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 |
---|---|---|---|---|---|
2020/12/30 | 724 | 734 | 708 | 715 | 218,800 |
2020/12/29 | 710 | 733 | 710 | 729 | 129,900 |
2020/12/28 | 703 | 713 | 692 | 708 | 310,300 |
2020/12/25 | 729 | 733 | 709 | 712 | 135,800 |
2020/12/24 | 713 | 731 | 713 | 729 | 126,500 |
2020/12/23 | 698 | 725 | 698 | 715 | 290,800 |
2020/12/22 | 721 | 731 | 695 | 697 | 541,500 |
2020/12/21 | 760 | 762 | 734 | 734 | 363,900 |
2020/12/18 | 769 | 770 | 756 | 757 | 146,100 |
2020/12/17 | 785 | 785 | 762 | 767 | 109,100 |
2020/12/16 | 794 | 795 | 778 | 783 | 111,600 |
2020/12/15 | 779 | 796 | 775 | 794 | 211,400 |
2020/12/14 | 778 | 783 | 770 | 776 | 159,500 |
2020/12/11 | 773 | 774 | 759 | 774 | 89,000 |
2020/12/10 | 772 | 777 | 759 | 759 | 139,100 |
2020/12/09 | 770 | 785 | 768 | 777 | 89,200 |
2020/12/08 | 770 | 776 | 753 | 767 | 188,900 |
2020/12/07 | 792 | 799 | 771 | 771 | 133,200 |
2020/12/04 | 795 | 799 | 780 | 786 | 98,200 |
2020/12/03 | 808 | 810 | 797 | 797 | 145,400 |
2020/12/02 | 783 | 811 | 778 | 806 | 244,200 |
2020/12/01 | 781 | 781 | 770 | 780 | 109,500 |
2020/11/30 | 780 | 787 | 773 | 774 | 126,200 |
2020/11/27 | 780 | 786 | 772 | 782 | 90,100 |
2020/11/26 | 779 | 783 | 771 | 777 | 122,900 |
2020/11/25 | 785 | 802 | 775 | 781 | 257,500 |
2020/11/24 | 765 | 786 | 765 | 775 | 113,300 |
2020/11/20 | 763 | 771 | 755 | 764 | 119,100 |
2020/11/19 | 777 | 779 | 759 | 767 | 230,800 |
2020/11/18 | 775 | 788 | 774 | 782 | 83,000 |
2020/11/17 | 788 | 791 | 773 | 780 | 215,800 |
2020/11/16 | 796 | 797 | 786 | 788 | 145,400 |
2020/11/13 | 810 | 810 | 794 | 794 | 147,000 |
2020/11/12 | 820 | 835 | 811 | 817 | 90,700 |
2020/11/11 | 790 | 822 | 784 | 819 | 258,700 |
2020/11/10 | 816 | 820 | 789 | 790 | 303,800 |
2020/11/09 | 808 | 849 | 805 | 817 | 386,200 |
2020/11/06 | 836 | 845 | 824 | 838 | 216,400 |
2020/11/05 | 822 | 835 | 809 | 835 | 177,800 |
2020/11/04 | 798 | 810 | 784 | 807 | 138,500 |
2020/11/02 | 773 | 787 | 768 | 785 | 162,000 |
2020/10/30 | 805 | 811 | 770 | 784 | 328,300 |
2020/10/29 | 793 | 812 | 787 | 810 | 201,400 |
2020/10/28 | 825 | 829 | 803 | 809 | 109,900 |
2020/10/27 | 806 | 827 | 794 | 822 | 161,900 |
2020/10/26 | 852 | 852 | 820 | 821 | 164,800 |
2020/10/23 | 857 | 857 | 805 | 840 | 382,600 |
2020/10/22 | 879 | 884 | 851 | 858 | 169,100 |
2020/10/21 | 885 | 896 | 873 | 876 | 139,300 |
2020/10/20 | 866 | 880 | 865 | 877 | 129,400 |
2020/10/19 | 868 | 880 | 852 | 875 | 224,300 |
2020/10/16 | 881 | 883 | 846 | 863 | 381,800 |
2020/10/15 | 911 | 912 | 881 | 881 | 302,000 |
2020/10/14 | 945 | 949 | 906 | 910 | 327,600 |
2020/10/13 | 960 | 982 | 935 | 946 | 569,900 |
2020/10/12 | 892 | 944 | 885 | 939 | 738,300 |
2020/10/09 | 875 | 879 | 858 | 874 | 226,100 |
2020/10/08 | 886 | 890 | 878 | 878 | 185,800 |
2020/10/07 | 898 | 898 | 882 | 888 | 154,300 |
2020/10/06 | 898 | 901 | 885 | 899 | 127,500 |
2020/10/05 | 868 | 902 | 868 | 890 | 220,500 |
2020/10/02 | 900 | 900 | 857 | 861 | 259,500 |
2020/09/30 | 901 | 905 | 889 | 891 | 141,200 |
2020/09/29 | 905 | 915 | 889 | 904 | 173,200 |
2020/09/28 | 910 | 930 | 893 | 904 | 278,100 |
2020/09/25 | 895 | 897 | 880 | 895 | 143,200 |
2020/09/24 | 931 | 931 | 879 | 886 | 279,700 |
2020/09/23 | 917 | 933 | 903 | 933 | 303,300 |
2020/09/18 | 894 | 914 | 889 | 906 | 176,000 |
2020/09/17 | 900 | 902 | 882 | 894 | 151,100 |
2020/09/16 | 895 | 916 | 888 | 892 | 215,500 |
2020/09/15 | 874 | 893 | 873 | 892 | 122,500 |
2020/09/14 | 872 | 876 | 866 | 871 | 141,300 |
2020/09/11 | 862 | 866 | 846 | 866 | 147,600 |
2020/09/10 | 883 | 883 | 854 | 862 | 316,100 |
2020/09/09 | 887 | 900 | 871 | 880 | 188,700 |
2020/09/08 | 907 | 908 | 891 | 902 | 116,700 |
2020/09/07 | 919 | 935 | 889 | 895 | 290,100 |
2020/09/04 | 888 | 927 | 871 | 906 | 357,600 |
2020/09/03 | 876 | 898 | 858 | 898 | 229,800 |
2020/09/02 | 887 | 889 | 862 | 864 | 174,200 |
2020/09/01 | 889 | 889 | 861 | 885 | 98,000 |
2020/08/31 | 889 | 897 | 880 | 891 | 188,500 |
2020/08/28 | 949 | 949 | 854 | 871 | 425,900 |
2020/08/27 | 944 | 948 | 912 | 927 | 217,000 |
2020/08/26 | 938 | 952 | 925 | 939 | 174,200 |
2020/08/25 | 920 | 934 | 907 | 923 | 217,600 |
2020/08/24 | 909 | 909 | 884 | 901 | 122,400 |
2020/08/21 | 909 | 916 | 903 | 911 | 102,500 |
2020/08/20 | 912 | 918 | 889 | 901 | 110,500 |
2020/08/19 | 909 | 918 | 897 | 911 | 93,900 |
2020/08/18 | 882 | 924 | 878 | 900 | 439,900 |
2020/08/17 | 866 | 884 | 852 | 880 | 97,600 |
2020/08/14 | 863 | 876 | 851 | 868 | 192,800 |
2020/08/13 | 863 | 878 | 856 | 869 | 201,400 |
2020/08/12 | 851 | 861 | 845 | 851 | 197,400 |
2020/08/11 | 860 | 863 | 841 | 850 | 494,700 |
2020/08/07 | 935 | 945 | 915 | 940 | 143,500 |
2020/08/06 | 947 | 947 | 928 | 939 | 84,700 |
2020/08/05 | 922 | 932 | 915 | 932 | 87,100 |
2020/08/04 | 905 | 945 | 901 | 915 | 200,300 |
2020/08/03 | 860 | 904 | 850 | 888 | 266,000 |
2020/07/31 | 880 | 889 | 845 | 853 | 181,800 |
2020/07/30 | 901 | 904 | 881 | 891 | 149,400 |
2020/07/29 | 907 | 930 | 894 | 903 | 207,000 |
2020/07/28 | 928 | 939 | 914 | 917 | 192,500 |
2020/07/27 | 966 | 975 | 938 | 940 | 215,400 |
2020/07/22 | 992 | 1,002 | 981 | 992 | 139,300 |
2020/07/21 | 995 | 1,015 | 990 | 1,005 | 111,800 |
2020/07/20 | 997 | 1,004 | 976 | 987 | 110,500 |
2020/07/17 | 1,005 | 1,020 | 984 | 991 | 106,700 |
2020/07/16 | 1,055 | 1,064 | 1,006 | 1,010 | 199,000 |
2020/07/15 | 1,000 | 1,030 | 997 | 1,027 | 165,300 |
2020/07/14 | 987 | 1,000 | 971 | 997 | 121,100 |
2020/07/13 | 982 | 1,000 | 959 | 1,000 | 122,400 |
2020/07/10 | 986 | 997 | 961 | 968 | 167,600 |
2020/07/09 | 1,004 | 1,020 | 991 | 1,004 | 140,600 |
2020/07/08 | 1,016 | 1,018 | 996 | 1,004 | 111,900 |
2020/07/07 | 1,023 | 1,036 | 997 | 1,033 | 161,200 |
2020/07/06 | 991 | 1,042 | 990 | 1,039 | 198,900 |
2020/07/03 | 936 | 991 | 935 | 991 | 221,500 |
2020/07/02 | 1,002 | 1,010 | 925 | 947 | 323,900 |
2020/07/01 | 1,026 | 1,049 | 1,000 | 1,001 | 137,400 |
2020/06/30 | 1,033 | 1,036 | 991 | 1,016 | 169,100 |
2020/06/29 | 1,048 | 1,048 | 995 | 1,013 | 208,600 |
2020/06/26 | 1,108 | 1,115 | 1,061 | 1,061 | 212,500 |
2020/06/25 | 1,134 | 1,136 | 1,082 | 1,103 | 297,400 |
2020/06/24 | 1,130 | 1,173 | 1,120 | 1,167 | 286,700 |
2020/06/23 | 1,138 | 1,148 | 1,112 | 1,128 | 179,100 |
2020/06/22 | 1,146 | 1,149 | 1,112 | 1,139 | 227,500 |
2020/06/19 | 1,106 | 1,172 | 1,091 | 1,161 | 340,300 |
2020/06/18 | 1,105 | 1,110 | 1,076 | 1,090 | 121,600 |
2020/06/17 | 1,100 | 1,120 | 1,088 | 1,101 | 141,200 |
2020/06/16 | 1,095 | 1,104 | 1,050 | 1,081 | 155,200 |
2020/06/15 | 1,077 | 1,132 | 1,050 | 1,053 | 247,200 |
2020/06/12 | 1,051 | 1,098 | 1,039 | 1,088 | 305,400 |
2020/06/11 | 1,150 | 1,155 | 1,111 | 1,125 | 218,800 |
2020/06/10 | 1,137 | 1,180 | 1,130 | 1,153 | 146,800 |
2020/06/09 | 1,191 | 1,191 | 1,144 | 1,156 | 181,300 |
2020/06/08 | 1,224 | 1,228 | 1,183 | 1,191 | 262,200 |
2020/06/05 | 1,164 | 1,196 | 1,152 | 1,186 | 181,700 |
2020/06/04 | 1,176 | 1,234 | 1,152 | 1,160 | 367,100 |
2020/06/03 | 1,200 | 1,213 | 1,150 | 1,154 | 391,700 |
2020/06/02 | 1,150 | 1,200 | 1,147 | 1,189 | 483,100 |
2020/06/01 | 1,099 | 1,124 | 1,087 | 1,105 | 210,400 |
2020/05/29 | 1,084 | 1,112 | 1,079 | 1,089 | 220,100 |
2020/05/28 | 1,085 | 1,106 | 1,062 | 1,084 | 218,000 |
2020/05/27 | 1,094 | 1,109 | 1,073 | 1,092 | 204,600 |
2020/05/26 | 1,131 | 1,135 | 1,061 | 1,079 | 354,800 |
2020/05/25 | 1,087 | 1,136 | 1,074 | 1,125 | 372,300 |
2020/05/22 | 1,049 | 1,063 | 1,018 | 1,054 | 294,400 |
2020/05/21 | 1,055 | 1,082 | 1,022 | 1,042 | 460,300 |
2020/05/20 | 965 | 1,058 | 953 | 1,030 | 699,100 |
2020/05/19 | 920 | 963 | 906 | 961 | 398,700 |
2020/05/18 | 893 | 905 | 882 | 896 | 243,400 |
2020/05/15 | 853 | 868 | 843 | 863 | 186,000 |
2020/05/14 | 893 | 896 | 830 | 838 | 488,700 |
2020/05/13 | 923 | 924 | 878 | 905 | 345,700 |
2020/05/12 | 941 | 950 | 923 | 931 | 206,100 |
2020/05/11 | 970 | 970 | 908 | 938 | 749,600 |
2020/05/08 | 1,035 | 1,052 | 966 | 1,017 | 497,800 |
2020/05/07 | 965 | 1,065 | 960 | 1,065 | 406,700 |
2020/05/01 | 910 | 921 | 895 | 915 | 167,400 |
2020/04/30 | 953 | 969 | 931 | 940 | 109,200 |
2020/04/28 | 925 | 942 | 909 | 939 | 110,100 |
2020/04/27 | 951 | 955 | 925 | 932 | 115,300 |
2020/04/24 | 949 | 974 | 937 | 941 | 89,100 |
2020/04/23 | 975 | 989 | 957 | 964 | 112,200 |
2020/04/22 | 955 | 973 | 936 | 956 | 160,100 |
2020/04/21 | 1,001 | 1,010 | 979 | 984 | 188,900 |
2020/04/20 | 970 | 1,025 | 960 | 1,013 | 291,900 |
2020/04/17 | 922 | 945 | 922 | 937 | 97,600 |
2020/04/16 | 898 | 923 | 890 | 918 | 92,800 |
2020/04/15 | 899 | 913 | 884 | 898 | 96,700 |
2020/04/14 | 850 | 888 | 843 | 884 | 63,800 |
2020/04/13 | 841 | 858 | 830 | 844 | 59,600 |
2020/04/10 | 886 | 895 | 823 | 841 | 137,900 |
2020/04/09 | 838 | 892 | 838 | 873 | 112,500 |
2020/04/08 | 800 | 849 | 780 | 838 | 150,200 |
2020/04/07 | 765 | 793 | 751 | 785 | 135,800 |
2020/04/06 | 735 | 758 | 712 | 750 | 182,100 |
2020/04/03 | 771 | 772 | 723 | 735 | 119,900 |
2020/04/02 | 780 | 802 | 759 | 760 | 90,900 |
2020/04/01 | 807 | 827 | 779 | 791 | 157,600 |
2020/03/31 | 811 | 845 | 811 | 827 | 220,300 |
2020/03/30 | 763 | 806 | 763 | 805 | 150,500 |
2020/03/27 | 791 | 810 | 780 | 792 | 150,400 |
2020/03/26 | 801 | 803 | 770 | 776 | 171,800 |
2020/03/25 | 835 | 844 | 799 | 838 | 209,200 |
2020/03/24 | 745 | 805 | 742 | 805 | 212,100 |
2020/03/23 | 754 | 766 | 703 | 715 | 446,600 |
2020/03/19 | 840 | 842 | 747 | 766 | 332,200 |
2020/03/18 | 848 | 872 | 817 | 825 | 226,600 |
2020/03/17 | 752 | 849 | 751 | 833 | 283,400 |
2020/03/16 | 788 | 859 | 779 | 794 | 272,100 |
2020/03/13 | 780 | 810 | 745 | 773 | 566,700 |
2020/03/12 | 870 | 910 | 842 | 850 | 314,200 |
2020/03/11 | 932 | 962 | 889 | 889 | 179,900 |
2020/03/10 | 820 | 957 | 820 | 947 | 373,500 |
2020/03/09 | 920 | 930 | 889 | 895 | 379,800 |
2020/03/06 | 984 | 996 | 959 | 965 | 199,900 |
2020/03/05 | 968 | 996 | 967 | 994 | 160,800 |
2020/03/04 | 938 | 977 | 923 | 961 | 207,400 |
2020/03/03 | 1,009 | 1,019 | 937 | 940 | 448,100 |
2020/03/02 | 933 | 983 | 933 | 979 | 529,400 |
2020/02/28 | 1,000 | 1,012 | 933 | 938 | 495,100 |
2020/02/27 | 1,082 | 1,114 | 1,040 | 1,045 | 214,200 |
2020/02/26 | 1,091 | 1,093 | 1,051 | 1,083 | 132,500 |
2020/02/25 | 1,030 | 1,115 | 1,030 | 1,102 | 144,900 |
2020/02/21 | 1,159 | 1,177 | 1,138 | 1,142 | 89,300 |
2020/02/20 | 1,170 | 1,185 | 1,143 | 1,146 | 104,500 |
2020/02/19 | 1,102 | 1,166 | 1,102 | 1,150 | 144,600 |
2020/02/18 | 1,116 | 1,136 | 1,093 | 1,102 | 122,300 |
2020/02/17 | 1,115 | 1,146 | 1,100 | 1,117 | 315,700 |
2020/02/14 | 1,189 | 1,201 | 1,122 | 1,122 | 297,200 |
2020/02/13 | 1,171 | 1,244 | 1,168 | 1,195 | 602,300 |
2020/02/12 | 1,087 | 1,144 | 1,083 | 1,141 | 180,900 |
2020/02/10 | 1,072 | 1,088 | 1,045 | 1,075 | 215,600 |
2020/02/07 | 1,100 | 1,107 | 1,075 | 1,099 | 157,100 |
2020/02/06 | 1,077 | 1,087 | 1,072 | 1,084 | 57,900 |
2020/02/05 | 1,085 | 1,096 | 1,068 | 1,074 | 80,200 |
2020/02/04 | 1,053 | 1,067 | 1,037 | 1,063 | 77,100 |
2020/02/03 | 1,020 | 1,052 | 1,010 | 1,041 | 187,900 |
2020/01/31 | 1,035 | 1,060 | 1,021 | 1,050 | 172,000 |
2020/01/30 | 1,040 | 1,044 | 1,000 | 1,021 | 183,700 |
2020/01/29 | 1,054 | 1,056 | 1,029 | 1,035 | 82,000 |
2020/01/28 | 1,030 | 1,059 | 1,026 | 1,056 | 118,900 |
2020/01/27 | 1,069 | 1,070 | 1,040 | 1,053 | 230,600 |
2020/01/24 | 1,100 | 1,108 | 1,077 | 1,103 | 125,300 |
2020/01/23 | 1,118 | 1,122 | 1,100 | 1,102 | 114,900 |
2020/01/22 | 1,132 | 1,140 | 1,118 | 1,122 | 60,200 |
2020/01/21 | 1,148 | 1,148 | 1,121 | 1,132 | 92,900 |
2020/01/20 | 1,154 | 1,175 | 1,142 | 1,143 | 103,300 |
2020/01/17 | 1,170 | 1,171 | 1,113 | 1,147 | 282,600 |
2020/01/16 | 1,165 | 1,187 | 1,163 | 1,166 | 83,300 |
2020/01/15 | 1,170 | 1,177 | 1,157 | 1,169 | 84,700 |
2020/01/14 | 1,168 | 1,183 | 1,163 | 1,174 | 75,600 |
2020/01/10 | 1,180 | 1,183 | 1,157 | 1,166 | 84,300 |
2020/01/09 | 1,190 | 1,205 | 1,170 | 1,184 | 155,400 |
2020/01/08 | 1,195 | 1,205 | 1,136 | 1,151 | 292,400 |
2020/01/07 | 1,200 | 1,232 | 1,200 | 1,218 | 191,600 |
2020/01/06 | 1,236 | 1,237 | 1,184 | 1,193 | 214,400 |