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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 970 | 970 | 830 | 863 | -154 | -15.1 | 1,976,100 |
| 5/8 | 965 | 1,065 | 960 | 1,017 | +102 | +11.2 | 904,500 |
| 5/1 | 951 | 969 | 895 | 915 | -26 | -2.8 | 502,000 |
| 4/24 | 970 | 1,025 | 936 | 941 | +4 | +0.4 | 842,200 |
| 4/17 | 841 | 945 | 830 | 937 | +96 | +11.4 | 410,500 |
| 4/10 | 735 | 895 | 712 | 841 | +106 | +14.4 | 718,500 |
| 4/3 | 763 | 845 | 723 | 735 | -57 | -7.2 | 739,200 |
| 3/27 | 754 | 844 | 703 | 792 | +26 | +3.4 | 1,190,100 |
| 3/19 | 788 | 872 | 747 | 766 | -7 | -0.9 | 1,114,300 |
| 3/13 | 920 | 962 | 745 | 773 | -192 | -19.9 | 1,814,100 |
| 3/6 | 933 | 1,019 | 923 | 965 | +27 | +2.9 | 1,545,600 |
| 2/28 | 1,030 | 1,115 | 933 | 938 | -204 | -17.9 | 986,700 |
| 2/21 | 1,115 | 1,185 | 1,093 | 1,142 | +20 | +1.8 | 776,400 |
| 2/14 | 1,072 | 1,244 | 1,045 | 1,122 | +23 | +2.1 | 1,296,000 |
| 2/7 | 1,020 | 1,107 | 1,010 | 1,099 | +49 | +4.7 | 560,200 |
| 1/31 | 1,069 | 1,070 | 1,000 | 1,050 | -53 | -4.8 | 787,200 |
| 1/24 | 1,154 | 1,175 | 1,077 | 1,103 | -44 | -3.8 | 496,600 |
| 1/17 | 1,168 | 1,187 | 1,113 | 1,147 | -19 | -1.6 | 526,200 |
| 1/10 | 1,236 | 1,237 | 1,136 | 1,166 | -83 | -6.7 | 938,100 |
| 12/30 | 1,250 | 1,254 | 1,213 | 1,249 | -5 | -0.4 | 114,400 |
| 12/27 | 1,199 | 1,316 | 1,164 | 1,254 | +55 | +4.6 | 956,100 |
| 12/20 | 1,202 | 1,227 | 1,180 | 1,199 | -6 | -0.5 | 532,600 |
| 12/13 | 1,200 | 1,257 | 1,158 | 1,205 | +21 | +1.8 | 845,300 |
| 12/6 | 1,349 | 1,357 | 1,157 | 1,184 | -144 | -10.8 | 1,022,900 |
| 11/29 | 1,198 | 1,331 | 1,188 | 1,328 | +142 | +12.0 | 946,300 |
| 11/22 | 1,235 | 1,256 | 1,150 | 1,186 | -39 | -3.2 | 469,000 |
| 11/15 | 1,133 | 1,292 | 1,096 | 1,225 | +242 | +24.6 | 2,448,700 |
| 11/8 | 1,004 | 1,009 | 972 | 983 | -7 | -0.7 | 279,700 |
| 11/1 | 1,001 | 1,018 | 973 | 990 | +1 | +0.1 | 289,200 |
| 10/25 | 965 | 1,036 | 965 | 989 | +19 | +2.0 | 498,600 |
▶︎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
