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 |
|---|---|---|---|---|---|
| 2024/06/04 | 116 | 117 | 106 | 106 | 2,032,900 |
| 2024/06/03 | 107 | 111 | 104 | 106 | 336,800 |
| 2024/05/31 | 102 | 108 | 102 | 107 | 429,300 |
| 2024/05/30 | 102 | 107 | 101 | 104 | 413,800 |
| 2024/05/29 | 109 | 111 | 104 | 106 | 544,300 |
| 2024/05/28 | 110 | 113 | 108 | 112 | 698,400 |
| 2024/05/27 | 111 | 115 | 109 | 110 | 551,300 |
| 2024/05/24 | 110 | 114 | 109 | 111 | 437,400 |
| 2024/05/23 | 116 | 116 | 111 | 111 | 629,800 |
| 2024/05/22 | 123 | 125 | 114 | 115 | 862,700 |
| 2024/05/21 | 123 | 125 | 115 | 115 | 1,031,300 |
| 2024/05/20 | 114 | 135 | 113 | 122 | 4,296,900 |
| 2024/05/17 | 115 | 116 | 110 | 110 | 739,800 |
| 2024/05/16 | 119 | 124 | 116 | 117 | 572,500 |
| 2024/05/15 | 119 | 129 | 119 | 119 | 885,800 |
| 2024/05/14 | 123 | 123 | 117 | 119 | 686,600 |
| 2024/05/13 | 125 | 127 | 116 | 121 | 1,014,000 |
| 2024/05/10 | 133 | 133 | 120 | 121 | 2,027,400 |
| 2024/05/09 | 142 | 142 | 133 | 134 | 995,700 |
| 2024/05/08 | 142 | 148 | 137 | 138 | 1,486,700 |
| 2024/05/07 | 145 | 147 | 139 | 145 | 1,511,400 |
| 2024/05/02 | 142 | 153 | 139 | 144 | 2,690,600 |
| 2024/05/01 | 133 | 156 | 131 | 137 | 6,453,900 |
| 2024/04/30 | 145 | 145 | 131 | 131 | 1,661,900 |
| 2024/04/26 | 138 | 143 | 134 | 137 | 1,223,600 |
| 2024/04/25 | 154 | 162 | 141 | 142 | 2,633,100 |
| 2024/04/24 | 133 | 168 | 131 | 154 | 7,304,100 |
| 2024/04/23 | 148 | 156 | 129 | 135 | 3,739,000 |
| 2024/04/22 | 170 | 172 | 151 | 151 | 4,824,100 |
| 2024/04/19 | 155 | 180 | 153 | 173 | 13,923,700 |
| 2024/04/18 | 170 | 206 | 151 | 154 | 20,663,500 |
| 2024/04/17 | 137 | 188 | 137 | 188 | 20,590,000 |
| 2024/04/16 | 107 | 156 | 107 | 138 | 22,036,200 |
| 2024/04/15 | 119 | 120 | 108 | 108 | 2,214,900 |
| 2024/04/12 | 130 | 134 | 121 | 122 | 2,691,900 |
| 2024/04/11 | 146 | 161 | 132 | 135 | 4,469,900 |
| 2024/04/10 | 145 | 165 | 132 | 149 | 8,483,800 |
| 2024/04/09 | 192 | 202 | 147 | 150 | 16,760,300 |
| 2024/04/08 | 110 | 165 | 102 | 165 | 24,126,900 |
| 2024/04/05 | 88 | 115 | 85 | 115 | 12,515,100 |
| 2024/04/04 | 85 | 88 | 84 | 85 | 485,900 |
| 2024/04/03 | 87 | 87 | 84 | 85 | 438,600 |
| 2024/04/02 | 89 | 90 | 84 | 86 | 759,100 |
| 2024/04/01 | 93 | 94 | 88 | 89 | 619,500 |
| 2024/03/29 | 88 | 92 | 88 | 92 | 765,900 |
| 2024/03/28 | 92 | 92 | 88 | 89 | 553,800 |
| 2024/03/27 | 94 | 95 | 88 | 92 | 1,294,200 |
| 2024/03/26 | 99 | 108 | 92 | 93 | 2,572,200 |
| 2024/03/25 | 92 | 106 | 92 | 96 | 2,234,300 |
| 2024/03/22 | 95 | 96 | 92 | 94 | 640,000 |
| 2024/03/21 | 96 | 100 | 92 | 95 | 1,781,000 |
| 2024/03/19 | 105 | 123 | 95 | 95 | 4,927,300 |
| 2024/03/18 | 102 | 109 | 101 | 101 | 971,600 |
| 2024/03/15 | 109 | 109 | 101 | 102 | 758,400 |
| 2024/03/14 | 111 | 133 | 105 | 109 | 2,871,900 |
| 2024/03/13 | 117 | 124 | 112 | 112 | 532,800 |
| 2024/03/12 | 119 | 121 | 112 | 119 | 737,600 |
| 2024/03/11 | 120 | 137 | 119 | 124 | 1,089,900 |
| 2024/03/08 | 143 | 148 | 123 | 124 | 1,550,600 |
| 2024/03/07 | 156 | 156 | 146 | 147 | 601,500 |
| 2024/03/06 | 152 | 158 | 150 | 153 | 326,700 |
| 2024/03/05 | 155 | 162 | 149 | 156 | 687,400 |
| 2024/03/04 | 163 | 165 | 157 | 159 | 505,400 |
| 2024/03/01 | 168 | 175 | 158 | 160 | 938,500 |
| 2024/02/29 | 185 | 188 | 166 | 169 | 1,184,900 |
| 2024/02/28 | 191 | 224 | 185 | 186 | 2,909,500 |
| 2024/02/27 | 181 | 192 | 178 | 187 | 703,000 |
| 2024/02/26 | 189 | 196 | 181 | 183 | 887,900 |
| 2024/02/22 | 194 | 205 | 190 | 192 | 725,600 |
| 2024/02/21 | 225 | 226 | 195 | 198 | 1,541,500 |
| 2024/02/20 | 247 | 249 | 224 | 226 | 1,261,100 |
| 2024/02/19 | 240 | 272 | 228 | 250 | 1,380,300 |
| 2024/02/16 | 253 | 253 | 230 | 232 | 1,202,200 |
| 2024/02/15 | 258 | 268 | 244 | 246 | 492,600 |
| 2024/02/14 | 261 | 275 | 251 | 254 | 645,300 |
| 2024/02/13 | 222 | 269 | 222 | 269 | 1,957,300 |
| 2024/02/09 | 307 | 309 | 281 | 294 | 1,130,800 |
| 2024/02/08 | 344 | 350 | 309 | 312 | 1,118,800 |
| 2024/02/07 | 351 | 359 | 339 | 349 | 599,600 |
| 2024/02/06 | 377 | 384 | 338 | 359 | 975,000 |
| 2024/02/05 | 375 | 388 | 371 | 383 | 324,600 |
| 2024/02/02 | 396 | 396 | 363 | 378 | 697,000 |
| 2024/02/01 | 401 | 401 | 389 | 390 | 256,700 |
| 2024/01/31 | 396 | 404 | 389 | 402 | 260,700 |
| 2024/01/30 | 405 | 411 | 385 | 396 | 871,700 |
| 2024/01/29 | 414 | 417 | 392 | 397 | 556,900 |
| 2024/01/26 | 420 | 441 | 414 | 414 | 773,800 |
| 2024/01/25 | 458 | 468 | 430 | 430 | 582,200 |
| 2024/01/24 | 456 | 487 | 432 | 456 | 958,700 |
| 2024/01/23 | 488 | 492 | 437 | 464 | 1,904,200 |
| 2024/01/22 | 420 | 470 | 402 | 465 | 1,663,100 |
| 2024/01/19 | 380 | 408 | 376 | 406 | 306,900 |
| 2024/01/18 | 381 | 390 | 372 | 379 | 236,800 |
| 2024/01/17 | 403 | 403 | 377 | 381 | 346,400 |
| 2024/01/16 | 410 | 410 | 396 | 400 | 236,800 |
| 2024/01/15 | 411 | 422 | 401 | 403 | 256,900 |
| 2024/01/12 | 408 | 413 | 400 | 406 | 142,100 |
| 2024/01/11 | 420 | 420 | 403 | 405 | 193,600 |
| 2024/01/10 | 410 | 428 | 410 | 420 | 216,500 |
| 2024/01/09 | 401 | 420 | 398 | 413 | 223,400 |
| 2024/01/05 | 409 | 415 | 396 | 398 | 217,100 |
| 2024/01/04 | 408 | 416 | 391 | 411 | 188,600 |