3773 (株)アドバンスト・メディア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 831 | 833 | 775 | 794 | 138,100 | 794 |
| 2025-04-03 | 832 | 856 | 826 | 856 | 78,100 | 856 |
| 2025-04-02 | 874 | 881 | 869 | 869 | 58,700 | 869 |
| 2025-04-01 | 880 | 891 | 868 | 872 | 81,500 | 872 |
| 2025-03-31 | 877 | 879 | 857 | 870 | 117,300 | 870 |
| 2025-03-28 | 903 | 920 | 899 | 900 | 77,600 | 900 |
| 2025-03-27 | 908 | 915 | 902 | 910 | 98,800 | 910 |
| 2025-03-26 | 913 | 922 | 909 | 910 | 62,900 | 910 |
| 2025-03-25 | 908 | 915 | 904 | 906 | 60,800 | 906 |
| 2025-03-24 | 899 | 908 | 897 | 899 | 57,300 | 899 |
| 2025-03-21 | 895 | 906 | 892 | 896 | 78,100 | 896 |
| 2025-03-19 | 896 | 917 | 892 | 892 | 95,300 | 892 |
| 2025-03-18 | 880 | 909 | 876 | 901 | 105,000 | 901 |
| 2025-03-17 | 878 | 885 | 874 | 879 | 72,500 | 879 |
| 2025-03-14 | 849 | 876 | 849 | 875 | 72,200 | 875 |
| 2025-03-13 | 880 | 887 | 857 | 857 | 91,500 | 857 |
| 2025-03-12 | 857 | 869 | 857 | 865 | 60,900 | 865 |
| 2025-03-11 | 820 | 857 | 811 | 857 | 144,400 | 857 |
| 2025-03-10 | 831 | 833 | 818 | 829 | 109,200 | 829 |
| 2025-03-07 | 845 | 845 | 822 | 825 | 156,100 | 825 |
| 2025-03-06 | 863 | 867 | 853 | 860 | 81,400 | 860 |
| 2025-03-05 | 835 | 867 | 835 | 858 | 157,300 | 858 |
| 2025-03-04 | 843 | 843 | 828 | 840 | 105,800 | 840 |
| 2025-03-03 | 851 | 852 | 842 | 848 | 72,700 | 848 |
| 2025-02-28 | 870 | 875 | 841 | 845 | 109,000 | 845 |
| 2025-02-27 | 858 | 873 | 856 | 871 | 163,200 | 871 |
| 2025-02-26 | 858 | 864 | 848 | 858 | 176,600 | 858 |
| 2025-02-25 | 860 | 869 | 842 | 860 | 227,400 | 860 |
| 2025-02-21 | 908 | 910 | 892 | 892 | 136,900 | 892 |
| 2025-02-20 | 926 | 930 | 906 | 909 | 141,300 | 909 |
| 2025-02-19 | 914 | 943 | 909 | 932 | 176,400 | 932 |
| 2025-02-18 | 925 | 926 | 910 | 918 | 157,800 | 918 |
| 2025-02-17 | 926 | 941 | 921 | 921 | 160,100 | 921 |
| 2025-02-14 | 972 | 974 | 925 | 925 | 284,000 | 925 |
| 2025-02-13 | 980 | 983 | 959 | 974 | 162,600 | 974 |
| 2025-02-12 | 997 | 997 | 956 | 970 | 280,000 | 970 |
| 2025-02-10 | 1,005 | 1,013 | 996 | 1,003 | 219,900 | 1,003 |
| 2025-02-07 | 1,200 | 1,265 | 1,019 | 1,021 | 642,100 | 1,021 |
| 2025-02-06 | 1,183 | 1,190 | 1,167 | 1,178 | 125,300 | 1,178 |
| 2025-02-05 | 1,159 | 1,184 | 1,140 | 1,175 | 173,400 | 1,175 |
| 2025-02-04 | 1,129 | 1,154 | 1,120 | 1,150 | 100,300 | 1,150 |
| 2025-02-03 | 1,104 | 1,113 | 1,095 | 1,102 | 42,900 | 1,102 |
| 2025-01-31 | 1,137 | 1,137 | 1,117 | 1,119 | 46,900 | 1,119 |
| 2025-01-30 | 1,141 | 1,150 | 1,131 | 1,142 | 85,500 | 1,142 |
| 2025-01-29 | 1,118 | 1,158 | 1,111 | 1,155 | 118,100 | 1,155 |
| 2025-01-28 | 1,096 | 1,116 | 1,070 | 1,115 | 81,300 | 1,115 |
| 2025-01-27 | 1,143 | 1,153 | 1,099 | 1,101 | 89,700 | 1,101 |
| 2025-01-24 | 1,096 | 1,140 | 1,087 | 1,136 | 116,200 | 1,136 |
| 2025-01-23 | 1,067 | 1,098 | 1,056 | 1,092 | 55,700 | 1,092 |
| 2025-01-22 | 1,058 | 1,071 | 1,055 | 1,063 | 37,300 | 1,063 |
| 2025-01-21 | 1,059 | 1,059 | 1,033 | 1,051 | 48,700 | 1,051 |
| 2025-01-20 | 1,040 | 1,062 | 1,035 | 1,053 | 42,600 | 1,053 |
| 2025-01-17 | 1,052 | 1,053 | 1,030 | 1,037 | 58,000 | 1,037 |
| 2025-01-16 | 1,077 | 1,097 | 1,068 | 1,068 | 51,200 | 1,068 |
| 2025-01-15 | 1,075 | 1,089 | 1,071 | 1,074 | 46,200 | 1,074 |
| 2025-01-14 | 1,106 | 1,106 | 1,076 | 1,081 | 64,200 | 1,081 |
| 2025-01-10 | 1,110 | 1,129 | 1,110 | 1,113 | 50,200 | 1,113 |
| 2025-01-09 | 1,112 | 1,122 | 1,100 | 1,113 | 64,400 | 1,113 |
| 2025-01-08 | 1,102 | 1,120 | 1,096 | 1,120 | 54,900 | 1,120 |
| 2025-01-07 | 1,111 | 1,123 | 1,097 | 1,116 | 86,500 | 1,116 |
| 2025-01-06 | 1,098 | 1,110 | 1,086 | 1,094 | 88,800 | 1,094 |
分割・併合履歴 ： [2013-09-26]1株→100株