！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,581 | 1,642 | 1,571 | 1,624 | +58 | +3.7 | 310,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,506 | 1,581 | 1,504 | 1,566 | +60 | +4.0 | 265,600 |
| 4/19 | 1,580 | 1,583 | 1,504 | 1,506 | -78 | -4.9 | 232,900 |
| 4/12 | 1,600 | 1,656 | 1,574 | 1,584 | -22 | -1.4 | 180,800 |
| 4/5 | 1,648 | 1,654 | 1,565 | 1,606 | -42 | -2.6 | 299,800 |
| 3/29 | 1,656 | 1,682 | 1,620 | 1,648 | -29 | -1.7 | 248,300 |
| 3/22 | 1,670 | 1,730 | 1,668 | 1,677 | +17 | +1.0 | 282,300 |
| 3/15 | 1,635 | 1,730 | 1,628 | 1,660 | -9 | -0.5 | 389,000 |
| 3/8 | 1,825 | 1,887 | 1,646 | 1,669 | -104 | -5.9 | 979,300 |
| 3/1 | 1,745 | 1,838 | 1,732 | 1,773 | +59 | +3.4 | 550,300 |
| 2/22 | 1,756 | 1,838 | 1,686 | 1,714 | -66 | -3.7 | 442,100 |
| 2/16 | 1,877 | 1,883 | 1,769 | 1,780 | -100 | -5.3 | 556,400 |
| 2/9 | 1,951 | 1,965 | 1,835 | 1,880 | -61 | -3.1 | 709,700 |
| 2/2 | 1,982 | 2,010 | 1,914 | 1,941 | -41 | -2.1 | 371,100 |
| 1/26 | 1,929 | 2,060 | 1,920 | 1,982 | +93 | +4.9 | 865,400 |
| 1/19 | 1,910 | 1,910 | 1,781 | 1,889 | -36 | -1.9 | 565,900 |
| 1/12 | 1,945 | 1,989 | 1,890 | 1,925 | +49 | +2.6 | 591,300 |
| 1/5 | 1,865 | 1,949 | 1,865 | 1,876 | -21 | -1.1 | 235,900 |
| 12/29 | 1,835 | 1,932 | 1,794 | 1,897 | +77 | +4.2 | 758,500 |
| 12/22 | 1,726 | 1,841 | 1,685 | 1,820 | +101 | +5.9 | 648,900 |
| 12/15 | 1,759 | 1,774 | 1,687 | 1,719 | -3 | -0.2 | 360,200 |
| 12/8 | 1,748 | 1,831 | 1,696 | 1,722 | +29 | +1.7 | 1,024,300 |
| 12/1 | 1,481 | 1,733 | 1,426 | 1,693 | +212 | +14.3 | 1,032,500 |
| 11/24 | 1,496 | 1,580 | 1,460 | 1,481 | -15 | -1.0 | 475,400 |
| 11/17 | 1,615 | 1,629 | 1,469 | 1,496 | -123 | -7.6 | 629,800 |
| 11/10 | 1,390 | 1,729 | 1,384 | 1,619 | +247 | +18.0 | 1,706,900 |
| 11/2 | 1,361 | 1,393 | 1,330 | 1,372 | -3 | -0.2 | 242,000 |
| 10/27 | 1,380 | 1,422 | 1,317 | 1,375 | -9 | -0.7 | 394,600 |
| 10/20 | 1,365 | 1,418 | 1,348 | 1,384 | -11 | -0.8 | 296,900 |
| 10/13 | 1,400 | 1,445 | 1,393 | 1,395 | +4 | +0.3 | 239,200 |
| 10/6 | 1,451 | 1,460 | 1,332 | 1,391 | -60 | -4.1 | 442,300 |
▶︎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