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
1,137.9
円
(11:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,965 (24/02/05) | 831 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,060 (24/01/23) | 831 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,141 | 1,150 | 1,131 | 1,135 | -20 | -1.7 | 52,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,118 | 1,158 | 1,111 | 1,155 | +40 | +3.6 | 118,100 |
| 1/28 | 1,096 | 1,116 | 1,070 | 1,115 | +14 | +1.3 | 81,300 |
| 1/27 | 1,143 | 1,153 | 1,099 | 1,101 | -35 | -3.1 | 89,700 |
| 1/24 | 1,096 | 1,140 | 1,087 | 1,136 | +44 | +4.0 | 116,200 |
| 1/23 | 1,067 | 1,098 | 1,056 | 1,092 | +29 | +2.7 | 55,700 |
| 1/22 | 1,058 | 1,071 | 1,055 | 1,063 | +12 | +1.1 | 37,300 |
| 1/21 | 1,059 | 1,059 | 1,033 | 1,051 | -2 | -0.2 | 48,700 |
| 1/20 | 1,040 | 1,062 | 1,035 | 1,053 | +16 | +1.5 | 42,600 |
| 1/17 | 1,052 | 1,053 | 1,030 | 1,037 | -31 | -2.9 | 58,000 |
| 1/16 | 1,077 | 1,097 | 1,068 | 1,068 | -6 | -0.6 | 51,200 |
| 1/15 | 1,075 | 1,089 | 1,071 | 1,074 | -7 | -0.7 | 46,200 |
| 1/14 | 1,106 | 1,106 | 1,076 | 1,081 | -32 | -2.9 | 64,200 |
| 1/10 | 1,110 | 1,129 | 1,110 | 1,113 | 0 | 0.0 | 50,200 |
| 1/9 | 1,112 | 1,122 | 1,100 | 1,113 | -7 | -0.6 | 64,400 |
| 1/8 | 1,102 | 1,120 | 1,096 | 1,120 | +4 | +0.4 | 54,900 |
| 1/7 | 1,111 | 1,123 | 1,097 | 1,116 | +22 | +2.0 | 86,500 |
| 1/6 | 1,098 | 1,110 | 1,086 | 1,094 | -4 | -0.4 | 88,800 |
| 12/30 | 1,071 | 1,099 | 1,070 | 1,098 | +33 | +3.1 | 60,800 |
| 12/27 | 1,047 | 1,075 | 1,043 | 1,065 | +20 | +1.9 | 58,400 |
| 12/26 | 1,032 | 1,058 | 1,032 | 1,045 | +2 | +0.2 | 79,100 |
| 12/25 | 1,052 | 1,080 | 1,037 | 1,043 | +7 | +0.7 | 75,500 |
| 12/24 | 1,058 | 1,058 | 1,032 | 1,036 | -29 | -2.7 | 65,900 |
| 12/23 | 1,068 | 1,073 | 1,055 | 1,065 | -5 | -0.5 | 57,000 |
| 12/20 | 1,075 | 1,102 | 1,055 | 1,070 | 0 | 0.0 | 87,700 |
| 12/19 | 1,047 | 1,074 | 1,047 | 1,070 | -5 | -0.5 | 58,100 |
| 12/18 | 1,085 | 1,086 | 1,060 | 1,075 | -5 | -0.5 | 83,100 |
| 12/17 | 1,039 | 1,095 | 1,027 | 1,080 | +43 | +4.2 | 140,800 |
| 12/16 | 1,047 | 1,048 | 1,028 | 1,037 | -12 | -1.1 | 72,600 |
| 12/13 | 1,061 | 1,070 | 1,046 | 1,049 | +6 | +0.6 | 80,300 |
| 12/12 | 1,027 | 1,058 | 1,027 | 1,043 | +30 | +3.0 | 123,200 |
▶︎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
