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
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

このページの先頭へ