！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
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) | 1,317 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/01/23) | 1,531 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,549 | 1,549 | 1,504 | 1,506 | -52 | -3.3 | 79,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,670 | 1,703 | 1,670 | 1,688 | +28 | +1.7 | 68,800 |
| 3/15 | 1,650 | 1,680 | 1,640 | 1,660 | -20 | -1.2 | 59,700 |
| 3/14 | 1,687 | 1,691 | 1,657 | 1,680 | +3 | +0.2 | 65,000 |
| 3/13 | 1,728 | 1,730 | 1,677 | 1,677 | -29 | -1.7 | 66,300 |
| 3/12 | 1,650 | 1,714 | 1,628 | 1,706 | +31 | +1.9 | 97,100 |
| 3/11 | 1,635 | 1,678 | 1,631 | 1,675 | +6 | +0.4 | 100,900 |
| 3/8 | 1,687 | 1,704 | 1,646 | 1,669 | -58 | -3.4 | 221,000 |
| 3/7 | 1,799 | 1,831 | 1,727 | 1,727 | -103 | -5.6 | 234,300 |
▶︎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