3773東証G貸借
業種 情報・通信業
アドバンスト・メディア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,129 (23/06/15) | 1,099 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/01/23) | 1,099 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,123 | 1,168 | 1,123 | 1,164 | +26 | +2.3 | 77,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,112 | 1,142 | 1,099 | 1,138 | +4 | +0.4 | 149,100 |
| 5/29 | 1,158 | 1,180 | 1,132 | 1,134 | -17 | -1.5 | 118,800 |
| 5/28 | 1,152 | 1,184 | 1,142 | 1,151 | -11 | -1.0 | 178,700 |
| 5/27 | 1,131 | 1,170 | 1,110 | 1,162 | +33 | +2.9 | 171,100 |
| 5/24 | 1,134 | 1,140 | 1,114 | 1,129 | -40 | -3.4 | 180,600 |
| 5/23 | 1,140 | 1,179 | 1,122 | 1,169 | -1 | -0.1 | 271,900 |
| 5/22 | 1,216 | 1,221 | 1,167 | 1,170 | -99 | -7.8 | 582,300 |
| 5/21 | 1,277 | 1,296 | 1,254 | 1,269 | -8 | -0.6 | 167,900 |
| 5/20 | 1,324 | 1,336 | 1,277 | 1,277 | -29 | -2.2 | 128,300 |
| 5/17 | 1,331 | 1,331 | 1,267 | 1,306 | -40 | -3.0 | 240,700 |
| 5/16 | 1,385 | 1,385 | 1,334 | 1,346 | -44 | -3.2 | 225,300 |
| 5/15 | 1,424 | 1,424 | 1,390 | 1,390 | -34 | -2.4 | 116,600 |
| 5/14 | 1,444 | 1,454 | 1,410 | 1,424 | -20 | -1.4 | 128,900 |
| 5/13 | 1,428 | 1,459 | 1,410 | 1,444 | +16 | +1.1 | 156,300 |
| 5/10 | 1,626 | 1,636 | 1,427 | 1,428 | -197 | -12.1 | 465,400 |
| 5/9 | 1,650 | 1,650 | 1,618 | 1,625 | -28 | -1.7 | 89,400 |
| 5/8 | 1,699 | 1,699 | 1,650 | 1,653 | -35 | -2.1 | 99,800 |
| 5/7 | 1,659 | 1,699 | 1,659 | 1,688 | +64 | +3.9 | 138,300 |
| 5/2 | 1,640 | 1,640 | 1,592 | 1,624 | -7 | -0.4 | 80,000 |
| 5/1 | 1,630 | 1,642 | 1,610 | 1,631 | -4 | -0.2 | 63,200 |
| 4/30 | 1,581 | 1,635 | 1,571 | 1,635 | +69 | +4.4 | 87,100 |
| 4/26 | 1,574 | 1,580 | 1,548 | 1,566 | +3 | +0.2 | 58,100 |
| 4/25 | 1,570 | 1,581 | 1,560 | 1,563 | +12 | +0.8 | 83,200 |
| 4/24 | 1,565 | 1,577 | 1,542 | 1,551 | +2 | +0.1 | 38,200 |
| 4/23 | 1,558 | 1,560 | 1,538 | 1,549 | +4 | +0.3 | 20,600 |
| 4/22 | 1,506 | 1,545 | 1,504 | 1,545 | +39 | +2.6 | 65,500 |
| 4/19 | 1,549 | 1,549 | 1,504 | 1,506 | -52 | -3.3 | 79,400 |
| 4/18 | 1,537 | 1,560 | 1,531 | 1,558 | +12 | +0.8 | 26,000 |
| 4/17 | 1,555 | 1,556 | 1,534 | 1,546 | -12 | -0.8 | 36,200 |
| 4/16 | 1,560 | 1,567 | 1,545 | 1,558 | -14 | -0.9 | 49,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて