3773 (株)アドバンスト・メディアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	637	645	630	643	68,600	643
2021-12-29	625	649	624	649	70,800	649
2021-12-28	614	624	605	624	291,600	624
2021-12-27	633	633	611	613	165,100	613
2021-12-24	635	643	630	633	146,200	633
2021-12-23	633	639	626	630	84,200	630
2021-12-22	610	631	610	630	135,600	630
2021-12-21	615	619	591	602	303,200	602
2021-12-20	633	633	606	606	178,400	606
2021-12-17	644	646	634	634	97,900	634
2021-12-16	651	655	645	651	47,700	651
2021-12-15	645	656	642	648	50,900	648
2021-12-14	654	658	643	650	64,200	650
2021-12-13	671	677	653	656	57,900	656
2021-12-10	680	684	665	667	53,100	667
2021-12-09	683	691	679	682	57,500	682
2021-12-08	690	692	680	682	49,800	682
2021-12-07	672	687	672	685	78,900	685
2021-12-06	667	673	660	667	76,400	667
2021-12-03	640	667	640	667	74,500	667
2021-12-02	642	655	632	632	187,100	632
2021-12-01	645	653	630	649	133,000	649
2021-11-30	673	678	643	650	185,800	650
2021-11-29	660	686	655	663	110,300	663
2021-11-26	680	683	661	667	118,400	667
2021-11-25	694	697	680	680	77,100	680
2021-11-24	700	701	683	687	96,900	687
2021-11-22	693	705	690	702	50,800	702
2021-11-19	712	712	690	701	109,100	701
2021-11-18	715	715	703	709	68,400	709
2021-11-17	724	728	712	712	34,400	712
2021-11-16	741	745	722	722	61,100	722
2021-11-15	723	747	722	743	88,100	743
2021-11-12	712	720	709	709	31,900	709
2021-11-11	712	714	709	712	31,700	712
2021-11-10	715	725	712	712	44,800	712
2021-11-09	731	732	710	713	120,700	713
2021-11-08	749	749	728	728	150,400	728
2021-11-05	782	785	764	778	77,500	778
2021-11-04	779	781	773	781	36,300	781
2021-11-02	779	782	772	772	27,300	772
2021-11-01	784	784	774	783	61,700	783
2021-10-29	760	776	760	772	46,100	772
2021-10-28	750	766	745	766	41,100	766
2021-10-27	761	761	750	754	13,000	754
2021-10-26	753	763	746	759	37,500	759
2021-10-25	746	753	740	750	35,700	750
2021-10-22	739	755	736	753	52,500	753
2021-10-21	762	762	740	742	67,100	742
2021-10-20	760	788	755	768	112,600	768
2021-10-19	759	761	750	755	40,000	755
2021-10-18	760	761	750	750	60,300	750
2021-10-15	744	758	744	757	94,400	757
2021-10-14	725	746	725	740	81,200	740
2021-10-13	731	742	724	729	72,800	729
2021-10-12	753	753	740	747	34,200	747
2021-10-11	747	760	741	751	69,800	751
2021-10-08	738	769	734	748	125,500	748
2021-10-07	715	734	715	729	77,600	729
2021-10-06	730	746	718	719	94,600	719
2021-10-05	732	740	713	730	112,000	730
2021-10-04	762	762	736	740	79,400	740
2021-10-01	758	768	755	764	50,800	764
2021-09-30	763	773	758	772	34,500	772
2021-09-29	760	770	751	767	81,700	767
2021-09-28	776	776	763	767	66,800	767
2021-09-27	790	790	776	776	49,000	776
2021-09-24	780	799	778	795	76,400	795
2021-09-22	774	780	768	769	52,400	769
2021-09-21	777	784	768	777	48,300	777
2021-09-17	778	791	778	791	35,700	791
2021-09-16	781	786	767	782	107,600	782
2021-09-15	790	791	778	783	58,300	783
2021-09-14	800	812	795	797	89,700	797
2021-09-13	799	807	793	796	78,100	796
2021-09-10	782	800	781	799	78,400	799
2021-09-09	788	790	776	778	45,600	778
2021-09-08	789	797	781	792	66,100	792
2021-09-07	783	810	783	791	145,400	791
2021-09-06	776	783	765	776	70,000	776
2021-09-03	799	799	766	769	115,600	769
2021-09-02	773	804	769	800	211,200	800
2021-09-01	770	774	758	764	46,100	764
2021-08-31	784	787	771	775	94,500	775
2021-08-30	757	787	756	784	123,300	784
2021-08-27	756	758	747	753	41,500	753
2021-08-26	743	764	743	758	100,100	758
2021-08-25	737	748	734	741	64,300	741
2021-08-24	726	745	726	742	73,800	742
2021-08-23	715	721	714	721	41,200	721
2021-08-20	711	722	710	710	55,300	710
2021-08-19	715	732	715	718	82,800	718
2021-08-18	697	723	693	723	88,300	723
2021-08-17	711	716	700	701	59,600	701
2021-08-16	734	735	711	711	105,100	711
2021-08-13	715	738	715	734	95,600	734
2021-08-12	730	730	715	716	43,700	716
2021-08-11	723	732	719	727	75,800	727
2021-08-10	698	722	697	721	138,100	721
2021-08-06	692	705	687	702	83,600	702
2021-08-05	702	714	690	690	267,000	690
2021-08-04	712	712	705	705	35,400	705
2021-08-03	715	719	710	712	25,700	712
2021-08-02	709	715	705	712	48,700	712
2021-07-30	714	717	702	706	78,500	706
2021-07-29	714	717	711	715	29,800	715
2021-07-28	725	725	710	714	75,700	714
2021-07-27	734	734	726	728	65,100	728
2021-07-26	724	729	719	726	45,000	726
2021-07-21	722	724	714	714	43,200	714
2021-07-20	709	722	709	718	48,300	718
2021-07-19	720	720	706	718	101,200	718
2021-07-16	723	729	718	728	62,900	728
2021-07-15	740	741	722	724	102,900	724
2021-07-14	737	743	733	742	74,600	742
2021-07-13	740	749	733	737	57,900	737
2021-07-12	745	750	739	742	56,600	742
2021-07-09	721	737	717	735	73,300	735
2021-07-08	740	741	723	726	110,200	726
2021-07-07	745	748	737	740	61,900	740
2021-07-06	743	751	737	751	75,000	751
2021-07-05	755	756	743	745	107,000	745
2021-07-02	763	763	754	756	81,200	756
2021-07-01	775	775	764	765	61,000	765
2021-06-30	777	784	773	775	57,400	775
2021-06-29	784	790	771	777	76,400	777
2021-06-28	770	784	768	784	76,300	784
2021-06-25	757	764	751	764	81,300	764
2021-06-24	747	754	742	744	99,300	744
2021-06-23	761	766	749	750	102,300	750
2021-06-22	757	766	745	761	93,500	761
2021-06-21	751	755	737	742	236,200	742
2021-06-18	790	803	772	773	141,500	773
2021-06-17	795	795	781	787	61,700	787
2021-06-16	787	800	775	800	130,100	800
2021-06-15	776	793	770	789	159,400	789
2021-06-14	790	790	771	776	86,400	776
2021-06-11	795	798	780	784	63,600	784
2021-06-10	798	809	792	798	91,100	798
2021-06-09	783	794	782	792	59,800	792
2021-06-08	782	786	776	779	40,900	779
2021-06-07	774	783	774	782	66,300	782
2021-06-04	770	775	765	768	44,900	768
2021-06-03	775	781	770	775	61,600	775
2021-06-02	771	771	761	765	108,500	765
2021-06-01	763	776	761	772	52,600	772
2021-05-31	778	782	758	763	74,200	763
2021-05-28	784	786	771	778	56,800	778
2021-05-27	777	778	765	774	60,200	774
2021-05-26	787	787	774	777	69,200	777
2021-05-25	790	797	779	779	94,200	779
2021-05-24	802	802	783	788	105,400	788
2021-05-21	815	820	807	810	109,100	810
2021-05-20	811	828	811	815	89,800	815
2021-05-19	791	812	787	812	111,900	812
2021-05-18	793	802	781	797	104,400	797
2021-05-17	823	824	786	797	257,500	797
2021-05-14	775	790	775	784	85,200	784
2021-05-13	767	779	758	771	127,900	771
2021-05-12	797	802	772	786	122,200	786
2021-05-11	822	823	797	800	164,100	800
2021-05-10	830	840	822	825	85,000	825
2021-05-07	834	840	824	829	59,800	829
2021-05-06	825	831	816	825	71,600	825
2021-04-30	842	846	825	828	121,000	828
2021-04-28	846	847	826	842	124,100	842
2021-04-27	857	867	841	853	75,900	853
2021-04-26	845	860	837	857	114,200	857
2021-04-23	832	846	821	833	69,100	833
2021-04-22	831	845	825	839	77,200	839
2021-04-21	833	838	814	816	215,600	816
2021-04-20	854	859	840	851	134,000	851
2021-04-19	881	881	851	869	158,500	869
2021-04-16	900	902	872	875	197,200	875
2021-04-15	902	907	875	890	374,100	890
2021-04-14	877	938	876	915	735,700	915
2021-04-13	842	890	839	877	737,000	877
2021-04-12	842	842	822	827	77,400	827
2021-04-09	815	829	810	822	98,500	822
2021-04-08	822	823	811	811	65,000	811
2021-04-07	829	838	821	833	35,700	833
2021-04-06	852	856	823	829	84,100	829
2021-04-05	860	864	848	851	90,700	851
2021-04-02	843	861	836	856	137,600	856
2021-04-01	832	842	826	838	101,300	838
2021-03-31	810	825	801	822	105,700	822
2021-03-30	802	824	802	810	71,800	810
2021-03-29	826	828	801	805	99,700	805
2021-03-26	810	823	805	821	72,100	821
2021-03-25	792	805	784	798	85,700	798
2021-03-24	815	815	789	789	135,300	789
2021-03-23	830	839	818	819	95,700	819
2021-03-22	827	837	814	830	98,800	830
2021-03-19	816	826	811	824	76,300	824
2021-03-18	822	842	814	830	124,800	830
2021-03-17	858	858	825	828	232,900	828
2021-03-16	851	863	851	858	98,700	858
2021-03-15	873	874	847	853	134,600	853
2021-03-12	864	876	844	874	173,800	874
2021-03-11	835	865	828	862	291,800	862
2021-03-10	798	831	796	816	227,300	816
2021-03-09	780	797	762	791	186,200	791
2021-03-08	797	802	777	783	159,200	783
2021-03-05	799	799	770	793	238,800	793
2021-03-04	838	838	797	812	308,400	812
2021-03-03	837	853	832	847	261,900	847
2021-03-02	849	867	808	822	412,800	822
2021-03-01	910	910	842	849	545,000	849
2021-02-26	901	938	893	913	433,800	913
2021-02-25	904	932	885	916	345,600	916
2021-02-24	903	911	875	880	473,700	880
2021-02-22	920	935	899	913	666,000	913
2021-02-19	870	887	859	884	345,900	884
2021-02-18	835	885	833	870	411,800	870
2021-02-17	838	844	818	833	268,900	833
2021-02-16	855	858	834	840	523,700	840
2021-02-15	840	868	831	863	704,700	863
2021-02-12	811	832	783	828	451,100	828
2021-02-10	819	835	807	808	553,000	808
2021-02-09	784	813	763	804	832,100	804
2021-02-08	776	813	745	784	911,800	784
2021-02-05	775	804	770	791	399,900	791
2021-02-04	765	778	756	772	130,900	772
2021-02-03	744	770	744	766	154,000	766
2021-02-02	722	743	721	742	57,100	742
2021-02-01	728	728	709	723	62,200	723
2021-01-29	752	754	718	719	145,000	719
2021-01-28	734	750	728	737	158,800	737
2021-01-27	746	761	745	754	80,300	754
2021-01-26	776	776	741	741	171,500	741
2021-01-25	751	772	746	770	133,400	770
2021-01-22	746	747	732	740	98,000	740
2021-01-21	722	749	722	746	209,100	746
2021-01-20	720	727	714	714	133,100	714
2021-01-19	719	729	719	719	74,100	719
2021-01-18	711	718	706	715	80,400	715
2021-01-15	721	732	709	713	185,900	713
2021-01-14	728	737	719	720	120,100	720
2021-01-13	719	734	717	728	102,900	728
2021-01-12	723	732	722	724	105,000	724
2021-01-08	715	722	706	718	177,100	718
2021-01-07	706	710	697	698	112,800	698
2021-01-06	700	713	698	704	80,800	704
2021-01-05	697	709	697	700	110,800	700
2021-01-04	725	725	699	707	88,300	707

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3773 (株)アドバンスト・メディア の時系列データ [2021年度]

3773 (株)アドバンスト・メディアの時系列データ [2021年度]