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 |
|---|---|
| 2,125 (23/06/16) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,135 | 1,159 | 1,132 | 1,157 | -5 | -0.4 | 82,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,161 | 1,173 | 1,156 | 1,162 | +5 | +0.4 | 46,200 |
| 6/12 | 1,174 | 1,179 | 1,152 | 1,157 | -4 | -0.3 | 62,100 |
| 6/11 | 1,176 | 1,178 | 1,152 | 1,161 | -24 | -2.0 | 100,600 |
| 6/10 | 1,175 | 1,188 | 1,169 | 1,185 | -9 | -0.8 | 75,000 |
| 6/7 | 1,185 | 1,206 | 1,173 | 1,194 | 0 | 0.0 | 76,900 |
| 6/6 | 1,223 | 1,225 | 1,194 | 1,194 | -16 | -1.3 | 60,500 |
| 6/5 | 1,238 | 1,245 | 1,207 | 1,210 | -19 | -1.6 | 114,300 |
| 6/4 | 1,194 | 1,238 | 1,192 | 1,229 | +36 | +3.0 | 110,100 |
| 6/3 | 1,184 | 1,208 | 1,171 | 1,193 | +29 | +2.5 | 116,600 |
| 5/31 | 1,123 | 1,168 | 1,123 | 1,164 | +26 | +2.3 | 77,200 |
| 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 |
▶︎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