！決算発表予定日 2024/05/10
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
1,620
円
(23:14)
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) | 1,317 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/01/23) | 1,504 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,640 | 1,640 | 1,592 | 1,624 | -7 | -0.4 | 80,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 1,580 | 1,583 | 1,565 | 1,572 | -12 | -0.8 | 42,000 |
| 4/12 | 1,594 | 1,604 | 1,582 | 1,584 | -14 | -0.9 | 32,400 |
| 4/11 | 1,611 | 1,613 | 1,594 | 1,598 | -25 | -1.5 | 25,800 |
| 4/10 | 1,618 | 1,656 | 1,616 | 1,623 | +19 | +1.2 | 43,900 |
| 4/9 | 1,585 | 1,624 | 1,585 | 1,604 | +23 | +1.5 | 34,200 |
| 4/8 | 1,600 | 1,604 | 1,574 | 1,581 | -25 | -1.6 | 44,500 |
| 4/5 | 1,575 | 1,606 | 1,565 | 1,606 | +21 | +1.3 | 41,900 |
| 4/4 | 1,616 | 1,620 | 1,585 | 1,585 | -23 | -1.4 | 54,300 |
| 4/3 | 1,588 | 1,636 | 1,575 | 1,608 | +8 | +0.5 | 74,700 |
| 4/2 | 1,630 | 1,630 | 1,593 | 1,600 | -22 | -1.4 | 83,000 |
| 4/1 | 1,648 | 1,654 | 1,616 | 1,622 | -26 | -1.6 | 45,900 |
| 3/29 | 1,631 | 1,655 | 1,620 | 1,648 | +24 | +1.5 | 34,900 |
| 3/28 | 1,621 | 1,639 | 1,621 | 1,624 | -11 | -0.7 | 47,500 |
| 3/27 | 1,652 | 1,664 | 1,635 | 1,635 | -14 | -0.9 | 55,300 |
| 3/26 | 1,632 | 1,661 | 1,630 | 1,649 | +4 | +0.2 | 43,100 |
| 3/25 | 1,656 | 1,682 | 1,639 | 1,645 | -32 | -1.9 | 67,500 |
| 3/22 | 1,715 | 1,715 | 1,668 | 1,677 | -38 | -2.2 | 70,300 |
| 3/21 | 1,730 | 1,730 | 1,705 | 1,715 | +22 | +1.3 | 84,100 |
| 3/19 | 1,695 | 1,709 | 1,678 | 1,693 | +5 | +0.3 | 59,100 |
▶︎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