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
- 658.52（2026/10/6）
- 52週安値
- 188.22（2026/3/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/12 | 569.28 | 594.00 | 554.90 | 585.30 | 55,411,494 | 585.30 |
| 2026/11/11 | 543.08 | 567.65 | 522.65 | 552.90 | 45,872,840 | 552.90 |
| 2026/11/10 | 502.80 | 539.25 | 495.00 | 515.21 | 47,159,074 | 515.21 |
| 2026/11/9 | 473.39 | 515.18 | 468.21 | 508.58 | 51,261,048 | 508.58 |
| 2026/11/6 | 444.43 | 459.80 | 433.30 | 449.04 | 45,759,759 | 449.04 |
| 2026/11/5 | 452.50 | 456.20 | 402.10 | 404.40 | 71,237,435 | 404.40 |
| 2026/11/4 | 485.25 | 514.61 | 476.50 | 488.78 | 50,392,919 | 488.78 |
| 2026/11/3 | 479.99 | 497.40 | 473.54 | 483.90 | 35,255,053 | 483.90 |
| 2026/11/2 | 510.71 | 512.82 | 466.07 | 466.84 | 32,141,002 | 466.84 |
| 2026/10/30 | 508.53 | 520.40 | 492.21 | 504.80 | 39,697,503 | 504.80 |
| 2026/10/29 | 562.27 | 575.10 | 560.57 | 566.42 | 16,873,264 | 566.42 |
| 2026/10/28 | 573.08 | 579.18 | 560.52 | 578.44 | 18,848,560 | 578.44 |
| 2026/10/27 | 539.49 | 563.92 | 538.50 | 560.26 | 20,599,918 | 560.26 |
| 2026/10/26 | 522.79 | 533.50 | 514.01 | 531.28 | 16,796,761 | 531.28 |
| 2026/10/23 | 510.21 | 523.92 | 508.36 | 516.79 | 15,177,935 | 516.79 |
| 2026/10/22 | 524.10 | 529.98 | 502.60 | 507.93 | 28,007,407 | 507.93 |
| 2026/10/21 | 545.93 | 556.79 | 537.30 | 552.72 | 17,998,627 | 552.72 |
| 2026/10/20 | 530.02 | 548.11 | 524.60 | 534.74 | 15,186,982 | 534.74 |
| 2026/10/19 | 551.78 | 554.41 | 535.67 | 538.05 | 20,199,694 | 538.05 |
| 2026/10/16 | 547.55 | 550.96 | 526.83 | 528.75 | 22,575,514 | 528.75 |
1〜20/250件
