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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,444 | 1,484 | 1,415 | 1,451 | +19 | +1.3 | 306,000 |
| 9/22 | 1,540 | 1,542 | 1,391 | 1,432 | -126 | -8.1 | 589,600 |
| 9/15 | 1,601 | 1,643 | 1,536 | 1,558 | -61 | -3.8 | 417,900 |
| 9/8 | 1,728 | 1,735 | 1,601 | 1,619 | -113 | -6.5 | 445,200 |
| 9/1 | 1,632 | 1,759 | 1,620 | 1,732 | +112 | +6.9 | 486,700 |
| 8/25 | 1,575 | 1,641 | 1,533 | 1,620 | +25 | +1.6 | 506,600 |
| 8/18 | 1,653 | 1,656 | 1,537 | 1,595 | -28 | -1.7 | 585,800 |
| 8/10 | 1,630 | 1,749 | 1,607 | 1,623 | +37 | +2.3 | 945,700 |
| 8/4 | 1,794 | 1,836 | 1,553 | 1,586 | -128 | -7.5 | 958,600 |
| 7/28 | 1,781 | 1,786 | 1,668 | 1,714 | -48 | -2.7 | 582,400 |
| 7/21 | 1,891 | 1,920 | 1,761 | 1,762 | -129 | -6.8 | 411,500 |
| 7/14 | 1,911 | 1,976 | 1,834 | 1,891 | -29 | -1.5 | 587,700 |
| 7/7 | 2,105 | 2,111 | 1,910 | 1,920 | -165 | -7.9 | 611,200 |
| 6/30 | 1,999 | 2,109 | 1,884 | 2,085 | +41 | +2.0 | 1,335,600 |
| 6/23 | 2,056 | 2,120 | 1,877 | 2,044 | -21 | -1.0 | 2,110,500 |
| 6/16 | 1,665 | 2,129 | 1,638 | 2,065 | +393 | +23.5 | 2,895,400 |
| 6/9 | 1,750 | 1,940 | 1,662 | 1,672 | -44 | -2.6 | 2,274,800 |
| 6/2 | 1,579 | 1,735 | 1,542 | 1,716 | +167 | +10.8 | 867,900 |
| 5/26 | 1,741 | 1,741 | 1,520 | 1,549 | -200 | -11.4 | 1,120,500 |
| 5/19 | 1,687 | 1,840 | 1,610 | 1,749 | +57 | +3.4 | 1,089,600 |
| 5/12 | 1,832 | 1,892 | 1,651 | 1,692 | -149 | -8.1 | 1,006,600 |
| 5/2 | 1,880 | 1,898 | 1,785 | 1,841 | -39 | -2.1 | 286,300 |
| 4/28 | 1,752 | 1,897 | 1,752 | 1,880 | +129 | +7.4 | 789,700 |
| 4/21 | 1,797 | 1,805 | 1,691 | 1,751 | -29 | -1.6 | 666,200 |
| 4/14 | 1,785 | 1,952 | 1,777 | 1,780 | +10 | +0.6 | 961,500 |
| 4/7 | 1,800 | 1,883 | 1,716 | 1,770 | -10 | -0.6 | 929,000 |
| 3/31 | 1,632 | 1,817 | 1,627 | 1,780 | +188 | +11.8 | 1,607,100 |
▶︎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
