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 |
|---|---|
| 2,060 (24/01/23) | 831 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060 (24/01/23) | 831 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,068 | 1,102 | 995 | 1,070 | -1 | -0.1 | 1,277,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 988 | 1,331 | 972 | 1,328 | +336 | +33.9 | 4,204,000 |
| 19/10 | 1,009 | 1,043 | 932 | 992 | -11 | -1.1 | 2,316,300 |
| 19/09 | 1,068 | 1,096 | 996 | 1,003 | -68 | -6.4 | 1,866,200 |
| 19/08 | 1,331 | 1,347 | 1,030 | 1,071 | -263 | -19.7 | 2,414,400 |
| 19/07 | 1,318 | 1,394 | 1,275 | 1,334 | +44 | +3.4 | 1,572,900 |
| 19/06 | 1,389 | 1,390 | 1,196 | 1,290 | -129 | -9.1 | 2,350,000 |
| 19/05 | 1,451 | 1,589 | 1,284 | 1,419 | -46 | -3.1 | 3,486,300 |
| 19/04 | 1,546 | 1,551 | 1,381 | 1,465 | -76 | -4.9 | 2,931,000 |
| 19/03 | 1,685 | 1,780 | 1,493 | 1,541 | -150 | -8.9 | 2,180,700 |
| 19/02 | 1,720 | 1,872 | 1,631 | 1,691 | -10 | -0.6 | 2,728,400 |
| 19/01 | 1,354 | 1,720 | 1,332 | 1,701 | +287 | +20.3 | 2,793,600 |
| 18/12 | 1,815 | 1,841 | 1,246 | 1,414 | -379 | -21.1 | 4,387,700 |
| 18/11 | 2,210 | 2,222 | 1,585 | 1,793 | -410 | -18.6 | 8,832,800 |
| 18/10 | 1,880 | 2,419 | 1,866 | 2,203 | +346 | +18.6 | 15,505,800 |
| 18/09 | 1,800 | 1,943 | 1,635 | 1,857 | +34 | +1.9 | 6,867,300 |
| 18/08 | 1,591 | 2,205 | 1,553 | 1,823 | +233 | +14.7 | 13,410,900 |
| 18/07 | 1,853 | 1,865 | 1,524 | 1,590 | -271 | -14.6 | 8,758,600 |
| 18/06 | 2,503 | 2,564 | 1,797 | 1,861 | -680 | -26.8 | 12,271,900 |
| 18/05 | 1,888 | 2,792 | 1,798 | 2,541 | +645 | +34.0 | 16,232,300 |
| 18/04 | 2,045 | 2,143 | 1,713 | 1,896 | -125 | -6.2 | 9,027,000 |
| 18/03 | 1,870 | 2,200 | 1,696 | 2,021 | +123 | +6.5 | 10,046,000 |
| 18/02 | 1,856 | 2,060 | 1,517 | 1,898 | +78 | +4.3 | 12,318,000 |
| 18/01 | 1,991 | 2,029 | 1,711 | 1,820 | -102 | -5.3 | 9,578,600 |
| 17/12 | 1,398 | 1,944 | 1,311 | 1,922 | +541 | +39.2 | 11,864,100 |
| 17/11 | 928 | 1,469 | 908 | 1,381 | +453 | +48.8 | 11,637,800 |
| 17/10 | 847 | 1,126 | 845 | 928 | +83 | +9.8 | 9,582,100 |
| 17/09 | 908 | 914 | 798 | 845 | -63 | -6.9 | 1,059,000 |
| 17/08 | 931 | 977 | 891 | 908 | -29 | -3.1 | 1,811,700 |
| 17/07 | 862 | 1,010 | 862 | 937 | +75 | +8.7 | 2,605,100 |
| 17/06 | 812 | 939 | 812 | 862 | +50 | +6.2 | 2,447,500 |
▶︎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
