日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アジャイルメディア・ネットワーク(6573)の株価時系列情報

アジャイルメディア・ネットワーク(6573)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 877 901 856 872 49,000
2019/12/27 865 887 846 877 50,700
2019/12/26 831 881 831 851 83,600
2019/12/25 828 835 820 825 14,400
2019/12/24 810 828 810 828 29,000
2019/12/23 820 828 810 811 21,400
2019/12/20 833 844 820 828 16,500
2019/12/19 830 853 830 833 11,200
2019/12/18 844 848 826 838 16,800
2019/12/17 835 856 814 844 35,100
2019/12/16 856 875 810 828 108,400
2019/12/13 909 911 890 901 33,900
2019/12/12 928 930 910 911 24,700
2019/12/11 942 942 930 934 4,200
2019/12/10 928 945 928 940 5,500
2019/12/09 933 944 930 935 8,600
2019/12/06 940 948 927 933 13,900
2019/12/05 929 949 929 941 23,700
2019/12/04 923 936 917 931 10,800
2019/12/03 940 947 929 932 11,600
2019/12/02 952 954 940 940 5,900
2019/11/29 960 969 952 952 14,200
2019/11/28 950 970 941 955 26,400
2019/11/27 960 976 941 941 19,300
2019/11/26 935 958 930 948 22,300
2019/11/25 916 953 916 947 28,700
2019/11/22 928 931 913 919 7,300
2019/11/21 927 938 912 913 12,800
2019/11/20 937 941 918 927 7,300
2019/11/19 919 937 912 937 17,300
2019/11/18 900 919 900 917 19,200
2019/11/15 920 920 896 908 31,800
2019/11/14 963 963 917 918 23,600
2019/11/13 923 977 923 948 29,400
2019/11/12 922 943 922 928 19,600
2019/11/11 917 933 905 926 18,800
2019/11/08 927 938 923 927 15,600
2019/11/07 938 943 924 929 15,000
2019/11/06 961 961 935 938 47,300
2019/11/05 1,000 1,000 952 974 43,900
2019/11/01 962 1,060 952 966 498,200
2019/10/31 902 911 896 910 6,700
2019/10/30 917 920 900 904 12,500
2019/10/29 902 919 902 919 10,900
2019/10/28 904 908 893 905 11,300
2019/10/25 907 907 890 893 9,000
2019/10/24 908 908 893 901 14,000
2019/10/23 892 906 888 900 10,300
2019/10/21 891 905 885 891 11,600
2019/10/18 892 906 875 891 18,600
2019/10/17 896 905 886 899 15,400
2019/10/16 906 930 896 896 16,200
2019/10/15 899 930 891 907 26,800
2019/10/11 901 902 887 896 18,600
2019/10/10 914 918 895 905 7,900
2019/10/09 898 921 892 914 15,600
2019/10/08 898 921 898 900 17,900
2019/10/07 896 905 891 898 5,600
2019/10/04 908 930 897 903 9,100
2019/10/03 901 903 891 893 7,800
2019/10/02 883 926 871 908 27,400
2019/10/01 894 902 885 892 12,000
2019/09/30 893 906 885 894 19,100
2019/09/27 915 917 886 908 25,200
2019/09/26 911 931 899 913 20,400
2019/09/25 892 916 887 916 17,100
2019/09/24 884 917 884 905 19,400
2019/09/20 902 905 893 894 12,700
2019/09/19 894 916 894 902 14,100
2019/09/18 916 933 890 890 21,000
2019/09/17 891 925 891 925 22,400
2019/09/13 897 905 885 896 42,400
2019/09/12 912 923 910 912 17,800
2019/09/11 899 943 895 914 35,200
2019/09/10 907 920 890 903 16,600
2019/09/09 895 920 881 913 24,500
2019/09/06 886 899 875 890 18,600
2019/09/05 888 911 888 896 30,300
2019/09/04 890 890 866 886 28,500
2019/09/03 875 903 868 890 24,200
2019/09/02 876 892 865 884 21,300
2019/08/30 846 896 846 876 39,700
2019/08/29 897 898 836 840 79,800
2019/08/28 949 951 893 898 85,300
2019/08/27 963 978 953 956 21,100
2019/08/26 959 980 945 961 42,900
2019/08/23 986 994 968 983 16,800
2019/08/22 980 1,013 978 985 40,500
2019/08/21 982 984 960 984 31,200
2019/08/20 977 1,016 967 988 52,400
2019/08/19 960 986 953 977 24,200
2019/08/16 978 984 948 956 46,900
2019/08/15 970 978 956 970 44,400
2019/08/14 1,002 1,011 983 998 28,000
2019/08/13 969 1,013 969 991 26,100
2019/08/09 1,006 1,018 982 999 39,500
2019/08/08 1,006 1,028 1,001 1,017 32,300
2019/08/07 1,007 1,010 986 1,008 36,500
2019/08/06 953 996 941 983 64,000
2019/08/05 1,020 1,023 961 994 156,300
2019/08/02 1,021 1,044 1,006 1,030 72,300
2019/08/01 1,022 1,070 1,015 1,030 82,400
2019/07/31 1,055 1,075 1,020 1,039 147,900
2019/07/30 1,091 1,146 1,046 1,081 342,800
2019/07/29 1,109 1,139 1,109 1,109 418,200
2019/07/26 1,347 1,434 1,325 1,409 188,400
2019/07/25 1,302 1,410 1,298 1,374 604,100
2019/07/24 1,324 1,357 1,241 1,242 226,200
2019/07/23 1,270 1,305 1,270 1,295 38,800
2019/07/22 1,230 1,279 1,203 1,270 39,200
2019/07/19 1,182 1,297 1,182 1,229 131,600
2019/07/18 1,207 1,207 1,156 1,172 54,900
2019/07/17 1,297 1,298 1,185 1,203 79,000
2019/07/16 1,200 1,307 1,165 1,269 124,600
2019/07/12 1,249 1,267 1,213 1,215 57,000
2019/07/11 1,283 1,291 1,198 1,222 75,300
2019/07/10 1,340 1,364 1,266 1,282 137,600
2019/07/09 1,234 1,330 1,234 1,328 137,000
2019/07/08 1,259 1,268 1,223 1,240 42,800
2019/07/05 1,191 1,257 1,191 1,246 62,300
2019/07/04 1,178 1,210 1,166 1,196 33,300
2019/07/03 1,158 1,220 1,145 1,178 70,000
2019/07/02 1,097 1,166 1,080 1,163 45,400
2019/07/01 1,146 1,146 1,111 1,116 29,400
2019/06/28 1,079 1,129 1,062 1,117 89,700
2019/06/27 1,166 1,305 1,045 1,085 573,800
2019/06/26 1,057 1,080 1,039 1,046 15,600
2019/06/25 1,045 1,100 1,045 1,059 24,400
2019/06/24 1,044 1,075 1,032 1,075 15,700
2019/06/21 1,112 1,117 1,051 1,052 38,400
2019/06/20 1,058 1,143 1,041 1,108 55,400
2019/06/19 1,064 1,075 1,027 1,032 34,300
2019/06/18 1,078 1,078 1,002 1,005 47,000
2019/06/17 1,106 1,106 1,059 1,084 27,500
2019/06/14 1,040 1,084 1,035 1,077 38,300
2019/06/13 1,092 1,092 1,041 1,061 19,600
2019/06/12 1,101 1,101 1,060 1,067 24,100
2019/06/11 1,132 1,134 1,108 1,109 8,700
2019/06/10 1,145 1,171 1,129 1,138 19,900
2019/06/07 1,047 1,133 1,047 1,126 41,300
2019/06/06 1,105 1,120 1,036 1,047 31,600
2019/06/05 1,053 1,123 1,053 1,105 43,000
2019/06/04 1,052 1,063 990 1,050 58,700
2019/06/03 1,140 1,159 1,038 1,050 64,900
2019/05/31 1,200 1,201 1,131 1,148 49,500
2019/05/30 1,198 1,270 1,175 1,190 72,000
2019/05/29 1,177 1,237 1,115 1,214 159,200
2019/05/28 1,030 1,218 1,030 1,207 243,200
2019/05/27 1,020 1,044 1,002 1,018 24,800
2019/05/24 1,039 1,050 1,008 1,021 43,000
2019/05/23 1,118 1,129 1,025 1,057 130,100
2019/05/22 964 1,112 964 1,112 145,100
2019/05/21 970 970 931 962 27,200
2019/05/20 975 1,010 969 982 23,200
2019/05/17 960 988 956 980 31,200
2019/05/16 939 958 922 945 30,200
2019/05/15 956 969 926 934 48,500
2019/05/14 974 1,001 950 1,001 52,900
2019/05/13 1,056 1,057 999 1,004 43,900
2019/05/10 1,014 1,074 1,014 1,056 39,500
2019/05/09 1,035 1,050 1,014 1,025 26,100
2019/05/08 1,064 1,068 1,027 1,038 29,600
2019/05/07 1,048 1,093 1,046 1,078 40,300
2019/04/26 1,045 1,063 1,022 1,063 21,900
2019/04/25 1,050 1,060 1,037 1,046 17,000
2019/04/24 1,053 1,080 1,053 1,062 17,100
2019/04/23 1,039 1,061 1,036 1,053 30,100
2019/04/22 1,085 1,106 1,057 1,061 27,200
2019/04/19 1,089 1,129 1,074 1,097 37,200
2019/04/18 1,129 1,144 1,080 1,082 39,900
2019/04/17 1,106 1,146 1,094 1,144 34,700
2019/04/16 1,112 1,154 1,108 1,109 34,100
2019/04/15 1,100 1,138 1,090 1,122 42,000
2019/04/12 1,142 1,147 1,095 1,099 38,200
2019/04/11 1,137 1,149 1,117 1,142 27,400
2019/04/10 1,111 1,156 1,100 1,152 29,700
2019/04/09 1,145 1,165 1,104 1,123 33,600
2019/04/08 1,124 1,167 1,118 1,155 51,300
2019/04/05 1,081 1,126 1,072 1,122 46,500
2019/04/04 1,097 1,130 1,075 1,090 43,500
2019/04/03 1,075 1,122 1,066 1,105 56,600
2019/04/02 1,170 1,171 1,072 1,089 105,000
2019/04/01 1,153 1,222 1,136 1,172 72,000
2019/03/29 1,175 1,190 1,131 1,147 45,600
2019/03/28 1,216 1,216 1,142 1,167 56,400
2019/03/27 1,200 1,244 1,175 1,205 91,300
2019/03/26 1,145 1,200 1,125 1,194 88,000
2019/03/25 1,182 1,183 1,131 1,145 65,500
2019/03/22 1,202 1,254 1,188 1,212 68,500
2019/03/20 1,245 1,282 1,192 1,193 62,500
2019/03/19 1,216 1,309 1,195 1,245 113,900
2019/03/18 1,280 1,294 1,215 1,233 114,000
2019/03/15 1,402 1,402 1,301 1,301 105,100
2019/03/14 1,370 1,419 1,291 1,403 217,000
2019/03/13 1,410 1,410 1,311 1,348 154,000
2019/03/12 1,462 1,530 1,382 1,406 399,500
2019/03/11 1,338 1,471 1,308 1,430 447,200
2019/03/08 1,398 1,421 1,271 1,298 342,000
2019/03/07 1,500 1,740 1,389 1,437 1,858,700
2019/03/06 1,246 1,553 1,215 1,553 606,800
2019/03/05 1,215 1,271 1,152 1,253 164,400
2019/03/04 1,260 1,325 1,212 1,231 373,200
2019/03/01 1,037 1,249 1,014 1,170 593,000
2019/02/28 1,056 1,056 1,008 1,009 39,800
2019/02/27 1,029 1,055 1,019 1,050 16,500
2019/02/26 1,038 1,060 1,007 1,036 37,700
2019/02/25 1,005 1,066 1,005 1,045 71,100
2019/02/22 1,031 1,031 998 1,004 33,500
2019/02/21 1,034 1,057 1,019 1,034 28,400
2019/02/20 1,008 1,037 1,008 1,031 36,400
2019/02/19 982 1,043 981 1,021 60,200
2019/02/18 998 998 960 976 63,700
2019/02/15 1,004 1,010 965 976 94,300
2019/02/14 1,022 1,038 999 1,013 69,700
2019/02/13 1,111 1,121 992 1,030 140,300
2019/02/12 1,015 1,125 1,004 1,120 158,900
2019/02/08 1,289 1,290 1,200 1,200 85,700
2019/02/07 1,363 1,365 1,284 1,296 56,800
2019/02/06 1,320 1,369 1,298 1,364 46,500
2019/02/05 1,399 1,418 1,290 1,305 108,900
2019/02/04 1,345 1,476 1,290 1,351 338,700
2019/02/01 1,271 1,283 1,231 1,255 20,800
2019/01/31 1,240 1,291 1,240 1,279 30,000
2019/01/30 1,320 1,323 1,217 1,225 62,500
2019/01/29 1,381 1,404 1,294 1,337 74,100
2019/01/28 1,308 1,410 1,282 1,380 82,200
2019/01/25 1,345 1,363 1,282 1,289 68,100
2019/01/24 1,330 1,365 1,298 1,338 61,600
2019/01/23 1,225 1,320 1,212 1,300 47,900
2019/01/22 1,286 1,290 1,210 1,230 80,400
2019/01/21 1,321 1,420 1,310 1,310 125,800
2019/01/18 1,313 1,378 1,278 1,280 133,300
2019/01/17 1,179 1,331 1,174 1,318 130,400
2019/01/16 1,188 1,215 1,150 1,170 52,900
2019/01/15 1,100 1,231 1,100 1,180 58,500
2019/01/11 1,103 1,141 1,095 1,120 57,900
2019/01/10 1,123 1,145 1,076 1,088 43,900
2019/01/09 1,250 1,275 1,125 1,133 136,600
2019/01/08 1,208 1,311 1,208 1,250 84,100
2019/01/07 1,145 1,255 1,129 1,215 78,700
2019/01/04 1,070 1,111 1,023 1,086 56,500

このページの先頭へ