アドバンスト・マイクロ・デバイセズの株価時系列・推移
- 52週高値
- 584.73（2026/6/30）
- 52週安値
- 149.85（2025/9/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/17 | 533.60 | 551.42 | 527.60 | 545.09 | 28,464,702 | 545.09 |
| 2026/9/16 | 517.39 | 527.25 | 506.05 | 512.50 | 22,317,673 | 512.50 |
| 2026/9/15 | 501.70 | 513.67 | 497.51 | 504.20 | 17,133,990 | 504.20 |
| 2026/9/14 | 486.28 | 498.39 | 480.33 | 493.41 | 24,810,136 | 493.41 |
| 2026/9/11 | 510.71 | 521.06 | 501.35 | 516.13 | 19,026,155 | 516.13 |
| 2026/9/10 | 509.07 | 516.33 | 502.81 | 503.60 | 16,005,496 | 503.60 |
| 2026/9/9 | 507.50 | 526.79 | 506.36 | 521.10 | 22,152,382 | 521.10 |
| 2026/9/8 | 488.92 | 512.36 | 486.57 | 505.74 | 28,166,529 | 505.74 |
| 2026/9/4 | 462.00 | 478.83 | 458.00 | 477.57 | 19,678,742 | 477.57 |
| 2026/9/3 | 453.15 | 459.77 | 440.50 | 456.16 | 14,868,085 | 456.16 |
| 2026/9/2 | 459.51 | 462.21 | 452.36 | 457.06 | 11,938,812 | 457.06 |
| 2026/9/1 | 459.91 | 461.50 | 452.30 | 459.61 | 16,212,787 | 459.61 |
| 2026/8/31 | 466.22 | 475.81 | 463.68 | 470.72 | 12,462,999 | 470.72 |
| 2026/8/28 | 472.52 | 478.75 | 465.29 | 465.58 | 15,373,949 | 465.58 |
| 2026/8/27 | 481.50 | 483.00 | 469.63 | 476.67 | 16,441,821 | 476.67 |
| 2026/8/26 | 475.07 | 491.12 | 474.58 | 480.93 | 14,348,127 | 480.93 |
| 2026/8/25 | 474.20 | 481.50 | 469.07 | 479.18 | 19,001,388 | 479.18 |
| 2026/8/24 | 468.54 | 468.54 | 451.00 | 456.75 | 16,602,165 | 456.75 |
| 2026/8/21 | 476.50 | 477.36 | 462.11 | 473.25 | 14,343,885 | 473.25 |
| 2026/8/20 | 465.67 | 475.53 | 460.27 | 469.46 | 15,178,892 | 469.46 |
1〜20/250件
