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 |
|---|---|---|---|---|---|---|
| 2026/7/30 | 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 |
| 2026/7/28 | 467.00 | 472.75 | 442.27 | 454.62 | 36,315,461 | 454.62 |
| 2026/7/27 | 527.51 | 528.00 | 476.93 | 494.95 | 31,800,253 | 494.95 |
| 2026/7/24 | 546.92 | 549.00 | 518.00 | 521.95 | 27,200,730 | 521.95 |
| 2026/7/23 | 544.74 | 556.49 | 525.00 | 539.69 | 27,155,083 | 539.69 |
| 2026/7/22 | 526.88 | 561.47 | 526.60 | 552.33 | 24,776,665 | 552.33 |
| 2026/7/21 | 526.00 | 548.14 | 522.60 | 544.43 | 29,045,125 | 544.43 |
| 2026/7/20 | 517.00 | 522.44 | 502.36 | 503.57 | 23,440,720 | 503.57 |
| 2026/7/17 | 476.88 | 505.88 | 460.21 | 495.76 | 32,115,875 | 495.76 |
| 2026/7/16 | 509.33 | 518.74 | 491.80 | 500.94 | 27,093,696 | 500.94 |
| 2026/7/15 | 556.02 | 558.89 | 509.57 | 529.14 | 27,826,203 | 529.14 |
| 2026/7/14 | 567.22 | 574.20 | 546.77 | 548.13 | 21,201,370 | 548.13 |
| 2026/7/13 | 537.50 | 551.87 | 526.92 | 534.39 | 22,957,350 | 534.39 |
| 2026/7/10 | 544.01 | 560.25 | 540.05 | 557.89 | 20,704,530 | 557.89 |
| 2026/7/9 | 537.27 | 559.50 | 535.20 | 546.72 | 26,900,808 | 546.72 |
| 2026/7/8 | 504.81 | 522.98 | 498.15 | 517.41 | 23,768,536 | 517.41 |
| 2026/7/7 | 515.91 | 524.97 | 503.11 | 516.11 | 29,166,801 | 516.11 |
| 2026/7/6 | 535.35 | 572.50 | 527.00 | 552.05 | 30,684,180 | 552.05 |
| 2026/7/2 | 538.16 | 547.65 | 506.00 | 517.82 | 28,228,930 | 517.82 |
1〜20/250件
