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 | 1,065 | -6 | -0.6 | 1,303,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,470 | 1,790 | 1,180 | 1,420 | -80 | -5.3 | 1,192,300 |
| 07/04 | 1,830 | 1,950 | 1,320 | 1,500 | -330 | -18.0 | 1,133,700 |
| 07/03 | 2,399 | 2,439 | 1,760 | 1,830 | -569 | -23.7 | 1,168,100 |
| 07/02 | 2,629 | 2,869 | 1,870 | 2,399 | -250 | -9.4 | 1,636,500 |
| 07/01 | 2,040 | 3,369 | 2,000 | 2,649 | +579 | +28.0 | 1,921,900 |
| 06/12 | 2,379 | 2,489 | 2,060 | 2,070 | -349 | -14.4 | 2,390,200 |
| 06/11 | 3,129 | 3,349 | 2,020 | 2,419 | -630 | -20.7 | 1,375,500 |
| 06/10 | 3,059 | 3,599 | 2,699 | 3,049 | +20 | +0.7 | 1,186,700 |
| 06/09 | 3,589 | 3,659 | 2,699 | 3,029 | -550 | -15.4 | 857,300 |
| 06/08 | 3,999 | 4,369 | 3,469 | 3,579 | -360 | -9.1 | 1,604,300 |
| 06/07 | 4,969 | 5,179 | 3,549 | 3,939 | -1,080 | -21.5 | 1,260,300 |
| 06/06 | 4,119 | 5,389 | 3,329 | 5,019 | +940 | +23.0 | 1,931,100 |
| 06/05 | 6,259 | 6,299 | 4,019 | 4,079 | -2,160 | -34.6 | 2,001,600 |
| 06/04 | 7,619 | 7,849 | 5,899 | 6,239 | -1,200 | -16.1 | 1,978,800 |
| 06/03 | 7,219 | 8,249 | 6,449 | 7,439 | +40 | +0.5 | 4,522,200 |
| 06/02 | 9,999 | 12,599 | 6,559 | 7,399 | -2,700 | -26.7 | 11,467,400 |
| 06/01 | 11,299 | 14,299 | 8,399 | 10,099 | -900 | -8.2 | 16,093,101 |
| 05/12 | 7,379 | 10,999 | 7,149 | 10,999 | +3,620 | +49.1 | 8,587,300 |
| 05/11 | 7,929 | 8,129 | 7,309 | 7,379 | -450 | -5.8 | 1,714,700 |
| 05/10 | 7,369 | 8,249 | 7,039 | 7,829 | +600 | +8.3 | 2,553,100 |
| 05/09 | 8,549 | 8,749 | 6,399 | 7,229 | -1,240 | -14.6 | 3,130,900 |
| 05/08 | 9,539 | 9,639 | 7,009 | 8,469 | -1,470 | -14.8 | 13,045,100 |
| 05/07 | 9,879 | 13,499 | 9,629 | 9,939 | +760 | +8.3 | 25,951,202 |
| 05/06 | 6,999 | 9,179 | 6,999 | 9,179 | ー | ー | 3,779,300 |
▶︎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
