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
2020/12/30 519 526 509 520 21,300
2020/12/29 524 537 518 522 24,700
2020/12/28 512 525 502 514 45,600
2020/12/25 515 519 506 506 30,500
2020/12/24 516 523 509 512 41,400
2020/12/23 501 526 490 526 52,600
2020/12/22 556 566 511 511 69,800
2020/12/21 594 639 540 571 151,600
2020/12/18 574 575 553 565 34,300
2020/12/17 635 635 576 580 63,200
2020/12/16 665 666 612 643 121,900
2020/12/15 595 705 572 675 660,800
2020/12/14 535 615 535 615 177,700
2020/12/11 505 516 499 515 11,500
2020/12/10 520 523 497 497 32,400
2020/12/09 528 538 522 522 14,600
2020/12/08 545 545 525 534 35,500
2020/12/07 591 592 555 556 43,900
2020/12/04 600 603 590 595 17,900
2020/12/03 622 622 596 600 21,700
2020/12/02 623 632 615 615 20,000
2020/12/01 622 633 622 626 7,400
2020/11/30 626 634 621 627 8,400
2020/11/27 638 638 618 633 15,200
2020/11/26 638 645 628 629 12,300
2020/11/25 659 659 633 638 18,200
2020/11/24 645 656 636 656 13,000
2020/11/20 647 647 634 642 6,100
2020/11/19 645 650 635 638 11,500
2020/11/18 665 665 645 645 12,200
2020/11/17 684 684 658 662 18,700
2020/11/16 675 692 656 689 21,800
2020/11/13 662 675 652 665 10,500
2020/11/12 671 682 660 672 22,300
2020/11/11 652 677 647 661 19,400
2020/11/10 691 696 659 660 52,700
2020/11/09 649 770 637 726 245,800
2020/11/06 677 684 669 679 16,700
2020/11/05 648 673 648 662 15,400
2020/11/04 646 654 636 649 6,500
2020/11/02 633 646 626 630 11,800
2020/10/30 677 677 627 628 18,000
2020/10/29 652 678 645 669 17,600
2020/10/28 693 693 658 671 19,100
2020/10/27 661 697 661 684 20,200
2020/10/26 697 698 673 674 15,500
2020/10/23 743 743 677 697 38,100
2020/10/22 732 732 689 728 39,600
2020/10/21 734 746 730 732 11,800
2020/10/20 726 739 726 736 21,900
2020/10/19 738 754 716 730 43,900
2020/10/16 775 775 735 750 28,000
2020/10/15 809 809 771 775 20,500
2020/10/14 794 813 787 805 11,700
2020/10/13 802 810 795 795 10,600
2020/10/12 812 835 792 808 16,400
2020/10/09 807 820 779 811 41,300
2020/10/08 796 814 784 809 34,000
2020/10/07 781 800 778 796 18,700
2020/10/06 779 787 774 781 10,000
2020/10/05 759 781 754 779 14,400
2020/10/02 770 777 740 751 22,200
2020/09/30 778 782 751 755 16,400
2020/09/29 762 791 762 787 31,900
2020/09/28 761 763 733 751 31,600
2020/09/25 767 775 756 758 19,100
2020/09/24 796 799 758 767 34,000
2020/09/23 790 817 782 810 19,500
2020/09/18 800 807 787 798 17,800
2020/09/17 807 828 795 807 23,100
2020/09/16 801 824 795 818 28,600
2020/09/15 801 803 786 802 16,800
2020/09/14 762 818 762 803 43,200
2020/09/11 777 777 737 762 44,400
2020/09/10 778 790 770 771 15,700
2020/09/09 781 791 771 777 19,400
2020/09/08 786 802 766 796 29,400
2020/09/07 804 804 772 780 24,600
2020/09/04 790 810 768 791 67,600
2020/09/03 810 816 793 810 32,900
2020/09/02 826 832 804 809 33,600
2020/09/01 825 840 810 834 28,500
2020/08/31 825 838 808 820 29,800
2020/08/28 886 886 793 801 100,000
2020/08/27 912 920 871 871 36,900
2020/08/26 860 917 855 908 58,200
2020/08/25 885 891 851 860 34,100
2020/08/24 896 896 872 884 18,000
2020/08/21 874 895 871 890 20,300
2020/08/20 912 935 867 872 93,600
2020/08/19 868 912 867 905 71,900
2020/08/18 848 879 846 867 24,000
2020/08/17 834 864 834 853 31,100
2020/08/14 840 861 822 849 47,900
2020/08/13 876 876 833 839 45,600
2020/08/12 870 883 841 852 66,400
2020/08/11 850 928 840 867 240,400
2020/08/07 810 817 783 789 53,600
2020/08/06 845 852 823 825 39,700
2020/08/05 845 857 823 857 30,000
2020/08/04 820 867 808 849 65,700
2020/08/03 800 819 790 813 33,400
2020/07/31 821 826 781 802 61,400
2020/07/30 810 830 806 815 35,400
2020/07/29 850 850 806 810 57,700
2020/07/28 882 903 841 841 47,300
2020/07/27 877 915 867 867 68,700
2020/07/22 870 906 843 900 101,900
2020/07/21 833 878 824 877 90,200
2020/07/20 846 856 816 832 90,200
2020/07/17 883 896 835 838 156,900
2020/07/16 916 935 884 884 148,900
2020/07/15 949 999 912 929 422,800
2020/07/14 979 1,009 891 922 472,700
2020/07/13 1,030 1,037 955 1,024 209,000
2020/07/10 1,044 1,076 969 1,017 361,500
2020/07/09 1,088 1,091 1,031 1,038 286,100
2020/07/08 1,065 1,080 1,031 1,063 227,200
2020/07/07 1,160 1,162 1,030 1,051 393,400
2020/07/06 1,200 1,317 1,128 1,162 934,500
2020/07/03 1,037 1,144 1,023 1,063 377,100
2020/07/02 1,080 1,130 1,014 1,037 371,900
2020/07/01 1,154 1,197 1,071 1,086 185,800
2020/06/30 1,185 1,225 1,086 1,130 401,900
2020/06/29 1,250 1,251 1,130 1,144 280,800
2020/06/26 1,423 1,430 1,235 1,287 414,600
2020/06/25 1,538 1,676 1,419 1,423 615,800
2020/06/24 1,480 1,732 1,400 1,520 1,910,700
2020/06/23 1,694 2,030 1,524 1,600 4,722,300
2020/06/22 1,654 1,654 1,570 1,654 853,200
2020/06/19 1,054 1,054 1,054 1,054 18,000
2020/06/18 904 904 904 904 3,100
2020/06/17 754 754 754 754 8,900
2020/06/16 627 683 627 654 28,500
2020/06/15 672 702 620 624 43,000
2020/06/12 710 710 649 692 43,700
2020/06/11 701 713 670 709 24,900
2020/06/10 696 730 675 716 24,100
2020/06/09 686 706 666 699 35,400
2020/06/08 659 696 648 694 33,800
2020/06/05 637 650 628 650 14,400
2020/06/04 683 685 612 627 35,100
2020/06/03 673 697 635 663 39,000
2020/06/02 659 711 650 683 45,300
2020/06/01 639 663 626 650 27,500
2020/05/29 634 655 630 646 7,400
2020/05/28 660 665 632 644 18,600
2020/05/27 658 659 633 657 15,900
2020/05/26 658 667 640 641 29,000
2020/05/25 635 674 635 668 37,100
2020/05/22 654 654 617 627 18,000
2020/05/21 627 648 620 634 35,300
2020/05/20 600 655 600 626 41,000
2020/05/19 590 601 582 595 12,100
2020/05/18 589 650 570 590 50,000
2020/05/15 586 589 546 583 20,600
2020/05/14 649 665 567 571 97,900
2020/05/13 529 619 520 619 136,900
2020/05/12 510 527 500 519 40,300
2020/05/11 491 534 491 530 31,700
2020/05/08 525 525 500 501 17,600
2020/05/07 472 520 472 520 30,000
2020/05/01 499 500 482 482 16,700
2020/04/30 525 526 497 512 19,800
2020/04/28 498 532 496 524 54,000
2020/04/27 472 546 472 538 76,200
2020/04/24 460 485 455 466 16,600
2020/04/23 467 467 439 462 12,000
2020/04/22 453 453 428 428 9,300
2020/04/21 482 488 449 454 14,500
2020/04/20 478 496 477 491 14,200
2020/04/17 482 501 466 471 25,600
2020/04/16 472 479 462 474 25,900
2020/04/15 503 503 478 480 37,900
2020/04/14 483 511 470 501 32,900
2020/04/13 483 514 453 482 64,800
2020/04/10 462 469 428 451 34,800
2020/04/09 445 479 433 440 83,600
2020/04/08 412 465 399 446 50,500
2020/04/07 405 445 405 419 18,100
2020/04/06 383 402 380 398 16,100
2020/04/03 400 408 387 391 15,400
2020/04/02 405 416 393 403 10,700
2020/04/01 398 436 388 405 23,000
2020/03/31 396 427 395 398 21,800
2020/03/30 396 404 385 393 17,600
2020/03/27 420 432 396 405 18,600
2020/03/26 391 425 391 420 31,000
2020/03/25 410 430 402 423 55,600
2020/03/24 385 420 374 394 42,100
2020/03/23 373 383 361 377 52,700
2020/03/19 422 422 379 381 43,800
2020/03/18 414 437 395 398 19,500
2020/03/17 385 436 385 412 53,900
2020/03/16 447 447 389 401 39,900
2020/03/13 438 454 414 415 74,500
2020/03/12 480 494 455 494 86,800
2020/03/11 511 511 455 464 69,200
2020/03/10 449 504 412 493 107,400
2020/03/09 542 542 481 481 83,000
2020/03/06 615 618 578 581 39,300
2020/03/05 635 639 617 631 19,700
2020/03/04 592 629 592 625 17,800
2020/03/03 623 636 601 602 38,700
2020/03/02 577 628 577 603 45,300
2020/02/28 623 639 572 574 100,200
2020/02/27 710 715 666 667 42,100
2020/02/26 720 728 696 707 26,900
2020/02/25 732 744 716 728 45,900
2020/02/21 772 790 772 777 15,800
2020/02/20 801 804 783 784 26,600
2020/02/19 782 801 782 787 15,900
2020/02/18 813 817 781 791 48,000
2020/02/17 852 852 815 817 35,300
2020/02/14 881 891 853 854 18,500
2020/02/13 878 912 878 899 10,300
2020/02/12 871 892 871 883 7,500
2020/02/10 838 893 838 871 37,700
2020/02/07 902 902 851 883 23,900
2020/02/06 896 909 887 906 13,500
2020/02/05 912 915 880 896 21,900
2020/02/04 890 912 880 895 30,700
2020/02/03 850 894 837 881 28,200
2020/01/31 832 868 832 850 30,400
2020/01/30 870 881 831 835 56,400
2020/01/29 893 935 877 878 36,600
2020/01/28 870 899 866 893 31,200
2020/01/27 928 944 897 900 57,200
2020/01/24 970 976 932 963 36,700
2020/01/23 995 995 964 969 38,300
2020/01/22 1,011 1,016 991 997 15,500
2020/01/21 1,038 1,042 993 1,011 53,300
2020/01/20 962 1,023 962 1,008 46,400
2020/01/17 1,016 1,016 957 962 69,100
2020/01/16 1,015 1,053 1,012 1,024 41,500
2020/01/15 1,066 1,100 1,013 1,036 157,200
2020/01/14 1,019 1,069 996 1,061 136,100
2020/01/10 971 1,022 954 1,010 90,700
2020/01/09 950 973 918 965 68,900
2020/01/08 930 942 892 916 68,000
2020/01/07 852 949 852 945 93,000
2020/01/06 860 860 839 848 21,100

このページの先頭へ