KabuInsight

アドバンスト・メディア

3773
グロース/情報･通信業/Advanced Media,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13988.01,005.0985.0998.0-7.0-0.70%54,300
2026-03-121,038.01,038.0999.01,005.0-24.0-2.33%52,800
2026-03-111,045.01,046.01,024.01,029.0-6.0-0.58%28,400
2026-03-101,043.01,044.01,029.01,035.0+16.0+1.57%26,900
2026-03-091,030.01,030.0995.01,019.0-21.0-2.02%65,600
2026-03-061,017.01,044.01,017.01,040.0+2.0+0.19%31,800
2026-03-051,025.01,044.01,024.01,038.0+42.0+4.22%54,900
2026-03-041,015.01,020.0983.0996.0-22.0-2.16%104,700
2026-03-031,060.01,068.01,018.01,018.0-50.0-4.68%98,800
2026-03-021,086.01,086.01,055.01,068.0-40.0-3.61%61,200
2026-02-271,113.01,122.01,101.01,108.0+1.0+0.09%38,700
2026-02-261,070.01,113.01,070.01,107.0+38.0+3.55%78,200
2026-02-251,070.01,089.01,068.01,069.00.00.00%131,400
2026-02-241,078.01,080.01,060.01,069.0-24.0-2.20%88,100
2026-02-201,125.01,129.01,091.01,093.0-32.0-2.84%73,800
2026-02-191,121.01,125.01,108.01,125.0-9.0-0.79%49,300
2026-02-181,129.01,153.01,127.01,134.0+12.0+1.07%73,500
2026-02-171,107.01,126.01,107.01,122.0+16.0+1.45%41,000
2026-02-161,120.01,120.01,097.01,106.0-13.0-1.16%51,700
2026-02-131,135.01,138.01,114.01,119.0-19.0-1.67%80,100
2026-02-121,155.01,161.01,134.01,138.0-14.0-1.22%74,300
2026-02-101,126.01,157.01,126.01,152.0+31.0+2.77%92,600
2026-02-091,152.01,152.01,099.01,121.0-49.0-4.19%197,200
2026-02-061,070.01,175.01,020.01,170.0+98.0+9.14%484,800
2026-02-051,053.01,078.01,053.01,072.0+12.0+1.13%70,100
2026-02-041,075.01,080.01,054.01,060.0-12.0-1.12%91,100
2026-02-031,078.01,080.01,067.01,072.0+7.0+0.66%52,900
2026-02-021,078.01,091.01,065.01,065.0-13.0-1.21%86,700
2026-01-301,072.01,085.01,064.01,078.0+13.0+1.22%59,300
2026-01-291,064.01,073.01,051.01,065.0-4.0-0.37%87,600
2026-01-281,038.01,069.01,034.01,069.0+36.0+3.48%93,800
2026-01-271,034.01,044.01,028.01,033.0-1.0-0.10%34,300
2026-01-261,027.01,038.01,020.01,034.0+6.0+0.58%61,600
2026-01-231,038.01,042.01,025.01,028.0+1.0+0.10%94,100
2026-01-221,042.01,055.01,027.01,027.0-19.0-1.82%84,200
2026-01-211,048.01,054.01,038.01,046.0-14.0-1.32%63,600
2026-01-201,073.01,079.01,056.01,060.0-12.0-1.12%42,700
2026-01-191,077.01,078.01,068.01,072.0-3.0-0.28%31,600
2026-01-161,073.01,077.01,062.01,075.0+2.0+0.19%35,300
2026-01-151,055.01,076.01,055.01,073.0+23.0+2.19%44,900
2026-01-141,050.01,063.01,050.01,050.0-6.0-0.57%61,100
2026-01-131,055.01,062.01,049.01,056.0+7.0+0.67%67,400
2026-01-091,049.01,057.01,044.01,049.00.00.00%44,400
2026-01-081,053.01,058.01,044.01,049.0+1.0+0.10%39,400
2026-01-071,028.01,051.01,019.01,048.0+22.0+2.14%71,800
2026-01-061,017.01,047.01,002.01,026.0-21.0-2.01%234,500
2026-01-051,086.01,090.01,046.01,047.0-30.0-2.79%100,500
2025-12-301,090.01,090.01,068.01,077.0-25.0-2.27%69,800
2025-12-291,105.01,106.01,094.01,102.0-3.0-0.27%66,000
2025-12-261,114.01,117.01,104.01,105.0-10.0-0.90%76,800
2025-12-251,094.01,120.01,090.01,115.0+22.0+2.01%95,900
2025-12-241,080.01,100.01,079.01,093.0+10.0+0.92%63,100
2025-12-231,085.01,093.01,077.01,083.0+2.0+0.19%58,000
2025-12-221,081.01,088.01,068.01,081.0+11.0+1.03%103,800
2025-12-191,038.01,085.01,030.01,070.0+40.0+3.88%168,600
2025-12-181,028.01,032.01,020.01,030.0-8.0-0.77%52,500
2025-12-171,029.01,038.01,026.01,038.0+9.0+0.87%68,900
2025-12-161,018.01,032.01,018.01,029.0+10.0+0.98%78,500
2025-12-151,007.01,019.01,003.01,019.0+5.0+0.49%47,000
2025-12-121,012.01,020.01,003.01,014.0+5.0+0.50%50,300
2025-12-111,025.01,025.01,006.01,009.0-14.0-1.37%46,200
2025-12-101,015.01,023.01,014.01,023.0+8.0+0.79%80,500
2025-12-091,019.01,022.01,004.01,015.0-12.0-1.17%57,600
2025-12-081,015.01,028.01,015.01,027.0+7.0+0.69%56,200
2025-12-051,020.01,029.01,016.01,020.0-4.0-0.39%38,600
2025-12-041,015.01,039.01,012.01,024.0+19.0+1.89%69,700
2025-12-031,002.01,012.01,000.01,005.0+5.0+0.50%45,800
2025-12-021,009.01,015.01,000.01,000.0-5.0-0.50%51,400
2025-12-011,020.01,025.01,005.01,005.0-11.0-1.08%75,600
2025-11-281,014.01,026.01,012.01,016.0+2.0+0.20%38,400
2025-11-271,012.01,022.01,012.01,014.00.00.00%29,800
2025-11-261,023.01,032.01,008.01,014.00.00.00%43,600
2025-11-251,044.01,044.01,012.01,014.0-25.0-2.41%50,600
2025-11-211,011.01,039.01,011.01,039.0+9.0+0.87%51,200
2025-11-201,020.01,032.01,020.01,030.0+25.0+2.49%44,200
2025-11-191,000.01,013.0998.01,005.0+5.0+0.50%40,500
2025-11-181,007.01,014.0999.01,000.0-17.0-1.67%64,100
2025-11-171,020.01,026.01,006.01,017.0+8.0+0.79%55,900
2025-11-141,003.01,024.01,003.01,009.0-5.0-0.49%55,600
2025-11-131,040.01,040.01,013.01,014.0-25.0-2.41%60,900
2025-11-121,035.01,054.01,022.01,039.0-1.0-0.10%85,000
2025-11-111,055.01,064.01,037.01,040.0-8.0-0.76%111,400
2025-11-101,042.01,051.0998.01,048.0-9.0-0.85%215,000
2025-11-071,053.01,085.0972.01,057.0-19.0-1.77%530,900
2025-11-061,095.01,100.01,072.01,076.0+2.0+0.19%152,500
2025-11-051,080.01,083.01,045.01,074.0-8.0-0.74%155,800
2025-11-041,074.01,097.01,070.01,082.0+3.0+0.28%196,400
2025-10-311,068.01,079.01,059.01,079.0+26.0+2.47%111,200
2025-10-301,018.01,085.01,012.01,053.0+60.0+6.04%331,000
2025-10-291,016.01,017.0991.0993.0-4.0-0.40%96,900
2025-10-281,035.01,035.0997.0997.0-42.0-4.04%104,100
2025-10-271,019.01,040.01,016.01,039.0+29.0+2.87%177,700
2025-10-241,027.01,028.01,005.01,010.0-3.0-0.30%99,300
2025-10-231,019.01,021.01,008.01,013.0-6.0-0.59%68,700
2025-10-221,015.01,022.01,010.01,019.0+4.0+0.39%68,400
2025-10-211,028.01,028.01,009.01,015.0-6.0-0.59%81,900
2025-10-201,002.01,023.0999.01,021.0+34.0+3.44%150,700
2025-10-171,004.01,007.0986.0987.0-21.0-2.08%74,300
2025-10-161,019.01,033.01,000.01,008.0-9.0-0.88%101,900
2025-10-15981.01,024.0980.01,017.0+45.0+4.63%164,300
2025-10-14980.0996.0965.0972.0-12.0-1.22%138,100
2025-10-10996.01,003.0981.0984.0-9.0-0.91%101,400
2025-10-091,003.01,009.0986.0993.0-9.0-0.90%125,300
2025-10-081,010.01,023.01,001.01,002.0-5.0-0.50%86,300
2025-10-071,034.01,036.01,006.01,007.0-24.0-2.33%91,300
2025-10-061,056.01,056.01,026.01,031.0+5.0+0.49%115,200
2025-10-031,010.01,034.01,010.01,026.0+22.0+2.19%112,800
2025-10-021,022.01,027.01,004.01,004.0-17.0-1.67%107,600
2025-10-011,033.01,033.01,011.01,021.0-29.0-2.76%93,300
2025-09-301,071.01,083.01,047.01,050.0-20.0-1.87%117,300
2025-09-291,107.01,107.01,070.01,070.0-43.0-3.86%121,600
2025-09-261,105.01,123.01,099.01,113.0+8.0+0.72%157,000
2025-09-251,107.01,119.01,103.01,105.0-4.0-0.36%75,500
2025-09-241,140.01,140.01,107.01,109.0-38.0-3.31%88,900
2025-09-221,131.01,159.01,126.01,147.0+7.0+0.61%216,800
2025-09-191,121.01,143.01,106.01,140.0+30.0+2.70%226,900
2025-09-181,081.01,133.01,075.01,110.0+23.0+2.12%174,200
2025-09-171,108.01,117.01,085.01,087.0-36.0-3.21%256,200
2025-09-161,150.01,159.01,114.01,123.0-29.0-2.52%273,900
2025-09-121,179.01,179.01,143.01,152.0——129,400

直近120営業日分を表示