018/10/18 | 2,340 | 2,405 | 2,307 | 2,316 | 843,500 |
2018/10/17 | 2,278 | 2,313 | 2,212 | 2,269 | 580,900 |
2018/10/16 | 2,277 | 2,419 | 2,223 | 2,257 | 1,152,600 |
2018/10/15 | 2,235 | 2,373 | 2,213 | 2,302 | 1,526,000 |
2018/10/12 | 1,942 | 2,183 | 1,941 | 2,152 | 1,106,500 |
2018/10/11 | 1,933 | 2,033 | 1,900 | 1,939 | 811,200 |
2018/10/10 | 2,085 | 2,194 | 2,012 | 2,023 | 1,024,100 |
2018/10/09 | 1,988 | 2,094 | 1,937 | 2,076 | 739,400 |
2018/10/05 | 1,871 | 2,044 | 1,871 | 2,003 | 974,000 |
2018/10/04 | 1,938 | 1,962 | 1,872 | 1,877 | 334,400 |
2018/10/03 | 1,989 | 2,022 | 1,916 | 1,925 | 494,400 |
2018/10/02 | 1,924 | 2,005 | 1,905 | 1,988 | 580,800 |
2018/10/01 | 1,880 | 1,977 | 1,866 | 1,924 | 478,600 |
2018/09/28 | 1,920 | 1,940 | 1,820 | 1,857 | 622,900 |
2018/09/27 | 1,800 | 1,943 | 1,791 | 1,861 | 931,000 |
2018/09/26 | 1,755 | 1,790 | 1,735 | 1,773 | 230,000 |
2018/09/25 | 1,738 | 1,775 | 1,702 | 1,747 | 289,400 |
2018/09/21 | 1,780 | 1,837 | 1,765 | 1,771 | 370,400 |
2018/09/20 | 1,764 | 1,782 | 1,715 | 1,764 | 244,000 |
2018/09/19 | 1,696 | 1,810 | 1,685 | 1,762 | 493,400 |
2018/09/18 | 1,710 | 1,725 | 1,691 | 1,698 | 138,200 |
2018/09/14 | 1,688 | 1,711 | 1,660 | 1,701 | 234,100 |
2018/09/13 | 1,707 | 1,725 | 1,660 | 1,664 | 242,900 |
2018/09/12 | 1,720 | 1,752 | 1,702 | 1,710 | 186,100 |
2018/09/11 | 1,753 | 1,759 | 1,700 | 1,713 | 267,800 |
2018/09/10 | 1,710 | 1,749 | 1,690 | 1,741 | 248,300 |
2018/09/07 | 1,701 | 1,743 | 1,683 | 1,716 | 413,600 |
2018/09/06 | 1,688 | 1,694 | 1,635 | 1,682 | 531,400 |
2018/09/05 | 1,720 | 1,785 | 1,700 | 1,711 | 322,900 |
2018/09/04 | 1,733 | 1,767 | 1,708 | 1,724 | 321,400 |
2018/09/03 | 1,800 | 1,801 | 1,683 | 1,718 | 779,500 |
2018/08/31 | 1,858 | 1,860 | 1,796 | 1,823 | 826,600 |
2018/08/30 | 2,040 | 2,054 | 1,890 | 1,890 | 723,300 |
2018/08/29 | 2,033 | 2,088 | 2,003 | 2,041 | 295,300 |
2018/08/28 | 2,159 | 2,159 | 2,028 | 2,062 | 479,800 |
2018/08/27 | 2,170 | 2,205 | 2,106 | 2,139 | 507,300 |
2018/08/24 | 2,058 | 2,176 | 2,048 | 2,157 | 607,300 |
2018/08/23 | 2,053 | 2,070 | 2,016 | 2,035 | 294,200 |
2018/08/22 | 1,985 | 2,043 | 1,973 | 2,041 | 325,000 |
2018/08/21 | 1,945 | 1,984 | 1,931 | 1,975 | 204,100 |
2018/08/20 | 2,001 | 2,031 | 1,942 | 1,956 | 275,400 |
2018/08/17 | 1,916 | 1,982 | 1,916 | 1,956 | 206,800 |
2018/08/16 | 1,895 | 1,942 | 1,865 | 1,906 | 220,900 |
2018/08/15 | 1,924 | 1,991 | 1,911 | 1,916 | 250,200 |
2018/08/14 | 1,951 | 1,969 | 1,891 | 1,912 | 293,200 |
2018/08/13 | 1,900 | 1,952 | 1,890 | 1,927 | 336,800 |
2018/08/10 | 2,000 | 2,059 | 1,933 | 1,950 | 588,600 |
2018/08/09 | 1,999 | 2,098 | 1,989 | 2,017 | 699,200 |
2018/08/08 | 1,923 | 2,112 | 1,894 | 2,021 | 1,408,100 |
2018/08/07 | 1,889 | 1,960 | 1,798 | 1,951 | 1,364,600 |
2018/08/06 | 1,755 | 1,925 | 1,750 | 1,900 | 2,383,100 |
2018/08/03 | 1,605 | 1,666 | 1,557 | 1,557 | 544,300 |
2018/08/02 | 1,602 | 1,632 | 1,583 | 1,595 | 278,300 |
2018/08/01 | 1,591 | 1,616 | 1,553 | 1,608 | 298,500 |
2018/07/31 | 1,586 | 1,603 | 1,556 | 1,590 | 255,300 |
2018/07/30 | 1,660 | 1,668 | 1,573 | 1,600 | 500,900 |
2018/07/27 | 1,634 | 1,699 | 1,626 | 1,661 | 286,100 |
2018/07/26 | 1,668 | 1,677 | 1,610 | 1,611 | 227,500 |
2018/07/25 | 1,668 | 1,676 | 1,638 | 1,655 | 138,400 |
2018/07/24 | 1,611 | 1,669 | 1,598 | 1,651 | 246,700 |
2018/07/23 | 1,630 | 1,637 | 1,603 | 1,611 | 270,300 |
2018/07/20 | 1,668 | 1,697 | 1,643 | 1,660 | 276,300 |
2018/07/19 | 1,699 | 1,725 | 1,661 | 1,675 | 484,100 |
2018/07/18 | 1,626 | 1,685 | 1,617 | 1,677 | 298,500 |
2018/07/17 | 1,660 | 1,663 | 1,602 | 1,618 | 230,200 |
2018/07/13 | 1,664 | 1,675 | 1,632 | 1,647 | 227,200 |
2018/07/12 | 1,582 | 1,657 | 1,573 | 1,648 | 284,300 |
2018/07/11 | 1,630 | 1,645 | 1,544 | 1,588 | 608,500 |
2018/07/10 | 1,638 | 1,688 | 1,611 | 1,664 | 479,800 |
2018/07/09 | 1,676 | 1,681 | 1,585 | 1,649 | 512,200 |
2018/07/06 | 1,545 | 1,645 | 1,545 | 1,632 | 666,000 |
2018/07/05 | 1,640 | 1,640 | 1,524 | 1,527 | 845,100 |
2018/07/04 | 1,670 | 1,676 | 1,593 | 1,630 | 603,200 |
2018/07/03 | 1,767 | 1,813 | 1,640 | 1,669 | 844,000 |
2018/07/02 | 1,853 | 1,865 | 1,754 | 1,758 | 474,000 |
2018/06/29 | 1,849 | 1,927 | 1,826 | 1,861 | 599,700 |
2018/06/28 | 1,900 | 1,912 | 1,797 | 1,823 | 608,200 |
2018/06/27 | 1,880 | 1,928 | 1,867 | 1,892 | 354,500 |
2018/06/26 | 1,862 | 1,931 | 1,851 | 1,890 | 435,000 |
2018/06/25 | 1,995 | 2,027 | 1,894 | 1,921 | 603,500 |
2018/06/22 | 2,048 | 2,056 | 1,978 | 1,992 | 504,900 |
2018/06/21 | 2,013 | 2,088 | 1,978 | 2,073 | 378,800 |
2018/06/20 | 2,059 | 2,066 | 1,940 | 2,008 | 584,200 |
2018/06/19 | 2,039 | 2,151 | 2,010 | 2,045 | 1,112,400 |
2018/06/18 | 2,162 | 2,173 | 1,985 | 2,048 | 1,080,500 |
2018/06/15 | 2,100 | 2,226 | 2,095 | 2,175 | 816,100 |
2018/06/14 | 2,165 | 2,172 | 2,057 | 2,070 | 516,900 |
2018/06/13 | 2,220 | 2,220 | 2,090 | 2,155 | 523,300 |
2018/06/12 | 2,206 | 2,219 | 2,155 | 2,178 | 484,100 |
2018/06/11 | 2,222 | 2,244 | 2,173 | 2,206 | 453,500 |
2018/06/08 | 2,332 | 2,339 | 2,226 | 2,241 | 404,300 |
2018/06/07 | 2,308 | 2,316 | 2,241 | 2,311 | 479,000 |
2018/06/06 | 2,332 | 2,333 | 2,240 | 2,271 | 495,400 |
2018/06/05 | 2,373 | 2,394 | 2,253 | 2,290 | 671,200 |
2018/06/04 | 2,471 | 2,471 | 2,331 | 2,349 | 776,100 |
2018/06/01 | 2,503 | 2,564 | 2,447 | 2,475 | 390,300 |
2018/05/31 | 2,600 | 2,600 | 2,502 | 2,541 | 354,600 |
2018/05/30 | 2,500 | 2,621 | 2,450 | 2,560 | 605,200 |
2018/05/29 | 2,615 | 2,658 | 2,567 | 2,574 | 754,000 |
2018/05/28 | 2,772 | 2,792 | 2,611 | 2,665 | 771,900 |
2018/05/25 | 2,650 | 2,774 | 2,624 | 2,728 | 930,100 |
2018/05/24 | 2,505 | 2,710 | 2,501 | 2,652 | 1,183,200 |
2018/05/23 | 2,687 | 2,749 | 2,524 | 2,540 | 1,440,300 |
2018/05/22 | 2,600 | 2,732 | 2,577 | 2,727 | 1,898,800 |
2018/05/21 | 2,310 | 2,555 | 2,300 | 2,539 | 2,084,000 |
2018/05/18 | 2,128 | 2,195 | 2,122 | 2,189 | 471,800 |
2018/05/17 | 1,978 | 2,173 | 1,978 | 2,141 | 1,105,900 |
2018/05/16 | 1,967 | 2,044 | 1,946 | 1,978 | 360,500 |
2018/05/15 | 1,970 | 1,998 | 1,926 | 1,967 | 322,700 |
2018/05/14 | 1,952 | 1,985 | 1,914 | 1,945 | 283,100 |
2018/05/11 | 1,930 | 2,012 | 1,906 | 1,959 | 354,600 |
2018/05/10 | 2,000 | 2,014 | 1,890 | 1,920 | 643,500 |
2018/05/09 | 1,910 | 2,027 | 1,798 | 2,021 | 1,211,000 |
2018/05/08 | 1,945 | 2,037 | 1,935 | 1,990 | 639,100 |
2018/05/07 | 1,974 | 1,974 | 1,916 | 1,929 | 305,200 |
2018/05/02 | 1,970 | 1,984 | 1,930 | 1,945 | 227,200 |
2018/05/01 | 1,888 | 1,975 | 1,888 | 1,934 | 285,600 |
2018/04/27 | 1,905 | 1,941 | 1,878 | 1,896 | 234,700 |
2018/04/26 | 1,891 | 1,925 | 1,865 | 1,914 | 237,800 |
2018/04/25 | 1,966 | 1,982 | 1,881 | 1,903 | 629,400 |
2018/04/24 | 1,914 | 2,012 | 1,900 | 2,005 | 589,100 |
2018/04/23 | 1,876 | 1,900 | 1,807 | 1,894 | 325,000 |
2018/04/20 | 1,906 | 1,941 | 1,880 | 1,896 | 248,200 |
2018/04/19 | 1,968 | 1,979 | 1,872 | 1,896 | 622,000 |
2018/04/18 | 1,811 | 2,088 | 1,782 | 1,952 | 1,872,400 |
2018/04/17 | 1,797 | 1,834 | 1,713 | 1,795 | 390,900 |
2018/04/16 | 1,876 | 1,892 | 1,785 | 1,797 | 217,700 |
2018/04/13 | 1,833 | 1,875 | 1,821 | 1,871 | 188,000 |
2018/04/12 | 1,805 | 1,878 | 1,805 | 1,843 | 213,600 |
2018/04/11 | 1,853 | 1,919 | 1,819 | 1,830 | 321,900 |
2018/04/10 | 1,901 | 1,929 | 1,851 | 1,856 | 285,000 |
2018/04/09 | 1,890 | 1,958 | 1,850 | 1,900 | 278,200 |
2018/04/06 | 1,985 | 2,012 | 1,900 | 1,914 | 483,300 |
2018/04/05 | 2,041 | 2,058 | 1,963 | 1,992 | 470,500 |
2018/04/04 | 2,117 | 2,143 | 2,033 | 2,050 | 307,000 |
2018/04/03 | 1,982 | 2,118 | 1,981 | 2,094 | 481,800 |
2018/04/02 | 2,045 | 2,119 | 1,980 | 2,017 | 630,500 |
2018/03/30 | 2,028 | 2,058 | 2,000 | 2,021 | 314,600 |
2018/03/29 | 2,055 | 2,083 | 1,995 | 2,005 | 372,800 |
2018/03/28 | 1,962 | 2,061 | 1,943 | 2,008 | 377,900 |
2018/03/27 | 2,019 | 2,027 | 1,956 | 1,962 | 338,100 |
2018/03/26 | 2,016 | 2,031 | 1,886 | 1,930 | 655,300 |
2018/03/23 | 2,038 | 2,097 | 2,014 | 2,045 | 521,100 |
2018/03/22 | 2,036 | 2,172 | 2,036 | 2,138 | 477,600 |
2018/03/20 | 1,971 | 2,060 | 1,927 | 2,023 | 413,400 |
2018/03/19 | 2,103 | 2,149 | 1,970 | 2,013 | 620,600 |
2018/03/16 | 2,140 | 2,200 | 2,090 | 2,164 | 593,300 |
2018/03/15 | 2,151 | 2,188 | 2,032 | 2,120 | 877,700 |
2018/03/14 | 1,980 | 2,139 | 1,955 | 2,115 | 1,332,200 |
2018/03/13 | 1,874 | 1,990 | 1,874 | 1,980 | 361,000 |
2018/03/12 | 1,968 | 1,979 | 1,845 | 1,896 | 266,700 |
2018/03/09 | 1,931 | 1,962 | 1,886 | 1,915 | 447,400 |
2018/03/08 | 1,799 | 1,907 | 1,799 | 1,879 | 389,000 |
2018/03/07 | 1,810 | 1,835 | 1,755 | 1,771 | 346,700 |
2018/03/06 | 1,772 | 1,840 | 1,760 | 1,838 | 294,700 |
2018/03/05 | 1,837 | 1,843 | 1,696 | 1,713 | 395,500 |
2018/03/02 | 1,800 | 1,846 | 1,784 | 1,830 | 408,400 |
2018/03/01 | 1,870 | 1,885 | 1,837 | 1,856 | 242,000 |
2018/02/28 | 1,898 | 1,955 | 1,878 | 1,898 | 308,200 |
2018/02/27 | 2,001 | 2,013 | 1,905 | 1,920 | 560,000 |
2018/02/26 | 1,846 | 1,988 | 1,840 | 1,969 | 828,300 |
2018/02/23 | 1,842 | 1,860 | 1,799 | 1,806 | 154,100 |
2018/02/22 | 1,811 | 1,839 | 1,776 | 1,836 | 287,800 |
2018/02/21 | 1,823 | 1,860 | 1,812 | 1,836 | 272,900 |
2018/02/20 | 1,783 | 1,882 | 1,775 | 1,823 | 409,300 |
2018/02/19 | 1,745 | 1,810 | 1,717 | 1,784 | 262,000 |
2018/02/16 | 1,739 | 1,785 | 1,700 | 1,710 | 315,500 |
2018/02/15 | 1,603 | 1,717 | 1,603 | 1,702 | 395,100 |
2018/02/14 | 1,665 | 1,717 | 1,561 | 1,585 | 593,700 |
2018/02/13 | 1,830 | 1,896 | 1,667 | 1,667 | 803,500 |
2018/02/09 | 1,637 | 1,990 | 1,634 | 1,761 | 1,861,700 |
2018/02/08 | 1,716 | 1,811 | 1,711 | 1,797 | 373,200 |
2018/02/07 | 1,795 | 1,839 | 1,685 | 1,690 | 559,300 |
2018/02/06 | 1,700 | 1,750 | 1,517 | 1,675 | 1,478,700 |
2018/02/05 | 1,938 | 2,026 | 1,880 | 1,917 | 634,000 |
2018/02/02 | 2,048 | 2,049 | 1,934 | 2,013 | 737,700 |
2018/02/01 | 1,856 | 2,060 | 1,840 | 2,044 | 1,483,000 |
2018/01/31 | 1,850 | 1,865 | 1,795 | 1,820 | 408,400 |
2018/01/30 | 1,859 | 1,935 | 1,838 | 1,883 | 478,300 |
2018/01/29 | 1,843 | 1,866 | 1,812 | 1,842 | 162,900 |
2018/01/26 | 1,845 | 1,854 | 1,795 | 1,828 | 213,700 |
2018/01/25 | 1,831 | 1,890 | 1,795 | 1,843 | 321,000 |
2018/01/24 | 1,903 | 1,913 | 1,790 | 1,857 | 584,000 |
2018/01/23 | 1,888 | 1,998 | 1,862 | 1,933 | 711,400 |
2018/01/22 | 1,850 | 1,867 | 1,803 | 1,852 | 369,300 |
2018/01/19 | 1,759 | 1,824 | 1,727 | 1,824 | 357,300 |
2018/01/18 | 1,782 | 1,806 | 1,716 | 1,738 | 386,600 |
2018/01/17 | 1,865 | 1,868 | 1,711 | 1,750 | 987,600 |
2018/01/16 | 1,797 | 1,907 | 1,768 | 1,903 | 603,700 |
2018/01/15 | 1,870 | 1,870 | 1,786 | 1,805 | 368,700 |
2018/01/12 | 1,836 | 1,898 | 1,836 | 1,857 | 292,600 |
2018/01/11 | 1,914 | 1,915 | 1,813 | 1,833 | 385,800 |
2018/01/10 | 1,851 | 1,892 | 1,801 | 1,887 | 377,700 |
2018/01/09 | 1,851 | 1,914 | 1,837 | 1,841 | 518,700 |
2018/01/05 | 1,955 | 1,995 | 1,846 | 1,876 | 948,800 |
2018/01/04 | 1,991 | 2,029 | 1,932 | 1,977 | 1,102,100 |