3773 (株)アドバンスト・メディア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,574 | 1,580 | 1,548 | 1,566 | 58,100 | 1,566 |
| 2024-04-25 | 1,570 | 1,581 | 1,560 | 1,563 | 83,200 | 1,563 |
| 2024-04-24 | 1,565 | 1,577 | 1,542 | 1,551 | 38,200 | 1,551 |
| 2024-04-23 | 1,558 | 1,560 | 1,538 | 1,549 | 20,600 | 1,549 |
| 2024-04-22 | 1,506 | 1,545 | 1,504 | 1,545 | 65,500 | 1,545 |
| 2024-04-19 | 1,549 | 1,549 | 1,504 | 1,506 | 79,400 | 1,506 |
| 2024-04-18 | 1,537 | 1,560 | 1,531 | 1,558 | 26,000 | 1,558 |
| 2024-04-17 | 1,555 | 1,556 | 1,534 | 1,546 | 36,200 | 1,546 |
| 2024-04-16 | 1,560 | 1,567 | 1,545 | 1,558 | 49,300 | 1,558 |
| 2024-04-15 | 1,580 | 1,583 | 1,565 | 1,572 | 42,000 | 1,572 |
| 2024-04-12 | 1,594 | 1,604 | 1,582 | 1,584 | 32,400 | 1,584 |
| 2024-04-11 | 1,611 | 1,613 | 1,594 | 1,598 | 25,800 | 1,598 |
| 2024-04-10 | 1,618 | 1,656 | 1,616 | 1,623 | 43,900 | 1,623 |
| 2024-04-09 | 1,585 | 1,624 | 1,585 | 1,604 | 34,200 | 1,604 |
| 2024-04-08 | 1,600 | 1,604 | 1,574 | 1,581 | 44,500 | 1,581 |
| 2024-04-05 | 1,575 | 1,606 | 1,565 | 1,606 | 41,900 | 1,606 |
| 2024-04-04 | 1,616 | 1,620 | 1,585 | 1,585 | 54,300 | 1,585 |
| 2024-04-03 | 1,588 | 1,636 | 1,575 | 1,608 | 74,700 | 1,608 |
| 2024-04-02 | 1,630 | 1,630 | 1,593 | 1,600 | 83,000 | 1,600 |
| 2024-04-01 | 1,648 | 1,654 | 1,616 | 1,622 | 45,900 | 1,622 |
| 2024-03-29 | 1,631 | 1,655 | 1,620 | 1,648 | 34,900 | 1,648 |
| 2024-03-28 | 1,621 | 1,639 | 1,621 | 1,624 | 47,500 | 1,624 |
| 2024-03-27 | 1,652 | 1,664 | 1,635 | 1,635 | 55,300 | 1,635 |
| 2024-03-26 | 1,632 | 1,661 | 1,630 | 1,649 | 43,100 | 1,649 |
| 2024-03-25 | 1,656 | 1,682 | 1,639 | 1,645 | 67,500 | 1,645 |
| 2024-03-22 | 1,715 | 1,715 | 1,668 | 1,677 | 70,300 | 1,677 |
| 2024-03-21 | 1,730 | 1,730 | 1,705 | 1,715 | 84,100 | 1,715 |
| 2024-03-19 | 1,695 | 1,709 | 1,678 | 1,693 | 59,100 | 1,693 |
| 2024-03-18 | 1,670 | 1,703 | 1,670 | 1,688 | 68,800 | 1,688 |
| 2024-03-15 | 1,650 | 1,680 | 1,640 | 1,660 | 59,700 | 1,660 |
| 2024-03-14 | 1,687 | 1,691 | 1,657 | 1,680 | 65,000 | 1,680 |
| 2024-03-13 | 1,728 | 1,730 | 1,677 | 1,677 | 66,300 | 1,677 |
| 2024-03-12 | 1,650 | 1,714 | 1,628 | 1,706 | 97,100 | 1,706 |
| 2024-03-11 | 1,635 | 1,678 | 1,631 | 1,675 | 100,900 | 1,675 |
| 2024-03-08 | 1,687 | 1,704 | 1,646 | 1,669 | 221,000 | 1,669 |
| 2024-03-07 | 1,799 | 1,831 | 1,727 | 1,727 | 234,300 | 1,727 |
| 2024-03-06 | 1,753 | 1,833 | 1,738 | 1,830 | 154,600 | 1,830 |
| 2024-03-05 | 1,775 | 1,780 | 1,723 | 1,769 | 143,500 | 1,769 |
| 2024-03-04 | 1,825 | 1,887 | 1,783 | 1,798 | 225,900 | 1,798 |
| 2024-03-01 | 1,800 | 1,833 | 1,763 | 1,773 | 108,500 | 1,773 |
| 2024-02-29 | 1,761 | 1,780 | 1,732 | 1,775 | 63,600 | 1,775 |
| 2024-02-28 | 1,788 | 1,799 | 1,756 | 1,760 | 80,500 | 1,760 |
| 2024-02-27 | 1,830 | 1,838 | 1,769 | 1,799 | 131,100 | 1,799 |
| 2024-02-26 | 1,745 | 1,837 | 1,732 | 1,819 | 166,600 | 1,819 |
| 2024-02-22 | 1,742 | 1,748 | 1,686 | 1,714 | 101,700 | 1,714 |
| 2024-02-21 | 1,760 | 1,760 | 1,699 | 1,702 | 130,600 | 1,702 |
| 2024-02-20 | 1,838 | 1,838 | 1,764 | 1,771 | 101,900 | 1,771 |
| 2024-02-19 | 1,756 | 1,802 | 1,733 | 1,800 | 107,900 | 1,800 |
| 2024-02-16 | 1,796 | 1,805 | 1,771 | 1,780 | 99,500 | 1,780 |
| 2024-02-15 | 1,800 | 1,811 | 1,769 | 1,770 | 119,700 | 1,770 |
| 2024-02-14 | 1,800 | 1,817 | 1,780 | 1,791 | 129,900 | 1,791 |
| 2024-02-13 | 1,877 | 1,883 | 1,818 | 1,834 | 207,300 | 1,834 |
| 2024-02-09 | 1,904 | 1,964 | 1,835 | 1,880 | 332,900 | 1,880 |
| 2024-02-08 | 1,890 | 1,914 | 1,867 | 1,903 | 98,200 | 1,903 |
| 2024-02-07 | 1,897 | 1,909 | 1,853 | 1,871 | 110,700 | 1,871 |
| 2024-02-06 | 1,950 | 1,950 | 1,881 | 1,907 | 101,500 | 1,907 |
| 2024-02-05 | 1,951 | 1,965 | 1,929 | 1,956 | 66,400 | 1,956 |
| 2024-02-02 | 1,920 | 1,959 | 1,918 | 1,941 | 45,000 | 1,941 |
| 2024-02-01 | 1,927 | 1,944 | 1,914 | 1,914 | 61,700 | 1,914 |
| 2024-01-31 | 1,986 | 2,010 | 1,934 | 1,943 | 108,800 | 1,943 |
| 2024-01-30 | 1,974 | 2,010 | 1,948 | 1,993 | 86,700 | 1,993 |
| 2024-01-29 | 1,982 | 1,983 | 1,959 | 1,968 | 68,900 | 1,968 |
| 2024-01-26 | 1,986 | 2,019 | 1,962 | 1,982 | 80,900 | 1,982 |
| 2024-01-25 | 1,997 | 2,015 | 1,972 | 2,013 | 100,600 | 2,013 |
| 2024-01-24 | 2,004 | 2,009 | 1,970 | 1,986 | 112,200 | 1,986 |
| 2024-01-23 | 2,055 | 2,060 | 1,984 | 1,997 | 184,900 | 1,997 |
| 2024-01-22 | 1,929 | 2,055 | 1,920 | 2,044 | 386,800 | 2,044 |
| 2024-01-19 | 1,849 | 1,889 | 1,836 | 1,889 | 75,900 | 1,889 |
| 2024-01-18 | 1,792 | 1,847 | 1,781 | 1,830 | 116,200 | 1,830 |
| 2024-01-17 | 1,857 | 1,857 | 1,805 | 1,805 | 136,600 | 1,805 |
| 2024-01-16 | 1,871 | 1,894 | 1,843 | 1,858 | 117,600 | 1,858 |
| 2024-01-15 | 1,910 | 1,910 | 1,873 | 1,879 | 119,600 | 1,879 |
| 2024-01-12 | 1,950 | 1,960 | 1,908 | 1,925 | 104,900 | 1,925 |
| 2024-01-11 | 1,960 | 1,960 | 1,917 | 1,938 | 108,700 | 1,938 |
| 2024-01-10 | 1,950 | 1,970 | 1,900 | 1,940 | 151,400 | 1,940 |
| 2024-01-09 | 1,945 | 1,989 | 1,890 | 1,955 | 226,300 | 1,955 |
| 2024-01-05 | 1,915 | 1,949 | 1,868 | 1,876 | 153,000 | 1,876 |
| 2024-01-04 | 1,865 | 1,923 | 1,865 | 1,909 | 82,900 | 1,909 |
分割・併合履歴 ： [2013-09-26]1株→100株
