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 |
---|---|---|---|---|---|
2021/12/30 | 637 | 645 | 630 | 643 | 68,600 |
2021/12/29 | 625 | 649 | 624 | 649 | 70,800 |
2021/12/28 | 614 | 624 | 605 | 624 | 291,600 |
2021/12/27 | 633 | 633 | 611 | 613 | 165,100 |
2021/12/24 | 635 | 643 | 630 | 633 | 146,200 |
2021/12/23 | 633 | 639 | 626 | 630 | 84,200 |
2021/12/22 | 610 | 631 | 610 | 630 | 135,600 |
2021/12/21 | 615 | 619 | 591 | 602 | 303,200 |
2021/12/20 | 633 | 633 | 606 | 606 | 178,400 |
2021/12/17 | 644 | 646 | 634 | 634 | 97,900 |
2021/12/16 | 651 | 655 | 645 | 651 | 47,700 |
2021/12/15 | 645 | 656 | 642 | 648 | 50,900 |
2021/12/14 | 654 | 658 | 643 | 650 | 64,200 |
2021/12/13 | 671 | 677 | 653 | 656 | 57,900 |
2021/12/10 | 680 | 684 | 665 | 667 | 53,100 |
2021/12/09 | 683 | 691 | 679 | 682 | 57,500 |
2021/12/08 | 690 | 692 | 680 | 682 | 49,800 |
2021/12/07 | 672 | 687 | 672 | 685 | 78,900 |
2021/12/06 | 667 | 673 | 660 | 667 | 76,400 |
2021/12/03 | 640 | 667 | 640 | 667 | 74,500 |
2021/12/02 | 642 | 655 | 632 | 632 | 187,100 |
2021/12/01 | 645 | 653 | 630 | 649 | 133,000 |
2021/11/30 | 673 | 678 | 643 | 650 | 185,800 |
2021/11/29 | 660 | 686 | 655 | 663 | 110,300 |
2021/11/26 | 680 | 683 | 661 | 667 | 118,400 |
2021/11/25 | 694 | 697 | 680 | 680 | 77,100 |
2021/11/24 | 700 | 701 | 683 | 687 | 96,900 |
2021/11/22 | 693 | 705 | 690 | 702 | 50,800 |
2021/11/19 | 712 | 712 | 690 | 701 | 109,100 |
2021/11/18 | 715 | 715 | 703 | 709 | 68,400 |
2021/11/17 | 724 | 728 | 712 | 712 | 34,400 |
2021/11/16 | 741 | 745 | 722 | 722 | 61,100 |
2021/11/15 | 723 | 747 | 722 | 743 | 88,100 |
2021/11/12 | 712 | 720 | 709 | 709 | 31,900 |
2021/11/11 | 712 | 714 | 709 | 712 | 31,700 |
2021/11/10 | 715 | 725 | 712 | 712 | 44,800 |
2021/11/09 | 731 | 732 | 710 | 713 | 120,700 |
2021/11/08 | 749 | 749 | 728 | 728 | 150,400 |
2021/11/05 | 782 | 785 | 764 | 778 | 77,500 |
2021/11/04 | 779 | 781 | 773 | 781 | 36,300 |
2021/11/02 | 779 | 782 | 772 | 772 | 27,300 |
2021/11/01 | 784 | 784 | 774 | 783 | 61,700 |
2021/10/29 | 760 | 776 | 760 | 772 | 46,100 |
2021/10/28 | 750 | 766 | 745 | 766 | 41,100 |
2021/10/27 | 761 | 761 | 750 | 754 | 13,000 |
2021/10/26 | 753 | 763 | 746 | 759 | 37,500 |
2021/10/25 | 746 | 753 | 740 | 750 | 35,700 |
2021/10/22 | 739 | 755 | 736 | 753 | 52,500 |
2021/10/21 | 762 | 762 | 740 | 742 | 67,100 |
2021/10/20 | 760 | 788 | 755 | 768 | 112,600 |
2021/10/19 | 759 | 761 | 750 | 755 | 40,000 |
2021/10/18 | 760 | 761 | 750 | 750 | 60,300 |
2021/10/15 | 744 | 758 | 744 | 757 | 94,400 |
2021/10/14 | 725 | 746 | 725 | 740 | 81,200 |
2021/10/13 | 731 | 742 | 724 | 729 | 72,800 |
2021/10/12 | 753 | 753 | 740 | 747 | 34,200 |
2021/10/11 | 747 | 760 | 741 | 751 | 69,800 |
2021/10/08 | 738 | 769 | 734 | 748 | 125,500 |
2021/10/07 | 715 | 734 | 715 | 729 | 77,600 |
2021/10/06 | 730 | 746 | 718 | 719 | 94,600 |
2021/10/05 | 732 | 740 | 713 | 730 | 112,000 |
2021/10/04 | 762 | 762 | 736 | 740 | 79,400 |
2021/10/01 | 758 | 768 | 755 | 764 | 50,800 |
2021/09/30 | 763 | 773 | 758 | 772 | 34,500 |
2021/09/29 | 760 | 770 | 751 | 767 | 81,700 |
2021/09/28 | 776 | 776 | 763 | 767 | 66,800 |
2021/09/27 | 790 | 790 | 776 | 776 | 49,000 |
2021/09/24 | 780 | 799 | 778 | 795 | 76,400 |
2021/09/22 | 774 | 780 | 768 | 769 | 52,400 |
2021/09/21 | 777 | 784 | 768 | 777 | 48,300 |
2021/09/17 | 778 | 791 | 778 | 791 | 35,700 |
2021/09/16 | 781 | 786 | 767 | 782 | 107,600 |
2021/09/15 | 790 | 791 | 778 | 783 | 58,300 |
2021/09/14 | 800 | 812 | 795 | 797 | 89,700 |
2021/09/13 | 799 | 807 | 793 | 796 | 78,100 |
2021/09/10 | 782 | 800 | 781 | 799 | 78,400 |
2021/09/09 | 788 | 790 | 776 | 778 | 45,600 |
2021/09/08 | 789 | 797 | 781 | 792 | 66,100 |
2021/09/07 | 783 | 810 | 783 | 791 | 145,400 |
2021/09/06 | 776 | 783 | 765 | 776 | 70,000 |
2021/09/03 | 799 | 799 | 766 | 769 | 115,600 |
2021/09/02 | 773 | 804 | 769 | 800 | 211,200 |
2021/09/01 | 770 | 774 | 758 | 764 | 46,100 |
2021/08/31 | 784 | 787 | 771 | 775 | 94,500 |
2021/08/30 | 757 | 787 | 756 | 784 | 123,300 |
2021/08/27 | 756 | 758 | 747 | 753 | 41,500 |
2021/08/26 | 743 | 764 | 743 | 758 | 100,100 |
2021/08/25 | 737 | 748 | 734 | 741 | 64,300 |
2021/08/24 | 726 | 745 | 726 | 742 | 73,800 |
2021/08/23 | 715 | 721 | 714 | 721 | 41,200 |
2021/08/20 | 711 | 722 | 710 | 710 | 55,300 |
2021/08/19 | 715 | 732 | 715 | 718 | 82,800 |
2021/08/18 | 697 | 723 | 693 | 723 | 88,300 |
2021/08/17 | 711 | 716 | 700 | 701 | 59,600 |
2021/08/16 | 734 | 735 | 711 | 711 | 105,100 |
2021/08/13 | 715 | 738 | 715 | 734 | 95,600 |
2021/08/12 | 730 | 730 | 715 | 716 | 43,700 |
2021/08/11 | 723 | 732 | 719 | 727 | 75,800 |
2021/08/10 | 698 | 722 | 697 | 721 | 138,100 |
2021/08/06 | 692 | 705 | 687 | 702 | 83,600 |
2021/08/05 | 702 | 714 | 690 | 690 | 267,000 |
2021/08/04 | 712 | 712 | 705 | 705 | 35,400 |
2021/08/03 | 715 | 719 | 710 | 712 | 25,700 |
2021/08/02 | 709 | 715 | 705 | 712 | 48,700 |
2021/07/30 | 714 | 717 | 702 | 706 | 78,500 |
2021/07/29 | 714 | 717 | 711 | 715 | 29,800 |
2021/07/28 | 725 | 725 | 710 | 714 | 75,700 |
2021/07/27 | 734 | 734 | 726 | 728 | 65,100 |
2021/07/26 | 724 | 729 | 719 | 726 | 45,000 |
2021/07/21 | 722 | 724 | 714 | 714 | 43,200 |
2021/07/20 | 709 | 722 | 709 | 718 | 48,300 |
2021/07/19 | 720 | 720 | 706 | 718 | 101,200 |
2021/07/16 | 723 | 729 | 718 | 728 | 62,900 |
2021/07/15 | 740 | 741 | 722 | 724 | 102,900 |
2021/07/14 | 737 | 743 | 733 | 742 | 74,600 |
2021/07/13 | 740 | 749 | 733 | 737 | 57,900 |
2021/07/12 | 745 | 750 | 739 | 742 | 56,600 |
2021/07/09 | 721 | 737 | 717 | 735 | 73,300 |
2021/07/08 | 740 | 741 | 723 | 726 | 110,200 |
2021/07/07 | 745 | 748 | 737 | 740 | 61,900 |
2021/07/06 | 743 | 751 | 737 | 751 | 75,000 |
2021/07/05 | 755 | 756 | 743 | 745 | 107,000 |
2021/07/02 | 763 | 763 | 754 | 756 | 81,200 |
2021/07/01 | 775 | 775 | 764 | 765 | 61,000 |
2021/06/30 | 777 | 784 | 773 | 775 | 57,400 |
2021/06/29 | 784 | 790 | 771 | 777 | 76,400 |
2021/06/28 | 770 | 784 | 768 | 784 | 76,300 |
2021/06/25 | 757 | 764 | 751 | 764 | 81,300 |
2021/06/24 | 747 | 754 | 742 | 744 | 99,300 |
2021/06/23 | 761 | 766 | 749 | 750 | 102,300 |
2021/06/22 | 757 | 766 | 745 | 761 | 93,500 |
2021/06/21 | 751 | 755 | 737 | 742 | 236,200 |
2021/06/18 | 790 | 803 | 772 | 773 | 141,500 |
2021/06/17 | 795 | 795 | 781 | 787 | 61,700 |
2021/06/16 | 787 | 800 | 775 | 800 | 130,100 |
2021/06/15 | 776 | 793 | 770 | 789 | 159,400 |
2021/06/14 | 790 | 790 | 771 | 776 | 86,400 |
2021/06/11 | 795 | 798 | 780 | 784 | 63,600 |
2021/06/10 | 798 | 809 | 792 | 798 | 91,100 |
2021/06/09 | 783 | 794 | 782 | 792 | 59,800 |
2021/06/08 | 782 | 786 | 776 | 779 | 40,900 |
2021/06/07 | 774 | 783 | 774 | 782 | 66,300 |
2021/06/04 | 770 | 775 | 765 | 768 | 44,900 |
2021/06/03 | 775 | 781 | 770 | 775 | 61,600 |
2021/06/02 | 771 | 771 | 761 | 765 | 108,500 |
2021/06/01 | 763 | 776 | 761 | 772 | 52,600 |
2021/05/31 | 778 | 782 | 758 | 763 | 74,200 |
2021/05/28 | 784 | 786 | 771 | 778 | 56,800 |
2021/05/27 | 777 | 778 | 765 | 774 | 60,200 |
2021/05/26 | 787 | 787 | 774 | 777 | 69,200 |
2021/05/25 | 790 | 797 | 779 | 779 | 94,200 |
2021/05/24 | 802 | 802 | 783 | 788 | 105,400 |
2021/05/21 | 815 | 820 | 807 | 810 | 109,100 |
2021/05/20 | 811 | 828 | 811 | 815 | 89,800 |
2021/05/19 | 791 | 812 | 787 | 812 | 111,900 |
2021/05/18 | 793 | 802 | 781 | 797 | 104,400 |
2021/05/17 | 823 | 824 | 786 | 797 | 257,500 |
2021/05/14 | 775 | 790 | 775 | 784 | 85,200 |
2021/05/13 | 767 | 779 | 758 | 771 | 127,900 |
2021/05/12 | 797 | 802 | 772 | 786 | 122,200 |
2021/05/11 | 822 | 823 | 797 | 800 | 164,100 |
2021/05/10 | 830 | 840 | 822 | 825 | 85,000 |
2021/05/07 | 834 | 840 | 824 | 829 | 59,800 |
2021/05/06 | 825 | 831 | 816 | 825 | 71,600 |
2021/04/30 | 842 | 846 | 825 | 828 | 121,000 |
2021/04/28 | 846 | 847 | 826 | 842 | 124,100 |
2021/04/27 | 857 | 867 | 841 | 853 | 75,900 |
2021/04/26 | 845 | 860 | 837 | 857 | 114,200 |
2021/04/23 | 832 | 846 | 821 | 833 | 69,100 |
2021/04/22 | 831 | 845 | 825 | 839 | 77,200 |
2021/04/21 | 833 | 838 | 814 | 816 | 215,600 |
2021/04/20 | 854 | 859 | 840 | 851 | 134,000 |
2021/04/19 | 881 | 881 | 851 | 869 | 158,500 |
2021/04/16 | 900 | 902 | 872 | 875 | 197,200 |
2021/04/15 | 902 | 907 | 875 | 890 | 374,100 |
2021/04/14 | 877 | 938 | 876 | 915 | 735,700 |
2021/04/13 | 842 | 890 | 839 | 877 | 737,000 |
2021/04/12 | 842 | 842 | 822 | 827 | 77,400 |
2021/04/09 | 815 | 829 | 810 | 822 | 98,500 |
2021/04/08 | 822 | 823 | 811 | 811 | 65,000 |
2021/04/07 | 829 | 838 | 821 | 833 | 35,700 |
2021/04/06 | 852 | 856 | 823 | 829 | 84,100 |
2021/04/05 | 860 | 864 | 848 | 851 | 90,700 |
2021/04/02 | 843 | 861 | 836 | 856 | 137,600 |
2021/04/01 | 832 | 842 | 826 | 838 | 101,300 |
2021/03/31 | 810 | 825 | 801 | 822 | 105,700 |
2021/03/30 | 802 | 824 | 802 | 810 | 71,800 |
2021/03/29 | 826 | 828 | 801 | 805 | 99,700 |
2021/03/26 | 810 | 823 | 805 | 821 | 72,100 |
2021/03/25 | 792 | 805 | 784 | 798 | 85,700 |
2021/03/24 | 815 | 815 | 789 | 789 | 135,300 |
2021/03/23 | 830 | 839 | 818 | 819 | 95,700 |
2021/03/22 | 827 | 837 | 814 | 830 | 98,800 |
2021/03/19 | 816 | 826 | 811 | 824 | 76,300 |
2021/03/18 | 822 | 842 | 814 | 830 | 124,800 |
2021/03/17 | 858 | 858 | 825 | 828 | 232,900 |
2021/03/16 | 851 | 863 | 851 | 858 | 98,700 |
2021/03/15 | 873 | 874 | 847 | 853 | 134,600 |
2021/03/12 | 864 | 876 | 844 | 874 | 173,800 |
2021/03/11 | 835 | 865 | 828 | 862 | 291,800 |
2021/03/10 | 798 | 831 | 796 | 816 | 227,300 |
2021/03/09 | 780 | 797 | 762 | 791 | 186,200 |
2021/03/08 | 797 | 802 | 777 | 783 | 159,200 |
2021/03/05 | 799 | 799 | 770 | 793 | 238,800 |
2021/03/04 | 838 | 838 | 797 | 812 | 308,400 |
2021/03/03 | 837 | 853 | 832 | 847 | 261,900 |
2021/03/02 | 849 | 867 | 808 | 822 | 412,800 |
2021/03/01 | 910 | 910 | 842 | 849 | 545,000 |
2021/02/26 | 901 | 938 | 893 | 913 | 433,800 |
2021/02/25 | 904 | 932 | 885 | 916 | 345,600 |
2021/02/24 | 903 | 911 | 875 | 880 | 473,700 |
2021/02/22 | 920 | 935 | 899 | 913 | 666,000 |
2021/02/19 | 870 | 887 | 859 | 884 | 345,900 |
2021/02/18 | 835 | 885 | 833 | 870 | 411,800 |
2021/02/17 | 838 | 844 | 818 | 833 | 268,900 |
2021/02/16 | 855 | 858 | 834 | 840 | 523,700 |
2021/02/15 | 840 | 868 | 831 | 863 | 704,700 |
2021/02/12 | 811 | 832 | 783 | 828 | 451,100 |
2021/02/10 | 819 | 835 | 807 | 808 | 553,000 |
2021/02/09 | 784 | 813 | 763 | 804 | 832,100 |
2021/02/08 | 776 | 813 | 745 | 784 | 911,800 |
2021/02/05 | 775 | 804 | 770 | 791 | 399,900 |
2021/02/04 | 765 | 778 | 756 | 772 | 130,900 |
2021/02/03 | 744 | 770 | 744 | 766 | 154,000 |
2021/02/02 | 722 | 743 | 721 | 742 | 57,100 |
2021/02/01 | 728 | 728 | 709 | 723 | 62,200 |
2021/01/29 | 752 | 754 | 718 | 719 | 145,000 |
2021/01/28 | 734 | 750 | 728 | 737 | 158,800 |
2021/01/27 | 746 | 761 | 745 | 754 | 80,300 |
2021/01/26 | 776 | 776 | 741 | 741 | 171,500 |
2021/01/25 | 751 | 772 | 746 | 770 | 133,400 |
2021/01/22 | 746 | 747 | 732 | 740 | 98,000 |
2021/01/21 | 722 | 749 | 722 | 746 | 209,100 |
2021/01/20 | 720 | 727 | 714 | 714 | 133,100 |
2021/01/19 | 719 | 729 | 719 | 719 | 74,100 |
2021/01/18 | 711 | 718 | 706 | 715 | 80,400 |
2021/01/15 | 721 | 732 | 709 | 713 | 185,900 |
2021/01/14 | 728 | 737 | 719 | 720 | 120,100 |
2021/01/13 | 719 | 734 | 717 | 728 | 102,900 |
2021/01/12 | 723 | 732 | 722 | 724 | 105,000 |
2021/01/08 | 715 | 722 | 706 | 718 | 177,100 |
2021/01/07 | 706 | 710 | 697 | 698 | 112,800 |
2021/01/06 | 700 | 713 | 698 | 704 | 80,800 |
2021/01/05 | 697 | 709 | 697 | 700 | 110,800 |
2021/01/04 | 725 | 725 | 699 | 707 | 88,300 |