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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,068 | 1,073 | 1,055 | 1,065 | -5 | -0.5 | 114,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 948 | 979 | 932 | 970 | +19 | +2.0 | 465,000 |
| 10/11 | 1,020 | 1,031 | 950 | 951 | -56 | -5.6 | 754,300 |
| 10/4 | 1,015 | 1,043 | 992 | 1,007 | -6 | -0.6 | 464,400 |
| 9/27 | 1,024 | 1,044 | 997 | 1,013 | -11 | -1.1 | 374,000 |
| 9/20 | 1,045 | 1,071 | 1,017 | 1,024 | -18 | -1.7 | 449,200 |
| 9/13 | 1,058 | 1,073 | 1,034 | 1,042 | -18 | -1.7 | 383,200 |
| 9/6 | 1,068 | 1,096 | 1,017 | 1,060 | -11 | -1.0 | 564,900 |
| 8/30 | 1,055 | 1,092 | 1,030 | 1,071 | -21 | -1.9 | 518,700 |
| 8/23 | 1,079 | 1,131 | 1,065 | 1,092 | +30 | +2.8 | 443,800 |
| 8/16 | 1,112 | 1,151 | 1,057 | 1,062 | -161 | -13.2 | 717,600 |
| 8/9 | 1,282 | 1,282 | 1,160 | 1,223 | -59 | -4.6 | 533,100 |
| 8/2 | 1,358 | 1,368 | 1,231 | 1,282 | -74 | -5.5 | 371,500 |
| 7/26 | 1,290 | 1,383 | 1,276 | 1,356 | +63 | +4.9 | 349,400 |
| 7/19 | 1,334 | 1,335 | 1,275 | 1,293 | -51 | -3.8 | 244,600 |
| 7/12 | 1,340 | 1,394 | 1,322 | 1,344 | +20 | +1.5 | 486,200 |
| 7/5 | 1,318 | 1,350 | 1,288 | 1,324 | +34 | +2.6 | 322,400 |
| 6/28 | 1,269 | 1,316 | 1,253 | 1,290 | +26 | +2.1 | 265,700 |
| 6/21 | 1,265 | 1,283 | 1,196 | 1,264 | +10 | +0.8 | 520,900 |
| 6/14 | 1,328 | 1,341 | 1,218 | 1,254 | -67 | -5.1 | 992,700 |
| 6/7 | 1,389 | 1,390 | 1,296 | 1,321 | -98 | -6.9 | 570,700 |
| 5/31 | 1,474 | 1,499 | 1,414 | 1,419 | -34 | -2.3 | 327,200 |
| 5/24 | 1,495 | 1,582 | 1,432 | 1,453 | -42 | -2.8 | 656,700 |
| 5/17 | 1,335 | 1,505 | 1,284 | 1,495 | +60 | +4.2 | 1,150,900 |
| 5/10 | 1,451 | 1,589 | 1,384 | 1,435 | -30 | -2.1 | 1,351,500 |
| 4/26 | 1,441 | 1,506 | 1,424 | 1,465 | +24 | +1.7 | 738,000 |
| 4/19 | 1,412 | 1,490 | 1,409 | 1,441 | +33 | +2.3 | 638,600 |
| 4/12 | 1,429 | 1,485 | 1,395 | 1,408 | -21 | -1.5 | 666,400 |
| 4/5 | 1,546 | 1,551 | 1,381 | 1,429 | -112 | -7.3 | 888,000 |
| 3/29 | 1,511 | 1,589 | 1,493 | 1,541 | ー | ー | 502,800 |
▶︎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
