Advanced Media, Inc. 3773
TSE · Japonya · Teknoloji Hizmetleri
¥1.074,00+20,00 (+%1,90)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.054,00 | +%2,03 | ¥1.047,00 | ¥1.054,00 | ¥1.040,00 | 22,50K |
| 2026-09-29 | ¥1.033,00 | +%0,39 | ¥1.044,00 | ¥1.057,00 | ¥1.032,00 | 33,30K |
| 2026-09-28 | ¥1.029,00 | -%0,39 | ¥1.031,00 | ¥1.034,00 | ¥1.025,00 | 15,50K |
| 2026-09-25 | ¥1.033,00 | -%0,29 | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 25,50K |
| 2026-09-24 | ¥1.036,00 | -%4,25 | ¥1.080,00 | ¥1.080,00 | ¥1.034,00 | 30,70K |
| 2026-09-18 | ¥1.082,00 | +%1,50 | ¥1.068,00 | ¥1.083,00 | ¥1.066,00 | 24,40K |
| 2026-09-17 | ¥1.066,00 | +%0,57 | ¥1.069,00 | ¥1.074,00 | ¥1.062,00 | 21,00K |
| 2026-09-16 | ¥1.060,00 | -%0,84 | ¥1.066,00 | ¥1.066,00 | ¥1.050,00 | 32,70K |
| 2026-09-15 | ¥1.069,00 | -%0,28 | ¥1.070,00 | ¥1.087,00 | ¥1.069,00 | 32,20K |
| 2026-09-14 | ¥1.072,00 | +%1,32 | ¥1.048,00 | ¥1.074,00 | ¥1.047,00 | 41,20K |
| 2026-09-11 | ¥1.058,00 | -%0,94 | ¥1.043,00 | ¥1.062,00 | ¥1.041,00 | 19,90K |
| 2026-09-10 | ¥1.068,00 | +%3,89 | ¥1.028,00 | ¥1.068,00 | ¥1.028,00 | 43,20K |
| 2026-09-09 | ¥1.028,00 | +%0,39 | ¥1.021,00 | ¥1.029,00 | ¥1.014,00 | 34,90K |
| 2026-09-08 | ¥1.024,00 | -%1,82 | ¥1.046,00 | ¥1.046,00 | ¥1.024,00 | 32,80K |
| 2026-09-07 | ¥1.043,00 | -%2,43 | ¥1.075,00 | ¥1.075,00 | ¥1.038,00 | 33,90K |
| 2026-09-04 | ¥1.069,00 | +%2,00 | ¥1.048,00 | ¥1.073,00 | ¥1.042,00 | 35,60K |
| 2026-09-03 | ¥1.048,00 | -%0,10 | ¥1.050,00 | ¥1.050,00 | ¥1.035,00 | 12,00K |
| 2026-09-02 | ¥1.049,00 | -%2,69 | ¥1.060,00 | ¥1.060,00 | ¥1.039,00 | 34,50K |
| 2026-09-01 | ¥1.078,00 | +%0,47 | ¥1.080,00 | ¥1.091,00 | ¥1.069,00 | 45,60K |
| 2026-08-31 | ¥1.073,00 | +%1,90 | ¥1.053,00 | ¥1.074,00 | ¥1.044,00 | 51,00K |
| 2026-08-28 | ¥1.053,00 | +%1,74 | ¥1.035,00 | ¥1.059,00 | ¥1.032,00 | 53,70K |
| 2026-08-27 | ¥1.035,00 | -%1,24 | ¥1.037,00 | ¥1.047,00 | ¥1.030,00 | 40,00K |
| 2026-08-26 | ¥1.048,00 | +%1,95 | ¥1.044,00 | ¥1.066,00 | ¥1.044,00 | 52,70K |
| 2026-08-25 | ¥1.028,00 | -%0,58 | ¥1.040,00 | ¥1.040,00 | ¥1.023,00 | 22,00K |
| 2026-08-24 | ¥1.034,00 | +%0,49 | ¥1.046,00 | ¥1.052,00 | ¥1.031,00 | 35,90K |
| 2026-08-21 | ¥1.029,00 | -%1,63 | ¥1.045,00 | ¥1.045,00 | ¥1.017,00 | 41,60K |
| 2026-08-20 | ¥1.046,00 | +%1,85 | ¥1.027,00 | ¥1.054,00 | ¥1.027,00 | 42,90K |
| 2026-08-19 | ¥1.027,00 | -%3,20 | ¥1.050,00 | ¥1.055,00 | ¥1.027,00 | 43,90K |
| 2026-08-18 | ¥1.061,00 | -%3,37 | ¥1.092,00 | ¥1.092,00 | ¥1.053,00 | 39,30K |
| 2026-08-17 | ¥1.098,00 | +%1,86 | ¥1.078,00 | ¥1.114,00 | ¥1.078,00 | 74,80K |
| 2026-08-14 | ¥1.078,00 | -%1,82 | ¥1.093,00 | ¥1.139,00 | ¥1.070,00 | 107,50K |
| 2026-08-13 | ¥1.098,00 | +%1,20 | ¥1.085,00 | ¥1.101,00 | ¥1.077,00 | 49,60K |
| 2026-08-12 | ¥1.085,00 | +%3,24 | ¥1.052,00 | ¥1.086,00 | ¥1.052,00 | 51,30K |
| 2026-08-10 | ¥1.051,00 | -%2,69 | ¥1.080,00 | ¥1.080,00 | ¥1.050,00 | 51,80K |
| 2026-08-07 | ¥1.080,00 | +%0,65 | ¥1.072,00 | ¥1.080,00 | ¥1.060,00 | 33,40K |
| 2026-08-06 | ¥1.073,00 | +%1,71 | ¥1.055,00 | ¥1.073,00 | ¥1.040,00 | 44,30K |
| 2026-08-05 | ¥1.055,00 | -%2,13 | ¥1.080,00 | ¥1.087,00 | ¥1.054,00 | 25,40K |
| 2026-08-04 | ¥1.078,00 | -%0,83 | ¥1.087,00 | ¥1.094,00 | ¥1.073,00 | 20,70K |
| 2026-08-03 | ¥1.087,00 | -%0,64 | ¥1.095,00 | ¥1.101,00 | ¥1.085,00 | 26,90K |
| 2026-07-31 | ¥1.094,00 | -%1,08 | ¥1.105,00 | ¥1.105,00 | ¥1.081,00 | 24,60K |
| 2026-07-30 | ¥1.106,00 | +%1,65 | ¥1.096,00 | ¥1.118,00 | ¥1.077,00 | 54,00K |
| 2026-07-29 | ¥1.088,00 | +%2,45 | ¥1.075,00 | ¥1.088,00 | ¥1.061,00 | 42,10K |
| 2026-07-28 | ¥1.062,00 | -%1,30 | ¥1.068,00 | ¥1.077,00 | ¥1.058,00 | 22,80K |
| 2026-07-27 | ¥1.076,00 | +%2,38 | ¥1.064,00 | ¥1.085,00 | ¥1.059,00 | 22,30K |
| 2026-07-24 | ¥1.051,00 | -%2,14 | ¥1.065,00 | ¥1.094,00 | ¥1.032,00 | 28,90K |
| 2026-07-23 | ¥1.074,00 | -%3,16 | ¥1.100,00 | ¥1.100,00 | ¥1.071,00 | 19,90K |
| 2026-07-22 | ¥1.109,00 | -%2,38 | ¥1.131,00 | ¥1.131,00 | ¥1.109,00 | 26,00K |
| 2026-07-21 | ¥1.136,00 | +%0,80 | ¥1.129,00 | ¥1.148,00 | ¥1.129,00 | 29,40K |
| 2026-07-17 | ¥1.127,00 | -%1,57 | ¥1.131,00 | ¥1.142,00 | ¥1.108,00 | 28,60K |
| 2026-07-16 | ¥1.145,00 | +%0,35 | ¥1.141,00 | ¥1.149,00 | ¥1.135,00 | 18,20K |
| 2026-07-15 | ¥1.141,00 | +%1,24 | ¥1.129,00 | ¥1.141,00 | ¥1.125,00 | 18,60K |
| 2026-07-14 | ¥1.127,00 | %0,00 | ¥1.125,00 | ¥1.135,00 | ¥1.121,00 | 24,80K |
| 2026-07-13 | ¥1.127,00 | -%2,17 | ¥1.155,00 | ¥1.159,00 | ¥1.127,00 | 24,40K |
| 2026-07-10 | ¥1.152,00 | +%2,67 | ¥1.122,00 | ¥1.154,00 | ¥1.122,00 | 23,60K |
| 2026-07-09 | ¥1.122,00 | -%1,15 | ¥1.129,00 | ¥1.136,00 | ¥1.122,00 | 15,60K |
| 2026-07-08 | ¥1.135,00 | -%4,54 | ¥1.171,00 | ¥1.171,00 | ¥1.131,00 | 47,20K |
| 2026-07-07 | ¥1.189,00 | +%2,50 | ¥1.155,00 | ¥1.192,00 | ¥1.155,00 | 68,20K |
| 2026-07-06 | ¥1.160,00 | +%3,66 | ¥1.118,00 | ¥1.160,00 | ¥1.118,00 | 41,00K |
| 2026-07-03 | ¥1.119,00 | +%0,27 | ¥1.110,00 | ¥1.124,00 | ¥1.100,00 | 27,80K |
| 2026-07-02 | ¥1.116,00 | +%4,79 | ¥1.078,00 | ¥1.126,00 | ¥1.068,00 | 89,30K |
| 2026-07-01 | ¥1.065,00 | +%3,50 | ¥1.034,00 | ¥1.065,00 | ¥1.027,00 | 31,20K |
| 2026-06-30 | ¥1.029,00 | +%1,38 | ¥1.020,00 | ¥1.037,00 | ¥1.016,00 | 23,60K |
| 2026-06-29 | ¥1.015,00 | +%0,50 | ¥1.006,00 | ¥1.019,00 | ¥1.006,00 | 9,50K |
| 2026-06-26 | ¥1.010,00 | +%1,61 | ¥1.005,00 | ¥1.011,00 | ¥982,00 | 25,90K |
| 2026-06-25 | ¥994,00 | -%1,78 | ¥1.030,00 | ¥1.030,00 | ¥986,00 | 42,20K |
| 2026-06-24 | ¥1.012,00 | -%1,08 | ¥1.016,00 | ¥1.023,00 | ¥1.002,00 | 22,80K |
| 2026-06-23 | ¥1.023,00 | -%0,29 | ¥1.023,00 | ¥1.033,00 | ¥1.017,00 | 30,00K |
| 2026-06-22 | ¥1.026,00 | -%0,29 | ¥1.029,00 | ¥1.040,00 | ¥1.020,00 | 50,50K |
| 2026-06-19 | ¥1.029,00 | -%0,39 | ¥1.029,00 | ¥1.031,00 | ¥1.022,00 | 22,30K |
| 2026-06-18 | ¥1.033,00 | -%0,29 | ¥1.031,00 | ¥1.040,00 | ¥1.021,00 | 40,40K |
| 2026-06-17 | ¥1.036,00 | +%2,07 | ¥1.016,00 | ¥1.053,00 | ¥1.008,00 | 41,10K |
| 2026-06-16 | ¥1.015,00 | -%0,29 | ¥1.018,00 | ¥1.022,00 | ¥1.011,00 | 19,50K |
| 2026-06-15 | ¥1.018,00 | -%0,88 | ¥1.015,00 | ¥1.032,00 | ¥1.015,00 | 30,10K |
| 2026-06-12 | ¥1.027,00 | +%0,20 | ¥1.025,00 | ¥1.034,00 | ¥1.020,00 | 18,50K |
| 2026-06-11 | ¥1.025,00 | -%3,03 | ¥1.060,00 | ¥1.060,00 | ¥1.024,00 | 25,40K |
| 2026-06-10 | ¥1.057,00 | -%1,86 | ¥1.071,00 | ¥1.075,00 | ¥1.050,00 | 39,00K |
| 2026-06-09 | ¥1.077,00 | +%2,96 | ¥1.070,00 | ¥1.085,00 | ¥1.064,00 | 38,70K |
| 2026-06-08 | ¥1.046,00 | -%3,51 | ¥1.099,00 | ¥1.100,00 | ¥1.043,00 | 65,70K |
| 2026-06-05 | ¥1.084,00 | +%0,74 | ¥1.081,00 | ¥1.106,00 | ¥1.081,00 | 54,60K |
| 2026-06-04 | ¥1.076,00 | +%0,47 | ¥1.072,00 | ¥1.085,00 | ¥1.071,00 | 50,40K |
| 2026-06-03 | ¥1.071,00 | -%1,02 | ¥1.079,00 | ¥1.088,00 | ¥1.067,00 | 69,00K |
| 2026-06-02 | ¥1.082,00 | +%0,28 | ¥1.078,00 | ¥1.089,00 | ¥1.071,00 | 46,30K |
| 2026-06-01 | ¥1.079,00 | +%0,65 | ¥1.083,00 | ¥1.094,00 | ¥1.074,00 | 57,30K |
| 2026-05-29 | ¥1.072,00 | %0,00 | ¥1.072,00 | ¥1.085,00 | ¥1.068,00 | 39,50K |
| 2026-05-28 | ¥1.072,00 | +%0,56 | ¥1.066,00 | ¥1.076,00 | ¥1.058,00 | 45,70K |
| 2026-05-27 | ¥1.066,00 | +%4,20 | ¥1.011,00 | ¥1.074,00 | ¥1.010,00 | 100,60K |
| 2026-05-26 | ¥1.023,00 | +%3,44 | ¥1.000,00 | ¥1.030,00 | ¥1.000,00 | 55,80K |
| 2026-05-25 | ¥989,00 | +%0,51 | ¥988,00 | ¥990,00 | ¥979,00 | 28,00K |
| 2026-05-22 | ¥984,00 | +%0,61 | ¥981,00 | ¥992,00 | ¥975,00 | 26,50K |
| 2026-05-21 | ¥978,00 | +%0,62 | ¥975,00 | ¥995,00 | ¥975,00 | 15,10K |