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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,574 | 1,580 | 1,548 | 1,566 | 58,100 |
| 2024/04/25 | 1,570 | 1,581 | 1,560 | 1,563 | 83,200 |
| 2024/04/24 | 1,565 | 1,577 | 1,542 | 1,551 | 38,200 |
| 2024/04/23 | 1,558 | 1,560 | 1,538 | 1,549 | 20,600 |
| 2024/04/22 | 1,506 | 1,545 | 1,504 | 1,545 | 65,500 |
| 2024/04/19 | 1,549 | 1,549 | 1,504 | 1,506 | 79,400 |
| 2024/04/18 | 1,537 | 1,560 | 1,531 | 1,558 | 26,000 |
| 2024/04/17 | 1,555 | 1,556 | 1,534 | 1,546 | 36,200 |
| 2024/04/16 | 1,560 | 1,567 | 1,545 | 1,558 | 49,300 |
| 2024/04/15 | 1,580 | 1,583 | 1,565 | 1,572 | 42,000 |
| 2024/04/12 | 1,594 | 1,604 | 1,582 | 1,584 | 32,400 |
| 2024/04/11 | 1,611 | 1,613 | 1,594 | 1,598 | 25,800 |
| 2024/04/10 | 1,618 | 1,656 | 1,616 | 1,623 | 43,900 |
| 2024/04/09 | 1,585 | 1,624 | 1,585 | 1,604 | 34,200 |
| 2024/04/08 | 1,600 | 1,604 | 1,574 | 1,581 | 44,500 |
| 2024/04/05 | 1,575 | 1,606 | 1,565 | 1,606 | 41,900 |
| 2024/04/04 | 1,616 | 1,620 | 1,585 | 1,585 | 54,300 |
| 2024/04/03 | 1,588 | 1,636 | 1,575 | 1,608 | 74,700 |
| 2024/04/02 | 1,630 | 1,630 | 1,593 | 1,600 | 83,000 |
| 2024/04/01 | 1,648 | 1,654 | 1,616 | 1,622 | 45,900 |
| 2024/03/29 | 1,631 | 1,655 | 1,620 | 1,648 | 34,900 |
| 2024/03/28 | 1,621 | 1,639 | 1,621 | 1,624 | 47,500 |
| 2024/03/27 | 1,652 | 1,664 | 1,635 | 1,635 | 55,300 |
| 2024/03/26 | 1,632 | 1,661 | 1,630 | 1,649 | 43,100 |
| 2024/03/25 | 1,656 | 1,682 | 1,639 | 1,645 | 67,500 |
| 2024/03/22 | 1,715 | 1,715 | 1,668 | 1,677 | 70,300 |
| 2024/03/21 | 1,730 | 1,730 | 1,705 | 1,715 | 84,100 |
| 2024/03/19 | 1,695 | 1,709 | 1,678 | 1,693 | 59,100 |
| 2024/03/18 | 1,670 | 1,703 | 1,670 | 1,688 | 68,800 |
| 2024/03/15 | 1,650 | 1,680 | 1,640 | 1,660 | 59,700 |
| 2024/03/14 | 1,687 | 1,691 | 1,657 | 1,680 | 65,000 |
| 2024/03/13 | 1,728 | 1,730 | 1,677 | 1,677 | 66,300 |
| 2024/03/12 | 1,650 | 1,714 | 1,628 | 1,706 | 97,100 |
| 2024/03/11 | 1,635 | 1,678 | 1,631 | 1,675 | 100,900 |
| 2024/03/08 | 1,687 | 1,704 | 1,646 | 1,669 | 221,000 |
| 2024/03/07 | 1,799 | 1,831 | 1,727 | 1,727 | 234,300 |
| 2024/03/06 | 1,753 | 1,833 | 1,738 | 1,830 | 154,600 |
| 2024/03/05 | 1,775 | 1,780 | 1,723 | 1,769 | 143,500 |
| 2024/03/04 | 1,825 | 1,887 | 1,783 | 1,798 | 225,900 |
| 2024/03/01 | 1,800 | 1,833 | 1,763 | 1,773 | 108,500 |
| 2024/02/29 | 1,761 | 1,780 | 1,732 | 1,775 | 63,600 |
| 2024/02/28 | 1,788 | 1,799 | 1,756 | 1,760 | 80,500 |
| 2024/02/27 | 1,830 | 1,838 | 1,769 | 1,799 | 131,100 |
| 2024/02/26 | 1,745 | 1,837 | 1,732 | 1,819 | 166,600 |
| 2024/02/22 | 1,742 | 1,748 | 1,686 | 1,714 | 101,700 |
| 2024/02/21 | 1,760 | 1,760 | 1,699 | 1,702 | 130,600 |
| 2024/02/20 | 1,838 | 1,838 | 1,764 | 1,771 | 101,900 |
| 2024/02/19 | 1,756 | 1,802 | 1,733 | 1,800 | 107,900 |
| 2024/02/16 | 1,796 | 1,805 | 1,771 | 1,780 | 99,500 |
| 2024/02/15 | 1,800 | 1,811 | 1,769 | 1,770 | 119,700 |
| 2024/02/14 | 1,800 | 1,817 | 1,780 | 1,791 | 129,900 |
| 2024/02/13 | 1,877 | 1,883 | 1,818 | 1,834 | 207,300 |
| 2024/02/09 | 1,904 | 1,964 | 1,835 | 1,880 | 332,900 |
| 2024/02/08 | 1,890 | 1,914 | 1,867 | 1,903 | 98,200 |
| 2024/02/07 | 1,897 | 1,909 | 1,853 | 1,871 | 110,700 |
| 2024/02/06 | 1,950 | 1,950 | 1,881 | 1,907 | 101,500 |
| 2024/02/05 | 1,951 | 1,965 | 1,929 | 1,956 | 66,400 |
| 2024/02/02 | 1,920 | 1,959 | 1,918 | 1,941 | 45,000 |
| 2024/02/01 | 1,927 | 1,944 | 1,914 | 1,914 | 61,700 |
| 2024/01/31 | 1,986 | 2,010 | 1,934 | 1,943 | 108,800 |
| 2024/01/30 | 1,974 | 2,010 | 1,948 | 1,993 | 86,700 |
| 2024/01/29 | 1,982 | 1,983 | 1,959 | 1,968 | 68,900 |
| 2024/01/26 | 1,986 | 2,019 | 1,962 | 1,982 | 80,900 |
| 2024/01/25 | 1,997 | 2,015 | 1,972 | 2,013 | 100,600 |
| 2024/01/24 | 2,004 | 2,009 | 1,970 | 1,986 | 112,200 |
| 2024/01/23 | 2,055 | 2,060 | 1,984 | 1,997 | 184,900 |
| 2024/01/22 | 1,929 | 2,055 | 1,920 | 2,044 | 386,800 |
| 2024/01/19 | 1,849 | 1,889 | 1,836 | 1,889 | 75,900 |
| 2024/01/18 | 1,792 | 1,847 | 1,781 | 1,830 | 116,200 |
| 2024/01/17 | 1,857 | 1,857 | 1,805 | 1,805 | 136,600 |
| 2024/01/16 | 1,871 | 1,894 | 1,843 | 1,858 | 117,600 |
| 2024/01/15 | 1,910 | 1,910 | 1,873 | 1,879 | 119,600 |
| 2024/01/12 | 1,950 | 1,960 | 1,908 | 1,925 | 104,900 |
| 2024/01/11 | 1,960 | 1,960 | 1,917 | 1,938 | 108,700 |
| 2024/01/10 | 1,950 | 1,970 | 1,900 | 1,940 | 151,400 |
| 2024/01/09 | 1,945 | 1,989 | 1,890 | 1,955 | 226,300 |
| 2024/01/05 | 1,915 | 1,949 | 1,868 | 1,876 | 153,000 |
| 2024/01/04 | 1,865 | 1,923 | 1,865 | 1,909 | 82,900 |