！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,753 | 1,833 | 1,738 | 1,830 | +61 | +3.5 | 154,600 |
| 3/5 | 1,775 | 1,780 | 1,723 | 1,769 | -29 | -1.6 | 143,500 |
| 3/4 | 1,825 | 1,887 | 1,783 | 1,798 | +25 | +1.4 | 225,900 |
| 3/1 | 1,800 | 1,833 | 1,763 | 1,773 | -2 | -0.1 | 108,500 |
| 2/29 | 1,761 | 1,780 | 1,732 | 1,775 | +15 | +0.9 | 63,600 |
| 2/28 | 1,788 | 1,799 | 1,756 | 1,760 | -39 | -2.2 | 80,500 |
| 2/27 | 1,830 | 1,838 | 1,769 | 1,799 | -20 | -1.1 | 131,100 |
| 2/26 | 1,745 | 1,837 | 1,732 | 1,819 | +105 | +6.1 | 166,600 |
| 2/22 | 1,742 | 1,748 | 1,686 | 1,714 | +12 | +0.7 | 101,700 |
| 2/21 | 1,760 | 1,760 | 1,699 | 1,702 | -69 | -3.9 | 130,600 |
| 2/20 | 1,838 | 1,838 | 1,764 | 1,771 | -29 | -1.6 | 101,900 |
| 2/19 | 1,756 | 1,802 | 1,733 | 1,800 | +20 | +1.1 | 107,900 |
| 2/16 | 1,796 | 1,805 | 1,771 | 1,780 | +10 | +0.6 | 99,500 |
| 2/15 | 1,800 | 1,811 | 1,769 | 1,770 | -21 | -1.2 | 119,700 |
| 2/14 | 1,800 | 1,817 | 1,780 | 1,791 | -43 | -2.3 | 129,900 |
| 2/13 | 1,877 | 1,883 | 1,818 | 1,834 | -46 | -2.5 | 207,300 |
| 2/9 | 1,904 | 1,964 | 1,835 | 1,880 | -23 | -1.2 | 332,900 |
| 2/8 | 1,890 | 1,914 | 1,867 | 1,903 | +32 | +1.7 | 98,200 |
| 2/7 | 1,897 | 1,909 | 1,853 | 1,871 | -36 | -1.9 | 110,700 |
| 2/6 | 1,950 | 1,950 | 1,881 | 1,907 | -49 | -2.5 | 101,500 |
| 2/5 | 1,951 | 1,965 | 1,929 | 1,956 | +15 | +0.8 | 66,400 |
| 2/2 | 1,920 | 1,959 | 1,918 | 1,941 | +27 | +1.4 | 45,000 |
▶︎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