！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,630 | 1,642 | 1,592 | 1,624 | -11 | -0.7 | 223,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,648 | 1,656 | 1,504 | 1,635 | -13 | -0.8 | 1,066,200 |
| 24/03 | 1,800 | 1,887 | 1,620 | 1,648 | -127 | -7.2 | 2,007,400 |
| 24/02 | 1,927 | 1,965 | 1,686 | 1,775 | -168 | -8.7 | 2,256,700 |
| 24/01 | 1,865 | 2,060 | 1,781 | 1,943 | +46 | +2.4 | 2,522,900 |
| 23/12 | 1,710 | 1,932 | 1,685 | 1,897 | +187 | +10.9 | 2,933,900 |
| 23/11 | 1,393 | 1,729 | 1,332 | 1,710 | +347 | +25.5 | 3,815,100 |
| 23/10 | 1,451 | 1,460 | 1,317 | 1,363 | -88 | -6.1 | 1,502,500 |
| 23/09 | 1,719 | 1,738 | 1,391 | 1,451 | -269 | -15.6 | 1,823,600 |
| 23/08 | 1,786 | 1,836 | 1,533 | 1,720 | -50 | -2.8 | 3,309,400 |
| 23/07 | 2,105 | 2,111 | 1,668 | 1,770 | -315 | -15.1 | 2,301,900 |
| 23/06 | 1,706 | 2,129 | 1,638 | 2,085 | +377 | +22.1 | 8,921,900 |
| 23/05 | 1,880 | 1,898 | 1,520 | 1,708 | -172 | -9.2 | 4,065,300 |
| 23/04 | 1,800 | 1,952 | 1,691 | 1,880 | +100 | +5.6 | 3,346,400 |
| 23/03 | 1,547 | 1,817 | 1,412 | 1,780 | +235 | +15.2 | 5,319,900 |
| 23/02 | 1,330 | 1,569 | 1,214 | 1,545 | +216 | +16.3 | 3,446,100 |
| 23/01 | 1,191 | 1,349 | 1,140 | 1,329 | +118 | +9.7 | 2,024,700 |
| 22/12 | 1,197 | 1,247 | 1,065 | 1,211 | +58 | +5.0 | 2,289,900 |
| 22/11 | 978 | 1,253 | 934 | 1,153 | +175 | +17.9 | 4,584,500 |
| 22/10 | 901 | 1,031 | 873 | 978 | +62 | +6.8 | 2,157,500 |
| 22/09 | 1,037 | 1,085 | 895 | 916 | -131 | -12.5 | 5,982,000 |
| 22/08 | 758 | 1,058 | 754 | 1,047 | +288 | +37.9 | 8,381,100 |
| 22/07 | 717 | 799 | 706 | 759 | +27 | +3.7 | 2,560,400 |
| 22/06 | 635 | 773 | 605 | 732 | +95 | +14.9 | 2,545,100 |
| 22/05 | 559 | 639 | 520 | 637 | +77 | +13.8 | 2,168,200 |
| 22/04 | 594 | 638 | 542 | 560 | -39 | -6.5 | 1,037,400 |
| 22/03 | 592 | 616 | 550 | 599 | +16 | +2.7 | 1,329,100 |
| 22/02 | 578 | 601 | 524 | 583 | +15 | +2.6 | 1,178,400 |
| 22/01 | 640 | 642 | 547 | 568 | -75 | -11.7 | 2,199,900 |
| 21/12 | 645 | 692 | 591 | 643 | -7 | -1.1 | 2,472,600 |
| 21/11 | 784 | 785 | 643 | 650 | -122 | -15.8 | 1,582,700 |
▶︎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