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
2026/05/29 1,072 1,085 1,068 1,072 39,500
2026/05/28 1,066 1,076 1,058 1,072 45,700
2026/05/27 1,011 1,074 1,010 1,066 100,600
2026/05/26 1,000 1,030 1,000 1,023 55,800
2026/05/25 988 990 979 989 28,000
2026/05/22 981 992 975 984 26,500
2026/05/21 975 995 975 978 15,100
2026/05/20 1,000 1,005 964 972 49,200
2026/05/19 977 995 962 995 100,300
2026/05/18 938 987 925 974 181,900
2026/05/15 948 948 889 893 106,900
2026/05/14 1,032 1,032 940 943 148,700
2026/05/13 1,032 1,057 988 1,003 90,000
2026/05/12 1,058 1,070 1,031 1,031 34,100
2026/05/11 1,070 1,080 1,060 1,061 31,100
2026/05/08 1,051 1,071 1,051 1,065 31,400
2026/05/07 1,066 1,066 1,051 1,052 45,200
2026/05/01 1,072 1,075 1,052 1,057 46,500
2026/04/30 1,086 1,094 1,073 1,076 33,700
2026/04/28 1,104 1,104 1,089 1,091 24,500
2026/04/27 1,110 1,123 1,096 1,104 29,300
2026/04/24 1,124 1,135 1,102 1,102 42,200
2026/04/23 1,139 1,139 1,108 1,108 33,400
2026/04/22 1,163 1,166 1,147 1,147 25,900
2026/04/21 1,150 1,166 1,150 1,157 19,800
2026/04/20 1,172 1,176 1,152 1,154 22,700
2026/04/17 1,177 1,190 1,160 1,172 32,900
2026/04/16 1,166 1,194 1,166 1,176 64,000
2026/04/15 1,150 1,162 1,146 1,160 64,400
2026/04/14 1,129 1,144 1,129 1,144 37,000
2026/04/13 1,123 1,148 1,123 1,134 41,400
2026/04/10 1,137 1,137 1,121 1,128 44,800
2026/04/09 1,144 1,145 1,125 1,133 43,700
2026/04/08 1,138 1,145 1,128 1,139 29,100
2026/04/07 1,125 1,148 1,116 1,122 60,400
2026/04/06 1,137 1,149 1,119 1,120 39,600
2026/04/03 1,139 1,150 1,134 1,138 36,200
2026/03/27 997 1,004 988 999 47,900
2026/03/26 999 1,002 992 1,000 53,100
2026/03/25 994 1,004 991 996 36,400
2026/03/24 973 987 970 984 38,300
2026/03/23 971 971 949 952 95,900
2026/03/19 995 1,008 984 986 50,200
2026/03/18 1,003 1,012 1,003 1,010 22,400
2026/03/17 1,011 1,011 1,000 1,003 30,900
2026/03/16 997 1,007 990 1,000 34,400
2026/03/13 988 1,005 985 998 54,300
2026/03/12 1,038 1,038 999 1,005 52,800
2026/03/11 1,045 1,046 1,024 1,029 28,400
2026/03/10 1,043 1,044 1,029 1,035 26,900
2026/03/09 1,030 1,030 995 1,019 65,600
2026/03/06 1,017 1,044 1,017 1,040 31,800
2026/03/05 1,025 1,044 1,024 1,038 54,900
2026/03/04 1,015 1,020 983 996 104,700
2026/03/03 1,060 1,068 1,018 1,018 98,800
2026/03/02 1,086 1,086 1,055 1,068 61,200
2026/02/27 1,113 1,122 1,101 1,108 38,700
2026/02/26 1,070 1,113 1,070 1,107 78,200
2026/02/25 1,070 1,089 1,068 1,069 131,400
2026/02/24 1,078 1,080 1,060 1,069 88,100
2026/02/20 1,125 1,129 1,091 1,093 73,800
2026/02/19 1,121 1,125 1,108 1,125 49,300
2026/02/18 1,129 1,153 1,127 1,134 73,500
2026/02/17 1,107 1,126 1,107 1,122 41,000
2026/02/16 1,120 1,120 1,097 1,106 51,700
2026/02/13 1,135 1,138 1,114 1,119 80,100
2026/02/12 1,155 1,161 1,134 1,138 74,300
2026/02/10 1,126 1,157 1,126 1,152 92,600
2026/02/09 1,152 1,152 1,099 1,121 197,200
2026/02/06 1,070 1,175 1,020 1,170 484,800
2026/02/05 1,053 1,078 1,053 1,072 70,100
2026/02/04 1,075 1,080 1,054 1,060 91,100
2026/02/03 1,078 1,080 1,067 1,072 52,900
2026/02/02 1,078 1,091 1,065 1,065 86,700
2026/01/30 1,072 1,085 1,064 1,078 59,300
2026/01/29 1,064 1,073 1,051 1,065 87,600
2026/01/28 1,038 1,069 1,034 1,069 93,800
2026/01/27 1,034 1,044 1,028 1,033 34,300
2026/01/26 1,027 1,038 1,020 1,034 61,600
2026/01/23 1,038 1,042 1,025 1,028 94,100
2026/01/22 1,042 1,055 1,027 1,027 84,200
2026/01/21 1,048 1,054 1,038 1,046 63,600
2026/01/20 1,073 1,079 1,056 1,060 42,700
2026/01/19 1,077 1,078 1,068 1,072 31,600
2026/01/16 1,073 1,077 1,062 1,075 35,300
2026/01/15 1,055 1,076 1,055 1,073 44,900
2026/01/14 1,050 1,063 1,050 1,050 61,100
2026/01/13 1,055 1,062 1,049 1,056 67,400
2026/01/09 1,049 1,057 1,044 1,049 44,400
2026/01/08 1,053 1,058 1,044 1,049 39,400
2026/01/07 1,028 1,051 1,019 1,048 71,800
2026/01/06 1,017 1,047 1,002 1,026 234,500
2026/01/05 1,086 1,090 1,046 1,047 100,500

このページの先頭へ