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 |
|---|---|---|---|---|---|
| 2024/07/26 | 97 | 97 | 94 | 94 | 383,400 |
| 2024/07/25 | 99 | 99 | 97 | 97 | 440,800 |
| 2024/07/24 | 99 | 101 | 99 | 100 | 229,000 |
| 2024/07/23 | 100 | 102 | 99 | 99 | 189,100 |
| 2024/07/22 | 102 | 102 | 98 | 99 | 322,700 |
| 2024/07/19 | 104 | 104 | 102 | 102 | 91,000 |
| 2024/07/18 | 105 | 105 | 102 | 103 | 225,200 |
| 2024/07/17 | 103 | 106 | 102 | 106 | 499,300 |
| 2024/07/16 | 102 | 105 | 102 | 103 | 215,500 |
| 2024/07/12 | 99 | 103 | 99 | 101 | 451,000 |
| 2024/07/11 | 100 | 101 | 99 | 99 | 176,100 |
| 2024/07/10 | 102 | 102 | 99 | 99 | 186,100 |
| 2024/07/09 | 102 | 104 | 101 | 101 | 379,200 |
| 2024/07/08 | 100 | 102 | 99 | 100 | 168,600 |
| 2024/07/05 | 99 | 101 | 98 | 100 | 307,800 |
| 2024/07/04 | 101 | 102 | 98 | 100 | 484,500 |
| 2024/07/03 | 103 | 103 | 100 | 102 | 371,400 |
| 2024/07/02 | 104 | 104 | 102 | 102 | 246,100 |
| 2024/07/01 | 106 | 106 | 103 | 104 | 311,200 |
| 2024/06/28 | 106 | 107 | 105 | 105 | 319,600 |
| 2024/06/27 | 106 | 112 | 106 | 107 | 570,000 |
| 2024/06/26 | 105 | 108 | 105 | 105 | 295,100 |
| 2024/06/25 | 103 | 106 | 103 | 104 | 357,600 |
| 2024/06/24 | 106 | 107 | 103 | 103 | 377,300 |
| 2024/06/21 | 106 | 107 | 105 | 105 | 285,300 |
| 2024/06/20 | 107 | 107 | 105 | 106 | 228,200 |
| 2024/06/19 | 106 | 109 | 106 | 107 | 396,200 |
| 2024/06/18 | 107 | 108 | 105 | 106 | 497,600 |
| 2024/06/17 | 110 | 111 | 106 | 107 | 1,059,400 |
| 2024/06/14 | 107 | 132 | 107 | 113 | 5,723,300 |
| 2024/06/13 | 106 | 108 | 106 | 106 | 382,300 |
| 2024/06/12 | 106 | 108 | 105 | 106 | 295,500 |
| 2024/06/11 | 106 | 109 | 106 | 107 | 266,000 |
| 2024/06/10 | 106 | 109 | 105 | 106 | 295,400 |
| 2024/06/07 | 106 | 109 | 105 | 106 | 360,700 |
| 2024/06/06 | 112 | 112 | 106 | 106 | 708,800 |
| 2024/06/05 | 106 | 124 | 106 | 111 | 3,529,100 |
| 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 |
| 2023/12/29 | 418 | 425 | 399 | 402 | 341,700 |
| 2023/12/28 | 395 | 432 | 386 | 421 | 293,300 |
| 2023/12/27 | 412 | 423 | 394 | 397 | 446,900 |
| 2023/12/26 | 435 | 436 | 411 | 411 | 341,000 |
| 2023/12/25 | 433 | 444 | 400 | 429 | 473,100 |
| 2023/12/22 | 450 | 462 | 429 | 430 | 230,600 |
| 2023/12/21 | 461 | 461 | 448 | 450 | 158,900 |
| 2023/12/20 | 456 | 472 | 456 | 464 | 277,900 |
| 2023/12/19 | 468 | 480 | 455 | 459 | 251,700 |
| 2023/12/18 | 473 | 480 | 463 | 473 | 232,000 |
| 2023/12/15 | 469 | 480 | 461 | 463 | 295,500 |
| 2023/12/14 | 484 | 484 | 446 | 455 | 464,400 |
| 2023/12/13 | 476 | 496 | 475 | 481 | 255,200 |
| 2023/12/12 | 496 | 496 | 480 | 484 | 226,400 |
| 2023/12/11 | 498 | 501 | 478 | 494 | 424,700 |
| 2023/12/08 | 497 | 520 | 481 | 487 | 1,117,500 |
| 2023/12/07 | 454 | 500 | 445 | 492 | 1,056,300 |
| 2023/12/06 | 442 | 477 | 442 | 451 | 1,034,200 |
| 2023/12/05 | 454 | 466 | 436 | 443 | 542,200 |
| 2023/12/04 | 408 | 450 | 408 | 449 | 759,500 |
| 2023/12/01 | 401 | 411 | 398 | 406 | 272,200 |
| 2023/11/30 | 416 | 417 | 395 | 408 | 635,400 |
| 2023/11/29 | 427 | 431 | 403 | 411 | 651,000 |
| 2023/11/28 | 450 | 455 | 418 | 425 | 612,300 |
| 2023/11/27 | 446 | 461 | 441 | 449 | 496,000 |
| 2023/11/24 | 448 | 477 | 442 | 450 | 854,400 |
| 2023/11/22 | 475 | 485 | 425 | 442 | 1,302,400 |
| 2023/11/21 | 516 | 546 | 476 | 486 | 2,625,400 |
| 2023/11/20 | 439 | 508 | 435 | 490 | 4,034,900 |
| 2023/11/17 | 389 | 447 | 377 | 439 | 2,005,400 |
| 2023/11/16 | 374 | 390 | 372 | 389 | 430,900 |
| 2023/11/15 | 374 | 389 | 350 | 382 | 925,800 |
| 2023/11/14 | 429 | 444 | 370 | 378 | 1,824,400 |
| 2023/11/13 | 405 | 409 | 392 | 397 | 417,700 |
| 2023/11/10 | 410 | 414 | 392 | 409 | 508,400 |
| 2023/11/09 | 394 | 422 | 387 | 416 | 885,500 |
| 2023/11/08 | 430 | 439 | 406 | 418 | 647,800 |
| 2023/11/07 | 456 | 480 | 412 | 433 | 1,897,500 |
| 2023/11/06 | 410 | 454 | 394 | 436 | 1,898,700 |
| 2023/11/02 | 406 | 472 | 382 | 404 | 3,248,600 |
| 2023/11/01 | 486 | 523 | 414 | 414 | 2,594,800 |
| 2023/10/31 | 598 | 610 | 494 | 494 | 1,718,200 |
| 2023/10/30 | 622 | 682 | 594 | 594 | 1,174,600 |
| 2023/10/27 | 670 | 679 | 591 | 612 | 1,280,400 |
| 2023/10/26 | 768 | 800 | 653 | 669 | 1,091,800 |
| 2023/10/25 | 756 | 901 | 751 | 797 | 1,770,200 |
| 2023/10/24 | 695 | 780 | 684 | 757 | 817,900 |
| 2023/10/23 | 745 | 856 | 680 | 710 | 1,295,100 |
| 2023/10/20 | 900 | 929 | 760 | 760 | 1,384,600 |
| 2023/10/19 | 908 | 961 | 861 | 910 | 2,250,500 |
| 2023/10/18 | 900 | 927 | 816 | 902 | 3,559,700 |
| 2023/10/17 | 671 | 789 | 667 | 789 | 1,500,900 |
| 2023/10/16 | 595 | 696 | 584 | 689 | 1,191,000 |
| 2023/10/13 | 644 | 659 | 590 | 596 | 420,500 |
| 2023/10/12 | 656 | 676 | 630 | 651 | 352,800 |
| 2023/10/11 | 665 | 694 | 612 | 655 | 555,700 |
| 2023/10/10 | 708 | 711 | 655 | 655 | 415,000 |
| 2023/10/06 | 749 | 780 | 696 | 707 | 704,800 |
| 2023/10/05 | 788 | 808 | 654 | 676 | 454,300 |
| 2023/10/04 | 823 | 865 | 780 | 795 | 462,600 |
| 2023/10/04 | 1 -> 3.00 分割 | ||||
| 2023/10/03 | 2,357 | 2,460 | 2,340 | 2,424 | 54,300 |