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 | 1,075 | 1,102 | 1,055 | 1,070 | 0 | 0.0 | 87,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,632 | 1,817 | 1,627 | 1,780 | +188 | +11.8 | 1,607,100 |
| 3/24 | 1,575 | 1,609 | 1,451 | 1,592 | +26 | +1.7 | 712,700 |
| 3/17 | 1,556 | 1,598 | 1,412 | 1,566 | -6 | -0.4 | 880,400 |
| 3/10 | 1,685 | 1,744 | 1,540 | 1,572 | -75 | -4.6 | 1,603,600 |
| 3/3 | 1,457 | 1,659 | 1,457 | 1,647 | +190 | +13.0 | 1,015,300 |
| 2/24 | 1,460 | 1,508 | 1,444 | 1,457 | +12 | +0.8 | 681,800 |
| 2/17 | 1,367 | 1,475 | 1,360 | 1,445 | +57 | +4.1 | 566,200 |
| 2/10 | 1,285 | 1,463 | 1,285 | 1,388 | +104 | +8.1 | 1,001,700 |
| 2/3 | 1,295 | 1,408 | 1,214 | 1,284 | +4 | +0.3 | 967,400 |
| 1/27 | 1,283 | 1,332 | 1,255 | 1,280 | +10 | +0.8 | 759,700 |
| 1/20 | 1,164 | 1,274 | 1,140 | 1,270 | +95 | +8.1 | 520,200 |
| 1/13 | 1,194 | 1,206 | 1,152 | 1,175 | +2 | +0.2 | 278,000 |
| 1/6 | 1,191 | 1,202 | 1,156 | 1,173 | -38 | -3.1 | 196,600 |
| 12/30 | 1,072 | 1,220 | 1,065 | 1,211 | +125 | +11.5 | 466,600 |
| 12/23 | 1,220 | 1,221 | 1,076 | 1,086 | -140 | -11.4 | 568,000 |
| 12/16 | 1,215 | 1,247 | 1,180 | 1,226 | -2 | -0.2 | 472,200 |
| 12/9 | 1,179 | 1,234 | 1,138 | 1,228 | +27 | +2.3 | 585,100 |
| 12/2 | 1,242 | 1,249 | 1,152 | 1,201 | -30 | -2.4 | 602,500 |
| 11/25 | 1,110 | 1,253 | 1,105 | 1,231 | +114 | +10.2 | 880,200 |
| 11/18 | 1,132 | 1,152 | 1,071 | 1,117 | -27 | -2.4 | 798,600 |
| 11/11 | 942 | 1,182 | 934 | 1,144 | +204 | +21.7 | 2,338,400 |
| 11/4 | 975 | 981 | 934 | 940 | -24 | -2.5 | 223,300 |
| 10/28 | 980 | 993 | 951 | 964 | -2 | -0.2 | 266,900 |
| 10/21 | 915 | 1,031 | 915 | 966 | +36 | +3.9 | 717,500 |
| 10/14 | 902 | 945 | 885 | 930 | +28 | +3.1 | 358,100 |
| 10/7 | 901 | 948 | 873 | 902 | -14 | -1.5 | 754,500 |
| 9/30 | 928 | 967 | 895 | 916 | -42 | -4.4 | 658,000 |
| 9/22 | 991 | 1,006 | 905 | 958 | -33 | -3.3 | 851,700 |
| 9/16 | 1,030 | 1,060 | 970 | 991 | -35 | -3.4 | 1,032,200 |
| 9/9 | 1,025 | 1,085 | 988 | 1,026 | +1 | +0.1 | 1,694,100 |
▶︎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
