1. HOME >
  2. 株価時系列 >
  3. 3773 >
  4. 2019年

3773 (株)アドバンスト・メディア の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2501,2541,2131,249114,4001,249
2019-12-271,3151,3161,2421,254225,0001,254
2019-12-261,2411,3011,2381,299275,1001,299
2019-12-251,2181,2551,2161,233160,8001,233
2019-12-241,1921,2181,1761,212176,0001,212
2019-12-231,1991,2081,1641,172119,2001,172
2019-12-201,1851,2201,1841,199161,8001,199
2019-12-191,1811,2101,1811,185106,8001,185
2019-12-181,2251,2251,1801,19283,2001,192
2019-12-171,2051,2271,1971,215100,7001,215
2019-12-161,2021,2221,1941,20080,1001,200
2019-12-131,1811,2131,1721,205125,6001,205
2019-12-121,2431,2431,1681,171240,3001,171
2019-12-111,1921,2571,1921,247192,7001,247
2019-12-101,1721,2041,1581,20477,4001,204
2019-12-091,2001,2101,1721,175209,3001,175
2019-12-061,1711,1841,1571,184102,1001,184
2019-12-051,2071,2181,1651,182124,0001,182
2019-12-041,2201,2301,1851,195229,4001,195
2019-12-031,2611,2671,2321,240174,0001,240
2019-12-021,3491,3571,2651,283393,4001,283
2019-11-291,2501,3311,2411,328531,8001,328
2019-11-281,2511,2521,2281,23865,8001,238
2019-11-271,2251,2551,2151,24992,3001,249
2019-11-261,2671,2681,2111,223112,3001,223
2019-11-251,1981,2441,1881,240144,1001,240
2019-11-221,1791,2021,1751,18666,6001,186
2019-11-211,1831,1921,1501,19090,8001,190
2019-11-201,2131,2171,1741,182111,4001,182
2019-11-191,2141,2291,2061,21383,6001,213
2019-11-181,2351,2561,2021,202116,6001,202
2019-11-151,2281,2361,1971,225172,9001,225
2019-11-141,2001,2301,1901,214158,8001,214
2019-11-131,2451,2581,1961,215299,8001,215
2019-11-121,1801,2921,1521,2621,437,0001,262
2019-11-111,1331,1331,0961,133380,2001,133
2019-11-0897299597298379,700983
2019-11-0798098197397964,100979
2019-11-0698799298198850,600988
2019-11-051,0041,00998498685,300986
2019-11-0198899197399060,300990
2019-10-311,0001,01099299238,800992
2019-10-301,0161,01699099971,300999
2019-10-291,0061,0181,0041,01249,9001,012
2019-10-281,0011,0149971,00368,9001,003
2019-10-251,0011,036982989293,400989
2019-10-249911,0139901,00865,9001,008
2019-10-239801,00397699664,000996
2019-10-2196598396598275,300982
2019-10-1896497996197071,100970
2019-10-17944970932970221,900970
2019-10-1696396593893870,100938
2019-10-15948973946952101,900952
2019-10-11974982950951168,000951
2019-10-101,0001,003965971192,900971
2019-10-091,0051,0129921,001106,0001,001
2019-10-081,0201,0311,0101,019221,6001,019
2019-10-071,0201,0201,0041,00765,8001,007
2019-10-041,0011,0139921,00796,0001,007
2019-10-031,0191,0239991,002108,3001,002
2019-10-021,0181,0431,0121,03364,4001,033
2019-10-011,0091,0371,0041,035100,8001,035
2019-09-301,0151,0259961,00394,9001,003
2019-09-271,0131,0279971,013125,1001,013
2019-09-261,0231,0441,0201,02781,6001,027
2019-09-251,0361,0361,0141,01882,9001,018
2019-09-241,0241,0381,0201,03784,4001,037
2019-09-201,0451,0451,0171,024112,0001,024
2019-09-191,0551,0681,0281,041127,3001,041
2019-09-181,0481,0711,0451,055107,2001,055
2019-09-171,0451,0601,0401,048102,7001,048
2019-09-131,0521,0631,0391,04289,3001,042
2019-09-121,0521,0731,0511,05274,3001,052
2019-09-111,0351,0731,0341,05880,2001,058
2019-09-101,0671,0711,0361,03986,5001,039
2019-09-091,0581,0731,0561,06752,9001,067
2019-09-061,0531,0771,0501,060107,2001,060
2019-09-051,0341,0561,0341,050139,4001,050
2019-09-041,0351,0451,0171,02386,1001,023
2019-09-031,0601,0721,0261,041134,5001,041
2019-09-021,0681,0961,0541,05797,7001,057
2019-08-301,0751,0921,0691,071145,7001,071
2019-08-291,0721,0761,0471,06456,1001,064
2019-08-281,0621,0871,0621,06763,8001,067
2019-08-271,0561,0801,0481,064111,1001,064
2019-08-261,0551,0711,0301,039142,0001,039
2019-08-231,1021,1131,0831,09239,1001,092
2019-08-221,1191,1311,0891,08978,1001,089
2019-08-211,0771,1261,0771,11998,7001,119
2019-08-201,0781,0901,0721,08598,7001,085
2019-08-191,0791,0971,0651,074129,2001,074
2019-08-161,0801,0891,0571,062195,2001,062
2019-08-151,0811,1041,0811,084113,5001,084
2019-08-141,1351,1371,1101,123150,6001,123
2019-08-131,1121,1511,1101,130258,3001,130
2019-08-091,2121,2391,2071,22366,5001,223
2019-08-081,2111,2231,2001,22153,0001,221
2019-08-071,2311,2321,2001,205111,2001,205
2019-08-061,1921,2301,1601,224175,4001,224
2019-08-051,2821,2821,2311,252127,0001,252
2019-08-021,2911,2931,2311,282105,9001,282
2019-08-011,3311,3471,3061,31395,3001,313
2019-07-311,3461,3581,3301,33466,2001,334
2019-07-301,3411,3671,3371,35350,1001,353
2019-07-291,3581,3681,3361,34254,0001,342
2019-07-261,3301,3831,3241,356151,5001,356
2019-07-251,3211,3381,3191,32455,7001,324
2019-07-241,3201,3421,3151,32171,7001,321
2019-07-231,3051,3201,2961,31525,0001,315
2019-07-221,2901,3151,2761,31545,5001,315
2019-07-191,2941,3081,2811,29356,1001,293
2019-07-181,2921,3031,2751,27772,6001,277
2019-07-171,3131,3141,2911,29866,8001,298
2019-07-161,3341,3351,3111,32349,1001,323
2019-07-121,3941,3941,3391,34484,0001,344
2019-07-111,3751,3921,3521,388108,8001,388
2019-07-101,3721,3791,3531,37997,4001,379
2019-07-091,3541,3831,3461,366134,8001,366
2019-07-081,3401,3531,3221,33461,2001,334
2019-07-051,3421,3501,3161,32451,5001,324
2019-07-041,2941,3401,2941,33286,7001,332
2019-07-031,3171,3191,2921,30039,5001,300
2019-07-021,2931,3191,2881,31463,2001,314
2019-07-011,3181,3201,2951,29581,5001,295
2019-06-281,3041,3091,2781,29047,2001,290
2019-06-271,2931,3161,2921,31065,5001,310
2019-06-261,2751,2911,2681,28828,3001,288
2019-06-251,2791,3161,2691,28485,2001,284
2019-06-241,2691,2801,2531,27639,5001,276
2019-06-211,2741,2831,2581,26489,8001,264
2019-06-201,2271,2651,2211,26387,0001,263
2019-06-191,2191,2381,2111,231107,4001,231
2019-06-181,2531,2531,1961,200139,4001,200
2019-06-171,2651,2681,2271,23297,3001,232
2019-06-141,2401,2771,2181,254348,9001,254
2019-06-131,3101,3121,2211,241267,1001,241
2019-06-121,3081,3301,2901,318164,5001,318
2019-06-111,3271,3301,3051,308120,3001,308
2019-06-101,3281,3411,3181,32791,9001,327
2019-06-071,3291,3551,3051,321106,7001,321
2019-06-061,3471,3621,3311,33256,2001,332
2019-06-051,3561,3661,3361,36264,8001,362
2019-06-041,3261,3321,2961,330136,7001,330
2019-06-031,3891,3901,3251,333206,3001,333
2019-05-311,4351,4471,4141,41966,5001,419
2019-05-301,4791,4911,4281,43774,9001,437
2019-05-291,4561,4991,4531,48270,6001,482
2019-05-281,4531,4871,4501,48065,2001,480
2019-05-271,4741,4821,4401,45550,0001,455
2019-05-241,4681,4681,4321,45360,8001,453
2019-05-231,5161,5161,4681,46877,5001,468
2019-05-221,5471,5471,5071,52879,7001,528
2019-05-211,4911,5531,4901,527136,3001,527
2019-05-201,4951,5821,4951,501302,4001,501
2019-05-171,4251,5051,4181,495325,4001,495
2019-05-161,3421,3891,3301,379188,8001,379
2019-05-151,3351,3451,3071,335105,8001,335
2019-05-141,2851,3211,2841,305245,3001,305
2019-05-131,3351,3601,3111,345285,6001,345
2019-05-101,4051,4501,3841,435265,0001,435
2019-05-091,5291,5421,4271,427290,1001,427
2019-05-081,5461,5761,5201,527271,1001,527
2019-05-071,4511,5891,4511,584525,3001,584
2019-04-261,4671,4821,4241,465162,4001,465
2019-04-251,4631,4961,4551,491112,9001,491
2019-04-241,4991,5041,4611,463156,3001,463
2019-04-231,4541,5061,4311,495190,4001,495
2019-04-221,4411,4811,4361,451116,0001,451
2019-04-191,4451,4671,4301,44189,7001,441
2019-04-181,4671,4901,4331,434121,0001,434
2019-04-171,4491,4701,4331,467125,6001,467
2019-04-161,4231,4601,4231,43896,2001,438
2019-04-151,4121,4531,4091,430206,1001,430
2019-04-121,4241,4391,4081,40877,1001,408
2019-04-111,4321,4851,4211,424125,2001,424
2019-04-101,4241,4421,3951,432185,5001,432
2019-04-091,4551,4671,4221,441178,7001,441
2019-04-081,4291,4471,4071,44299,9001,442
2019-04-051,4131,4411,3911,429154,3001,429
2019-04-041,4381,4591,4131,41992,9001,419
2019-04-031,4251,4521,3811,447220,7001,447
2019-04-021,5291,5401,4201,425288,6001,425
2019-04-011,5461,5511,5031,523131,5001,523
2019-03-291,5561,5701,5161,54180,2001,541
2019-03-281,5801,5871,5431,54688,3001,546
2019-03-271,5281,5891,5281,58096,3001,580
2019-03-261,5081,5441,5061,527109,6001,527
2019-03-251,5111,5331,4931,504128,4001,504
2019-03-221,5881,6151,5621,56489,1001,564
2019-03-201,5911,6031,5781,60264,6001,602
2019-03-191,5761,6111,5761,599109,3001,599
2019-03-181,5501,5741,5301,56575,0001,565
2019-03-151,5391,5591,5181,525135,5001,525
2019-03-141,6211,6421,5411,550209,3001,550
2019-03-131,6231,6451,5981,60879,2001,608
2019-03-121,6471,6621,6181,624100,1001,624
2019-03-111,6491,6491,5811,61491,0001,614
2019-03-081,6981,6981,5961,609217,0001,609
2019-03-071,7481,7501,6901,708103,2001,708
2019-03-061,7361,7651,7161,75785,4001,757
2019-03-051,7161,7801,7111,73276,5001,732
2019-03-041,7011,7621,6931,743159,3001,743
2019-03-011,6851,7131,6801,68083,4001,680
2019-02-281,7181,7201,6731,691103,8001,691
2019-02-271,6691,7201,6691,719111,2001,719
2019-02-261,7281,7291,6651,668119,1001,668
2019-02-251,7471,7501,7071,71989,1001,719
2019-02-221,7061,7401,7051,73086,9001,730
2019-02-211,7661,7781,7401,74671,5001,746
2019-02-201,7661,8041,7631,76779,0001,767
2019-02-191,7851,8051,7591,76668,7001,766
2019-02-181,7651,8001,7521,785152,6001,785
2019-02-151,7611,7721,7301,74697,6001,746
2019-02-141,8271,8291,7661,774145,9001,774
2019-02-131,8501,8721,8051,815226,3001,815
2019-02-121,7201,8381,7161,837505,6001,837
2019-02-081,6601,7111,6501,669144,3001,669
2019-02-071,7201,7271,6311,665191,8001,665
2019-02-061,7651,7771,7141,728121,9001,728
2019-02-051,7711,7851,7461,756128,0001,756
2019-02-041,7401,7671,7141,762123,4001,762
2019-02-011,7201,7361,6771,713161,7001,713
2019-01-311,6341,7051,6331,701168,7001,701
2019-01-301,6421,6561,5951,603110,5001,603
2019-01-291,6731,6781,6141,663129,8001,663
2019-01-281,7031,7201,6761,688147,7001,688
2019-01-251,6091,6781,6041,670200,3001,670
2019-01-241,5551,6081,5351,600118,3001,600
2019-01-231,4781,5601,4781,531107,3001,531
2019-01-221,5251,5351,4861,515100,8001,515
2019-01-211,5801,6011,5201,521157,6001,521
2019-01-181,5401,5861,5241,548178,0001,548
2019-01-171,5271,5691,5001,526143,8001,526
2019-01-161,5011,5381,4881,497152,9001,497
2019-01-151,4161,5001,4161,490124,3001,490
2019-01-111,4091,4631,4091,424132,8001,424
2019-01-101,4211,4781,3921,413152,5001,413
2019-01-091,4871,5161,4251,432198,7001,432
2019-01-081,4811,5191,4751,494117,2001,494
2019-01-071,4741,5061,4461,474146,0001,474
2019-01-041,3541,4191,3321,414206,4001,414

分割・併合履歴 ： [2013-09-26]1株→100株