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
2025/06/13 1,223 1,223 1,165 1,165 155,500
2025/06/12 1,197 1,218 1,191 1,200 115,100
2025/06/11 1,179 1,204 1,179 1,197 120,000
2025/06/10 1,170 1,196 1,169 1,182 210,600
2025/06/09 1,150 1,154 1,123 1,151 95,400
2025/06/06 1,155 1,167 1,138 1,151 146,500
2025/06/05 1,140 1,155 1,129 1,155 128,700
2025/06/04 1,102 1,150 1,095 1,141 249,300
2025/06/03 1,094 1,114 1,090 1,097 152,400
2025/06/02 1,052 1,070 1,045 1,068 97,500
2025/05/30 1,033 1,052 1,031 1,051 61,900
2025/05/29 1,025 1,035 1,016 1,031 40,600
2025/05/28 1,038 1,042 1,020 1,026 74,300
2025/05/27 1,020 1,032 1,013 1,027 44,800
2025/05/26 1,033 1,040 1,018 1,018 51,600
2025/05/23 1,015 1,030 1,010 1,024 63,000
2025/05/22 1,015 1,032 1,008 1,008 43,300
2025/05/21 1,041 1,047 1,019 1,026 66,100
2025/05/20 1,040 1,057 1,025 1,033 81,700
2025/05/19 1,065 1,081 1,044 1,049 149,700
2025/05/16 1,029 1,070 1,020 1,065 272,500
2025/05/15 1,005 1,025 1,003 1,024 115,700
2025/05/14 991 1,020 991 1,015 132,900
2025/05/13 1,005 1,019 983 991 102,900
2025/05/12 992 1,038 985 997 272,000
2025/05/09 882 995 882 989 421,700
2025/05/08 890 892 878 882 35,400
2025/05/07 888 888 875 887 36,600
2025/05/02 879 889 875 879 31,200
2025/05/01 887 890 877 883 48,100
2025/04/30 893 893 876 880 43,000
2025/04/28 873 890 873 887 53,200
2025/04/25 862 869 860 867 47,500
2025/04/24 850 857 847 847 28,100
2025/04/23 859 859 842 844 45,900
2025/04/22 852 853 840 844 24,000
2025/04/21 836 855 835 849 48,000
2025/04/18 821 836 815 836 46,400
2025/04/17 805 819 805 816 33,900
2025/04/16 818 818 795 807 52,100
2025/04/15 817 817 807 814 31,000
2025/04/14 828 830 797 813 76,400
2025/04/11 771 819 761 813 101,300
2025/04/10 814 814 788 798 72,500
2025/04/09 766 769 732 757 112,700
2025/04/08 749 789 738 785 133,300
2025/04/07 710 740 701 707 245,300
2025/04/04 831 833 775 794 138,100
2025/04/03 832 856 826 856 78,100
2025/04/02 874 881 869 869 58,700
2025/04/01 880 891 868 872 81,500
2025/03/31 877 879 857 870 117,300
2025/03/28 903 920 899 900 77,600
2025/03/27 908 915 902 910 98,800
2025/03/26 913 922 909 910 62,900
2025/03/25 908 915 904 906 60,800
2025/03/24 899 908 897 899 57,300
2025/03/21 895 906 892 896 78,100
2025/03/19 896 917 892 892 95,300
2025/03/18 880 909 876 901 105,000
2025/03/17 878 885 874 879 72,500
2025/03/14 849 876 849 875 72,200
2025/03/13 880 887 857 857 91,500
2025/03/12 857 869 857 865 60,900
2025/03/11 820 857 811 857 144,400
2025/03/10 831 833 818 829 109,200
2025/03/07 845 845 822 825 156,100
2025/03/06 863 867 853 860 81,400
2025/03/05 835 867 835 858 157,300
2025/03/04 843 843 828 840 105,800
2025/03/03 851 852 842 848 72,700
2025/02/28 870 875 841 845 109,000
2025/02/27 858 873 856 871 163,200
2025/02/26 858 864 848 858 176,600
2025/02/25 860 869 842 860 227,400
2025/02/21 908 910 892 892 136,900
2025/02/20 926 930 906 909 141,300
2025/02/19 914 943 909 932 176,400
2025/02/18 925 926 910 918 157,800
2025/02/17 926 941 921 921 160,100
2025/02/14 972 974 925 925 284,000
2025/02/13 980 983 959 974 162,600
2025/02/12 997 997 956 970 280,000
2025/02/10 1,005 1,013 996 1,003 219,900
2025/02/07 1,200 1,265 1,019 1,021 642,100
2025/02/06 1,183 1,190 1,167 1,178 125,300
2025/02/05 1,159 1,184 1,140 1,175 173,400
2025/02/04 1,129 1,154 1,120 1,150 100,300
2025/02/03 1,104 1,113 1,095 1,102 42,900
2025/01/31 1,137 1,137 1,117 1,119 46,900
2025/01/30 1,141 1,150 1,131 1,142 85,500
2025/01/29 1,118 1,158 1,111 1,155 118,100
2025/01/28 1,096 1,116 1,070 1,115 81,300
2025/01/27 1,143 1,153 1,099 1,101 89,700
2025/01/24 1,096 1,140 1,087 1,136 116,200
2025/01/23 1,067 1,098 1,056 1,092 55,700
2025/01/22 1,058 1,071 1,055 1,063 37,300
2025/01/21 1,059 1,059 1,033 1,051 48,700
2025/01/20 1,040 1,062 1,035 1,053 42,600
2025/01/17 1,052 1,053 1,030 1,037 58,000
2025/01/16 1,077 1,097 1,068 1,068 51,200
2025/01/15 1,075 1,089 1,071 1,074 46,200
2025/01/14 1,106 1,106 1,076 1,081 64,200
2025/01/10 1,110 1,129 1,110 1,113 50,200
2025/01/09 1,112 1,122 1,100 1,113 64,400
2025/01/08 1,102 1,120 1,096 1,120 54,900
2025/01/07 1,111 1,123 1,097 1,116 86,500
2025/01/06 1,098 1,110 1,086 1,094 88,800

このページの先頭へ