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
- 149.22（2025/9/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/19 | 486.08 | 487.01 | 462.55 | 466.42 | 19,208,418 | 466.42 |
| 2026/8/18 | 487.56 | 491.81 | 474.98 | 484.39 | 23,721,548 | 484.39 |
| 2026/8/17 | 514.16 | 517.35 | 504.52 | 506.00 | 20,057,628 | 506.00 |
| 2026/8/14 | 487.60 | 514.67 | 483.20 | 514.39 | 25,570,295 | 514.39 |
| 2026/8/13 | 483.00 | 497.99 | 481.00 | 483.01 | 18,764,893 | 483.01 |
| 2026/8/12 | 488.32 | 491.69 | 480.88 | 482.93 | 18,628,269 | 482.93 |
| 2026/8/11 | 474.75 | 475.99 | 463.21 | 474.32 | 18,052,466 | 474.32 |
| 2026/8/10 | 477.09 | 483.36 | 469.29 | 469.56 | 19,656,615 | 469.56 |
| 2026/8/7 | 497.94 | 498.99 | 476.06 | 483.36 | 26,618,791 | 483.36 |
| 2026/8/6 | 471.75 | 496.72 | 469.50 | 489.28 | 24,675,347 | 489.28 |
| 2026/8/5 | 484.50 | 502.00 | 478.20 | 482.05 | 49,615,835 | 482.05 |
| 2026/8/4 | 504.00 | 530.13 | 502.20 | 518.58 | 48,463,564 | 518.58 |
| 2026/8/3 | 461.79 | 490.95 | 455.30 | 484.64 | 24,422,256 | 484.64 |
| 2026/7/31 | 510.28 | 515.62 | 475.76 | 476.15 | 26,615,744 | 476.15 |
| 2026/7/30 | 460.00 | 498.20 | 457.68 | 485.39 | 36,936,565 | 485.39 |
| 2026/7/29 | 452.68 | 457.22 | 424.03 | 429.56 | 32,304,898 | 429.56 |
1〜20/250件
