(株)アドバンスト・メディアの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,293（2025年6月26日）
- 年初来安値
- 701（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,038 | 1,042 | 1,025 | 1,028 | 94,100 | 1,028 |
| 2026/1/22 | 1,042 | 1,055 | 1,027 | 1,027 | 84,200 | 1,027 |
| 2026/1/21 | 1,048 | 1,054 | 1,038 | 1,046 | 63,600 | 1,046 |
| 2026/1/20 | 1,073 | 1,079 | 1,056 | 1,060 | 42,700 | 1,060 |
| 2026/1/19 | 1,077 | 1,078 | 1,068 | 1,072 | 31,600 | 1,072 |
| 2026/1/16 | 1,073 | 1,077 | 1,062 | 1,075 | 35,300 | 1,075 |
| 2026/1/15 | 1,055 | 1,076 | 1,055 | 1,073 | 44,900 | 1,073 |
| 2026/1/14 | 1,050 | 1,063 | 1,050 | 1,050 | 61,100 | 1,050 |
| 2026/1/13 | 1,055 | 1,062 | 1,049 | 1,056 | 67,400 | 1,056 |
| 2026/1/9 | 1,049 | 1,057 | 1,044 | 1,049 | 44,400 | 1,049 |
| 2026/1/8 | 1,053 | 1,058 | 1,044 | 1,049 | 39,400 | 1,049 |
| 2026/1/7 | 1,028 | 1,051 | 1,019 | 1,048 | 71,800 | 1,048 |
| 2026/1/6 | 1,017 | 1,047 | 1,002 | 1,026 | 234,500 | 1,026 |
| 2026/1/5 | 1,086 | 1,090 | 1,046 | 1,047 | 100,500 | 1,047 |
| 2025/12/30 | 1,090 | 1,090 | 1,068 | 1,077 | 69,800 | 1,077 |
| 2025/12/29 | 1,105 | 1,106 | 1,094 | 1,102 | 66,000 | 1,102 |
| 2025/12/26 | 1,114 | 1,117 | 1,104 | 1,105 | 76,800 | 1,105 |
| 2025/12/25 | 1,094 | 1,120 | 1,090 | 1,115 | 95,900 | 1,115 |
| 2025/12/24 | 1,080 | 1,100 | 1,079 | 1,093 | 63,100 | 1,093 |
| 2025/12/23 | 1,085 | 1,093 | 1,077 | 1,083 | 58,000 | 1,083 |
1〜20/244件
