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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 1,047 | 1,102 | 1,027 | 1,070 | +21 | +2.0 | 530,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,053 | 1,070 | 995 | 1,049 | -4 | -0.4 | 484,800 |
| 12/6 | 1,068 | 1,077 | 1,033 | 1,053 | -18 | -1.7 | 262,800 |
| 11/29 | 1,100 | 1,117 | 1,065 | 1,071 | -33 | -3.0 | 214,500 |
| 11/22 | 1,105 | 1,134 | 1,078 | 1,104 | -18 | -1.6 | 278,800 |
| 11/15 | 1,076 | 1,144 | 1,049 | 1,122 | +76 | +7.3 | 521,100 |
| 11/8 | 1,066 | 1,119 | 1,030 | 1,046 | -20 | -1.9 | 421,100 |
| 11/1 | 1,009 | 1,085 | 1,003 | 1,066 | +43 | +4.2 | 291,400 |
| 10/25 | 1,120 | 1,179 | 995 | 1,023 | -55 | -5.1 | 946,400 |
| 10/18 | 1,073 | 1,097 | 1,050 | 1,078 | +13 | +1.2 | 201,800 |
| 10/11 | 1,090 | 1,099 | 1,056 | 1,065 | -14 | -1.3 | 191,200 |
| 10/4 | 1,130 | 1,150 | 1,073 | 1,079 | -95 | -8.1 | 316,600 |
| 9/27 | 1,158 | 1,174 | 1,110 | 1,174 | +20 | +1.7 | 168,800 |
| 9/20 | 1,138 | 1,177 | 1,095 | 1,154 | +29 | +2.6 | 159,400 |
| 9/13 | 1,088 | 1,155 | 1,085 | 1,125 | -10 | -0.9 | 285,900 |
| 9/6 | 1,169 | 1,169 | 1,072 | 1,135 | -18 | -1.6 | 353,500 |
| 8/30 | 1,126 | 1,182 | 1,120 | 1,153 | +31 | +2.8 | 262,800 |
| 8/23 | 1,120 | 1,154 | 1,108 | 1,122 | +2 | +0.2 | 286,500 |
| 8/16 | 1,039 | 1,121 | 1,039 | 1,120 | +92 | +9.0 | 403,700 |
| 8/9 | 913 | 1,090 | 831 | 1,028 | +61 | +6.3 | 1,607,300 |
| 8/2 | 1,151 | 1,161 | 967 | 967 | -174 | -15.3 | 948,400 |
| 7/26 | 1,184 | 1,192 | 1,120 | 1,141 | -40 | -3.4 | 477,000 |
| 7/19 | 1,229 | 1,264 | 1,172 | 1,181 | -28 | -2.3 | 704,600 |
| 7/12 | 1,094 | 1,225 | 1,094 | 1,209 | +122 | +11.2 | 1,187,300 |
| 7/5 | 1,126 | 1,141 | 1,080 | 1,087 | -26 | -2.3 | 432,900 |
| 6/28 | 1,085 | 1,137 | 1,083 | 1,113 | +35 | +3.3 | 459,800 |
| 6/21 | 1,131 | 1,131 | 1,040 | 1,078 | -79 | -6.8 | 693,600 |
| 6/14 | 1,175 | 1,188 | 1,132 | 1,157 | -37 | -3.1 | 366,800 |
| 6/7 | 1,184 | 1,245 | 1,171 | 1,194 | +30 | +2.6 | 478,400 |
| 5/31 | 1,131 | 1,184 | 1,099 | 1,164 | +35 | +3.1 | 694,900 |
| 5/24 | 1,324 | 1,336 | 1,114 | 1,129 | -177 | -13.6 | 1,331,000 |
▶︎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
