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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,071 | 1,099 | 1,070 | 1,098 | 60,800 |
| 2024/12/27 | 1,047 | 1,075 | 1,043 | 1,065 | 58,400 |
| 2024/12/26 | 1,032 | 1,058 | 1,032 | 1,045 | 79,100 |
| 2024/12/25 | 1,052 | 1,080 | 1,037 | 1,043 | 75,500 |
| 2024/12/24 | 1,058 | 1,058 | 1,032 | 1,036 | 65,900 |
| 2024/12/23 | 1,068 | 1,073 | 1,055 | 1,065 | 57,000 |
| 2024/12/20 | 1,075 | 1,102 | 1,055 | 1,070 | 87,700 |
| 2024/12/19 | 1,047 | 1,074 | 1,047 | 1,070 | 58,100 |
| 2024/12/18 | 1,085 | 1,086 | 1,060 | 1,075 | 83,100 |
| 2024/12/17 | 1,039 | 1,095 | 1,027 | 1,080 | 140,800 |
| 2024/12/16 | 1,047 | 1,048 | 1,028 | 1,037 | 72,600 |
| 2024/12/13 | 1,061 | 1,070 | 1,046 | 1,049 | 80,300 |
| 2024/12/12 | 1,027 | 1,058 | 1,027 | 1,043 | 123,200 |
| 2024/12/11 | 1,006 | 1,017 | 995 | 1,013 | 106,000 |
| 2024/12/10 | 1,050 | 1,050 | 1,011 | 1,017 | 123,100 |
| 2024/12/09 | 1,053 | 1,069 | 1,052 | 1,056 | 52,200 |
| 2024/12/06 | 1,061 | 1,071 | 1,044 | 1,053 | 51,000 |
| 2024/12/05 | 1,057 | 1,063 | 1,047 | 1,058 | 44,300 |
| 2024/12/04 | 1,047 | 1,050 | 1,033 | 1,044 | 57,800 |
| 2024/12/03 | 1,060 | 1,063 | 1,044 | 1,052 | 61,100 |
| 2024/12/02 | 1,068 | 1,077 | 1,055 | 1,063 | 48,600 |
| 2024/11/29 | 1,079 | 1,080 | 1,065 | 1,071 | 26,500 |
| 2024/11/28 | 1,083 | 1,102 | 1,078 | 1,079 | 34,600 |
| 2024/11/27 | 1,110 | 1,117 | 1,080 | 1,086 | 48,900 |
| 2024/11/26 | 1,088 | 1,099 | 1,081 | 1,095 | 39,100 |
| 2024/11/25 | 1,100 | 1,105 | 1,085 | 1,088 | 65,400 |
| 2024/11/22 | 1,118 | 1,130 | 1,103 | 1,104 | 43,500 |
| 2024/11/21 | 1,115 | 1,130 | 1,108 | 1,119 | 51,700 |
| 2024/11/20 | 1,120 | 1,130 | 1,107 | 1,109 | 38,500 |
| 2024/11/19 | 1,079 | 1,134 | 1,078 | 1,129 | 90,200 |
| 2024/11/18 | 1,105 | 1,117 | 1,087 | 1,087 | 54,900 |
| 2024/11/15 | 1,131 | 1,135 | 1,105 | 1,122 | 60,300 |
| 2024/11/14 | 1,130 | 1,143 | 1,116 | 1,135 | 99,400 |
| 2024/11/13 | 1,105 | 1,144 | 1,105 | 1,133 | 99,700 |
| 2024/11/12 | 1,113 | 1,135 | 1,108 | 1,120 | 122,400 |
| 2024/11/11 | 1,076 | 1,103 | 1,049 | 1,093 | 139,300 |
| 2024/11/08 | 1,070 | 1,119 | 1,036 | 1,046 | 236,400 |
| 2024/11/07 | 1,056 | 1,076 | 1,047 | 1,058 | 83,000 |
| 2024/11/06 | 1,041 | 1,052 | 1,030 | 1,037 | 58,600 |
| 2024/11/05 | 1,066 | 1,066 | 1,039 | 1,039 | 43,100 |
| 2024/11/01 | 1,070 | 1,085 | 1,063 | 1,066 | 64,700 |
| 2024/10/31 | 1,070 | 1,082 | 1,059 | 1,081 | 58,600 |
| 2024/10/30 | 1,076 | 1,084 | 1,068 | 1,074 | 62,400 |
| 2024/10/29 | 1,059 | 1,085 | 1,059 | 1,076 | 54,200 |
| 2024/10/28 | 1,009 | 1,060 | 1,003 | 1,057 | 51,500 |
| 2024/10/25 | 1,030 | 1,030 | 1,008 | 1,023 | 79,600 |
| 2024/10/24 | 1,028 | 1,030 | 995 | 1,019 | 170,000 |
| 2024/10/23 | 1,102 | 1,102 | 1,058 | 1,058 | 151,200 |
| 2024/10/22 | 1,151 | 1,151 | 1,102 | 1,107 | 182,400 |
| 2024/10/21 | 1,120 | 1,179 | 1,108 | 1,160 | 363,200 |
| 2024/10/18 | 1,062 | 1,079 | 1,061 | 1,078 | 38,400 |
| 2024/10/17 | 1,057 | 1,063 | 1,050 | 1,059 | 31,100 |
| 2024/10/16 | 1,078 | 1,081 | 1,054 | 1,055 | 70,100 |
| 2024/10/15 | 1,073 | 1,097 | 1,065 | 1,097 | 62,200 |
| 2024/10/11 | 1,067 | 1,075 | 1,058 | 1,065 | 23,500 |
| 2024/10/10 | 1,095 | 1,095 | 1,064 | 1,064 | 29,500 |
| 2024/10/09 | 1,076 | 1,090 | 1,076 | 1,090 | 24,300 |
| 2024/10/08 | 1,081 | 1,081 | 1,056 | 1,066 | 70,300 |
| 2024/10/07 | 1,090 | 1,099 | 1,087 | 1,089 | 43,600 |
| 2024/10/04 | 1,086 | 1,095 | 1,073 | 1,079 | 42,200 |
| 2024/10/03 | 1,101 | 1,101 | 1,080 | 1,080 | 41,000 |
| 2024/10/02 | 1,110 | 1,110 | 1,073 | 1,074 | 69,100 |
| 2024/10/01 | 1,116 | 1,131 | 1,107 | 1,125 | 49,400 |
| 2024/09/30 | 1,130 | 1,150 | 1,102 | 1,107 | 114,900 |
| 2024/09/27 | 1,158 | 1,174 | 1,148 | 1,174 | 52,200 |
| 2024/09/26 | 1,139 | 1,148 | 1,122 | 1,148 | 33,600 |
| 2024/09/25 | 1,123 | 1,130 | 1,110 | 1,113 | 34,100 |
| 2024/09/24 | 1,158 | 1,159 | 1,123 | 1,123 | 48,900 |
| 2024/09/20 | 1,177 | 1,177 | 1,154 | 1,154 | 28,400 |
| 2024/09/19 | 1,136 | 1,165 | 1,127 | 1,165 | 62,900 |
| 2024/09/18 | 1,120 | 1,137 | 1,107 | 1,120 | 26,300 |
| 2024/09/17 | 1,138 | 1,138 | 1,095 | 1,103 | 41,800 |
| 2024/09/13 | 1,135 | 1,146 | 1,125 | 1,125 | 36,900 |
| 2024/09/12 | 1,140 | 1,145 | 1,120 | 1,137 | 34,700 |
| 2024/09/11 | 1,143 | 1,155 | 1,094 | 1,100 | 78,700 |
| 2024/09/10 | 1,115 | 1,146 | 1,106 | 1,143 | 63,300 |
| 2024/09/09 | 1,088 | 1,124 | 1,085 | 1,103 | 72,300 |
| 2024/09/06 | 1,110 | 1,149 | 1,105 | 1,135 | 83,800 |
| 2024/09/05 | 1,086 | 1,121 | 1,072 | 1,116 | 69,700 |
| 2024/09/04 | 1,115 | 1,125 | 1,093 | 1,102 | 97,800 |
| 2024/09/03 | 1,132 | 1,160 | 1,132 | 1,157 | 45,500 |
| 2024/09/02 | 1,169 | 1,169 | 1,126 | 1,136 | 56,700 |
| 2024/08/30 | 1,148 | 1,154 | 1,141 | 1,153 | 27,500 |
| 2024/08/29 | 1,120 | 1,149 | 1,120 | 1,140 | 35,800 |
| 2024/08/28 | 1,173 | 1,179 | 1,132 | 1,141 | 76,000 |
| 2024/08/27 | 1,180 | 1,182 | 1,167 | 1,170 | 47,400 |
| 2024/08/26 | 1,126 | 1,175 | 1,126 | 1,175 | 76,100 |
| 2024/08/23 | 1,126 | 1,127 | 1,108 | 1,122 | 53,700 |
| 2024/08/22 | 1,130 | 1,139 | 1,119 | 1,136 | 48,800 |
| 2024/08/21 | 1,125 | 1,139 | 1,116 | 1,121 | 49,600 |
| 2024/08/20 | 1,140 | 1,154 | 1,133 | 1,147 | 64,200 |
| 2024/08/19 | 1,120 | 1,140 | 1,108 | 1,110 | 70,200 |
| 2024/08/16 | 1,100 | 1,121 | 1,091 | 1,120 | 78,900 |
| 2024/08/15 | 1,112 | 1,112 | 1,078 | 1,079 | 62,100 |
| 2024/08/14 | 1,100 | 1,113 | 1,073 | 1,102 | 90,400 |
| 2024/08/13 | 1,039 | 1,100 | 1,039 | 1,098 | 172,300 |
| 2024/08/09 | 1,029 | 1,045 | 1,006 | 1,028 | 187,700 |
| 2024/08/08 | 1,037 | 1,090 | 1,004 | 1,026 | 301,800 |
| 2024/08/07 | 921 | 1,086 | 912 | 1,067 | 614,200 |
| 2024/08/06 | 882 | 944 | 882 | 936 | 167,800 |
| 2024/08/05 | 913 | 941 | 831 | 837 | 335,800 |
| 2024/08/02 | 998 | 1,000 | 967 | 967 | 272,600 |
| 2024/08/01 | 1,071 | 1,071 | 1,015 | 1,020 | 176,000 |
| 2024/07/31 | 1,052 | 1,091 | 1,037 | 1,091 | 145,400 |
| 2024/07/30 | 1,100 | 1,100 | 1,056 | 1,065 | 227,200 |
| 2024/07/29 | 1,151 | 1,161 | 1,130 | 1,138 | 127,200 |
| 2024/07/26 | 1,147 | 1,154 | 1,137 | 1,141 | 41,700 |
| 2024/07/25 | 1,128 | 1,147 | 1,120 | 1,135 | 102,000 |
| 2024/07/24 | 1,156 | 1,157 | 1,137 | 1,140 | 141,900 |
| 2024/07/23 | 1,162 | 1,192 | 1,162 | 1,166 | 92,800 |
| 2024/07/22 | 1,184 | 1,189 | 1,157 | 1,168 | 98,600 |
| 2024/07/19 | 1,211 | 1,213 | 1,172 | 1,181 | 180,300 |
| 2024/07/18 | 1,249 | 1,260 | 1,225 | 1,225 | 157,100 |
| 2024/07/17 | 1,254 | 1,264 | 1,237 | 1,255 | 190,400 |
| 2024/07/16 | 1,229 | 1,247 | 1,210 | 1,234 | 176,800 |
| 2024/07/12 | 1,176 | 1,224 | 1,170 | 1,209 | 217,000 |
| 2024/07/11 | 1,145 | 1,189 | 1,134 | 1,183 | 225,800 |
| 2024/07/10 | 1,212 | 1,225 | 1,128 | 1,149 | 423,100 |
| 2024/07/09 | 1,131 | 1,157 | 1,121 | 1,152 | 194,000 |
| 2024/07/08 | 1,094 | 1,137 | 1,094 | 1,129 | 127,400 |
| 2024/07/05 | 1,114 | 1,114 | 1,087 | 1,087 | 52,900 |
| 2024/07/04 | 1,129 | 1,134 | 1,104 | 1,109 | 70,400 |
| 2024/07/03 | 1,095 | 1,117 | 1,091 | 1,117 | 69,700 |
| 2024/07/02 | 1,095 | 1,107 | 1,080 | 1,103 | 107,600 |
| 2024/07/01 | 1,126 | 1,141 | 1,102 | 1,103 | 132,300 |
| 2024/06/28 | 1,130 | 1,137 | 1,111 | 1,113 | 70,300 |
| 2024/06/27 | 1,100 | 1,127 | 1,100 | 1,115 | 73,800 |
| 2024/06/26 | 1,110 | 1,127 | 1,098 | 1,100 | 110,800 |
| 2024/06/25 | 1,104 | 1,106 | 1,084 | 1,095 | 75,800 |
| 2024/06/24 | 1,085 | 1,119 | 1,083 | 1,093 | 129,100 |
| 2024/06/21 | 1,081 | 1,093 | 1,071 | 1,078 | 81,600 |
| 2024/06/20 | 1,046 | 1,079 | 1,045 | 1,075 | 132,000 |
| 2024/06/19 | 1,077 | 1,096 | 1,048 | 1,051 | 92,100 |
| 2024/06/18 | 1,046 | 1,088 | 1,046 | 1,088 | 126,200 |
| 2024/06/17 | 1,131 | 1,131 | 1,040 | 1,045 | 261,700 |
| 2024/06/14 | 1,135 | 1,159 | 1,132 | 1,157 | 82,900 |
| 2024/06/13 | 1,161 | 1,173 | 1,156 | 1,162 | 46,200 |
| 2024/06/12 | 1,174 | 1,179 | 1,152 | 1,157 | 62,100 |
| 2024/06/11 | 1,176 | 1,178 | 1,152 | 1,161 | 100,600 |
| 2024/06/10 | 1,175 | 1,188 | 1,169 | 1,185 | 75,000 |
| 2024/06/07 | 1,185 | 1,206 | 1,173 | 1,194 | 76,900 |
| 2024/06/06 | 1,223 | 1,225 | 1,194 | 1,194 | 60,500 |
| 2024/06/05 | 1,238 | 1,245 | 1,207 | 1,210 | 114,300 |
| 2024/06/04 | 1,194 | 1,238 | 1,192 | 1,229 | 110,100 |
| 2024/06/03 | 1,184 | 1,208 | 1,171 | 1,193 | 116,600 |
| 2024/05/31 | 1,123 | 1,168 | 1,123 | 1,164 | 77,200 |
| 2024/05/30 | 1,112 | 1,142 | 1,099 | 1,138 | 149,100 |
| 2024/05/29 | 1,158 | 1,180 | 1,132 | 1,134 | 118,800 |
| 2024/05/28 | 1,152 | 1,184 | 1,142 | 1,151 | 178,700 |
| 2024/05/27 | 1,131 | 1,170 | 1,110 | 1,162 | 171,100 |
| 2024/05/24 | 1,134 | 1,140 | 1,114 | 1,129 | 180,600 |
| 2024/05/23 | 1,140 | 1,179 | 1,122 | 1,169 | 271,900 |
| 2024/05/22 | 1,216 | 1,221 | 1,167 | 1,170 | 582,300 |
| 2024/05/21 | 1,277 | 1,296 | 1,254 | 1,269 | 167,900 |
| 2024/05/20 | 1,324 | 1,336 | 1,277 | 1,277 | 128,300 |
| 2024/05/17 | 1,331 | 1,331 | 1,267 | 1,306 | 240,700 |
| 2024/05/16 | 1,385 | 1,385 | 1,334 | 1,346 | 225,300 |
| 2024/05/15 | 1,424 | 1,424 | 1,390 | 1,390 | 116,600 |
| 2024/05/14 | 1,444 | 1,454 | 1,410 | 1,424 | 128,900 |
| 2024/05/13 | 1,428 | 1,459 | 1,410 | 1,444 | 156,300 |
| 2024/05/10 | 1,626 | 1,636 | 1,427 | 1,428 | 465,400 |
| 2024/05/09 | 1,650 | 1,650 | 1,618 | 1,625 | 89,400 |
| 2024/05/08 | 1,699 | 1,699 | 1,650 | 1,653 | 99,800 |
| 2024/05/07 | 1,659 | 1,699 | 1,659 | 1,688 | 138,300 |
| 2024/05/02 | 1,640 | 1,640 | 1,592 | 1,624 | 80,000 |
| 2024/05/01 | 1,630 | 1,642 | 1,610 | 1,631 | 63,200 |
| 2024/04/30 | 1,581 | 1,635 | 1,571 | 1,635 | 87,100 |
| 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 |