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 |
|---|---|---|---|---|---|
| 2025/06/13 | 112 | 112 | 102 | 102 | 3,612,000 |
| 2025/06/12 | 111 | 119 | 104 | 114 | 11,194,000 |
| 2025/06/11 | 102 | 124 | 102 | 119 | 43,768,600 |
| 2025/06/10 | 77 | 107 | 77 | 94 | 19,906,900 |
| 2025/06/09 | 72 | 83 | 71 | 77 | 3,025,700 |
| 2025/06/06 | 74 | 75 | 68 | 71 | 1,641,600 |
| 2025/06/05 | 75 | 75 | 73 | 73 | 430,000 |
| 2025/06/04 | 76 | 76 | 74 | 76 | 361,900 |
| 2025/06/03 | 75 | 77 | 72 | 76 | 873,700 |
| 2025/06/02 | 77 | 83 | 74 | 74 | 3,893,100 |
| 2025/05/30 | 75 | 76 | 74 | 75 | 662,300 |
| 2025/05/29 | 77 | 79 | 75 | 76 | 336,700 |
| 2025/05/28 | 79 | 80 | 77 | 77 | 315,500 |
| 2025/05/27 | 78 | 81 | 77 | 79 | 650,400 |
| 2025/05/26 | 76 | 82 | 76 | 79 | 1,015,400 |
| 2025/05/23 | 80 | 81 | 76 | 76 | 849,700 |
| 2025/05/22 | 79 | 83 | 77 | 81 | 1,061,000 |
| 2025/05/21 | 89 | 91 | 78 | 80 | 4,056,500 |
| 2025/05/20 | 74 | 97 | 73 | 88 | 12,602,800 |
| 2025/05/19 | 71 | 75 | 71 | 73 | 1,103,000 |
| 2025/05/16 | 70 | 72 | 70 | 71 | 514,500 |
| 2025/05/15 | 70 | 72 | 69 | 70 | 445,800 |
| 2025/05/14 | 71 | 72 | 70 | 71 | 245,100 |
| 2025/05/13 | 71 | 71 | 70 | 70 | 311,000 |
| 2025/05/12 | 70 | 71 | 69 | 70 | 268,300 |
| 2025/05/09 | 69 | 70 | 69 | 70 | 139,400 |
| 2025/05/08 | 69 | 70 | 68 | 68 | 177,300 |
| 2025/05/07 | 70 | 70 | 68 | 68 | 311,200 |
| 2025/05/02 | 70 | 70 | 69 | 69 | 157,400 |
| 2025/05/01 | 69 | 70 | 69 | 69 | 169,100 |
| 2025/04/30 | 69 | 70 | 68 | 69 | 402,100 |
| 2025/04/28 | 71 | 77 | 67 | 68 | 4,654,500 |
| 2025/04/25 | 71 | 72 | 69 | 70 | 734,800 |
| 2025/04/24 | 71 | 71 | 70 | 71 | 156,500 |
| 2025/04/23 | 73 | 73 | 70 | 70 | 277,700 |
| 2025/04/22 | 70 | 76 | 68 | 73 | 4,466,400 |
| 2025/04/21 | 71 | 82 | 70 | 71 | 6,311,800 |
| 2025/04/18 | 71 | 72 | 70 | 71 | 93,000 |
| 2025/04/17 | 70 | 72 | 70 | 71 | 200,600 |
| 2025/04/16 | 72 | 72 | 69 | 69 | 314,800 |
| 2025/04/15 | 72 | 72 | 70 | 71 | 252,700 |
| 2025/04/14 | 74 | 74 | 71 | 71 | 318,400 |
| 2025/04/11 | 69 | 73 | 68 | 73 | 599,400 |
| 2025/04/10 | 78 | 78 | 68 | 72 | 3,144,400 |
| 2025/04/09 | 64 | 67 | 63 | 65 | 442,700 |
| 2025/04/08 | 64 | 68 | 64 | 67 | 450,300 |
| 2025/04/07 | 61 | 64 | 60 | 60 | 1,054,000 |
| 2025/04/04 | 70 | 73 | 61 | 68 | 2,087,300 |
| 2025/04/03 | 70 | 73 | 69 | 72 | 827,200 |
| 2025/04/02 | 76 | 76 | 74 | 74 | 319,400 |
| 2025/04/01 | 76 | 78 | 75 | 75 | 395,900 |
| 2025/03/31 | 76 | 77 | 73 | 75 | 991,200 |
| 2025/03/28 | 77 | 88 | 73 | 75 | 8,054,900 |
| 2025/03/27 | 80 | 80 | 76 | 77 | 987,200 |
| 2025/03/26 | 81 | 81 | 79 | 80 | 1,029,400 |
| 2025/03/25 | 79 | 95 | 79 | 82 | 9,412,100 |
| 2025/03/24 | 76 | 79 | 75 | 78 | 374,500 |
| 2025/03/21 | 78 | 79 | 75 | 75 | 817,200 |
| 2025/03/19 | 80 | 82 | 77 | 77 | 729,200 |
| 2025/03/18 | 82 | 84 | 81 | 81 | 210,300 |
| 2025/03/17 | 80 | 84 | 80 | 81 | 533,000 |
| 2025/03/14 | 81 | 81 | 79 | 80 | 224,000 |
| 2025/03/13 | 81 | 83 | 80 | 81 | 259,000 |
| 2025/03/12 | 78 | 84 | 77 | 81 | 839,400 |
| 2025/03/11 | 78 | 78 | 74 | 78 | 632,200 |
| 2025/03/10 | 80 | 80 | 78 | 78 | 155,100 |
| 2025/03/07 | 80 | 81 | 78 | 80 | 254,600 |
| 2025/03/06 | 80 | 82 | 80 | 82 | 159,800 |
| 2025/03/05 | 81 | 81 | 78 | 79 | 371,900 |
| 2025/03/04 | 82 | 82 | 80 | 81 | 266,600 |
| 2025/03/03 | 83 | 85 | 80 | 81 | 553,600 |
| 2025/02/28 | 80 | 84 | 79 | 80 | 273,000 |
| 2025/02/27 | 81 | 81 | 78 | 80 | 283,500 |
| 2025/02/26 | 76 | 84 | 76 | 81 | 1,684,700 |
| 2025/02/25 | 75 | 77 | 75 | 76 | 297,500 |
| 2025/02/21 | 78 | 79 | 76 | 77 | 297,000 |
| 2025/02/20 | 79 | 80 | 78 | 78 | 169,200 |
| 2025/02/19 | 77 | 79 | 77 | 79 | 235,200 |
| 2025/02/18 | 76 | 78 | 76 | 77 | 173,400 |
| 2025/02/17 | 77 | 77 | 75 | 76 | 242,200 |
| 2025/02/14 | 76 | 77 | 76 | 77 | 202,600 |
| 2025/02/13 | 75 | 76 | 75 | 76 | 113,200 |
| 2025/02/12 | 74 | 79 | 74 | 75 | 884,600 |
| 2025/02/10 | 72 | 75 | 71 | 73 | 479,300 |
| 2025/02/07 | 74 | 74 | 71 | 71 | 516,900 |
| 2025/02/06 | 74 | 76 | 74 | 74 | 245,400 |
| 2025/02/05 | 75 | 76 | 74 | 75 | 284,800 |
| 2025/02/04 | 78 | 78 | 75 | 75 | 590,500 |
| 2025/02/03 | 77 | 78 | 77 | 77 | 231,100 |
| 2025/01/31 | 80 | 80 | 77 | 77 | 340,600 |
| 2025/01/30 | 79 | 80 | 78 | 79 | 177,300 |
| 2025/01/29 | 80 | 80 | 78 | 79 | 183,300 |
| 2025/01/28 | 81 | 81 | 78 | 80 | 148,400 |
| 2025/01/27 | 80 | 82 | 79 | 80 | 230,800 |
| 2025/01/24 | 81 | 81 | 79 | 80 | 432,400 |
| 2025/01/23 | 80 | 81 | 78 | 78 | 119,900 |
| 2025/01/22 | 79 | 81 | 79 | 80 | 133,900 |
| 2025/01/21 | 79 | 80 | 78 | 79 | 94,200 |
| 2025/01/20 | 78 | 79 | 77 | 79 | 83,200 |
| 2025/01/17 | 79 | 79 | 77 | 78 | 252,900 |
| 2025/01/16 | 80 | 80 | 78 | 78 | 149,200 |
| 2025/01/15 | 80 | 81 | 79 | 79 | 53,300 |
| 2025/01/14 | 80 | 81 | 79 | 80 | 110,500 |
| 2025/01/10 | 81 | 82 | 80 | 80 | 134,100 |
| 2025/01/09 | 81 | 81 | 79 | 80 | 188,400 |
| 2025/01/08 | 81 | 81 | 79 | 80 | 171,600 |
| 2025/01/07 | 81 | 81 | 79 | 80 | 256,200 |
| 2025/01/06 | 82 | 83 | 79 | 81 | 411,500 |
| 2024/12/30 | 81 | 83 | 81 | 82 | 181,100 |
| 2024/12/27 | 79 | 83 | 78 | 80 | 480,700 |
| 2024/12/26 | 84 | 85 | 78 | 78 | 927,800 |
| 2024/12/25 | 79 | 82 | 79 | 81 | 278,100 |
| 2024/12/24 | 81 | 81 | 79 | 79 | 339,300 |
| 2024/12/23 | 81 | 82 | 79 | 80 | 549,100 |
| 2024/12/20 | 87 | 88 | 82 | 82 | 627,100 |
| 2024/12/19 | 86 | 87 | 84 | 85 | 588,500 |
| 2024/12/18 | 88 | 89 | 87 | 88 | 249,000 |
| 2024/12/17 | 90 | 90 | 88 | 88 | 387,400 |
| 2024/12/16 | 88 | 97 | 85 | 90 | 2,357,500 |
| 2024/12/13 | 90 | 95 | 88 | 88 | 1,103,800 |
| 2024/12/12 | 90 | 91 | 88 | 89 | 356,200 |
| 2024/12/11 | 90 | 92 | 89 | 90 | 325,400 |
| 2024/12/10 | 88 | 94 | 88 | 90 | 585,300 |
| 2024/12/09 | 86 | 89 | 86 | 89 | 339,600 |
| 2024/12/06 | 89 | 89 | 86 | 86 | 392,200 |
| 2024/12/05 | 89 | 92 | 89 | 89 | 326,200 |
| 2024/12/04 | 93 | 93 | 89 | 89 | 528,700 |
| 2024/12/03 | 95 | 95 | 92 | 92 | 590,100 |
| 2024/12/02 | 95 | 96 | 94 | 94 | 345,800 |
| 2024/11/29 | 92 | 100 | 92 | 96 | 1,759,600 |
| 2024/11/28 | 95 | 99 | 92 | 92 | 1,332,700 |
| 2024/11/27 | 101 | 101 | 96 | 96 | 2,225,700 |
| 2024/11/26 | 110 | 119 | 103 | 104 | 8,819,400 |
| 2024/11/25 | 101 | 115 | 98 | 106 | 10,309,000 |
| 2024/11/22 | 108 | 108 | 98 | 98 | 3,354,200 |
| 2024/11/21 | 128 | 135 | 102 | 112 | 19,868,500 |
| 2024/11/20 | 120 | 121 | 103 | 105 | 6,415,300 |
| 2024/11/19 | 108 | 123 | 106 | 123 | 18,148,400 |
| 2024/11/18 | 85 | 105 | 85 | 93 | 7,632,200 |
| 2024/11/15 | 82 | 91 | 81 | 83 | 1,218,200 |
| 2024/11/14 | 83 | 83 | 81 | 81 | 100,300 |
| 2024/11/13 | 80 | 82 | 80 | 82 | 121,300 |
| 2024/11/12 | 80 | 82 | 80 | 81 | 254,900 |
| 2024/11/11 | 82 | 82 | 80 | 81 | 186,100 |
| 2024/11/08 | 81 | 82 | 81 | 81 | 141,700 |
| 2024/11/07 | 80 | 82 | 80 | 81 | 410,500 |
| 2024/11/06 | 81 | 83 | 79 | 80 | 244,800 |
| 2024/11/05 | 83 | 84 | 81 | 81 | 163,800 |
| 2024/11/01 | 86 | 86 | 82 | 84 | 567,400 |
| 2024/10/31 | 82 | 94 | 81 | 89 | 1,886,800 |
| 2024/10/30 | 79 | 82 | 77 | 82 | 225,000 |
| 2024/10/29 | 78 | 79 | 77 | 79 | 130,400 |
| 2024/10/28 | 76 | 79 | 76 | 79 | 122,300 |
| 2024/10/25 | 78 | 78 | 76 | 77 | 132,400 |
| 2024/10/24 | 78 | 79 | 77 | 78 | 111,800 |
| 2024/10/23 | 79 | 79 | 78 | 79 | 76,900 |
| 2024/10/22 | 80 | 80 | 78 | 79 | 228,300 |
| 2024/10/21 | 81 | 82 | 80 | 80 | 176,700 |
| 2024/10/18 | 80 | 82 | 80 | 80 | 86,100 |
| 2024/10/17 | 80 | 82 | 79 | 82 | 197,000 |
| 2024/10/16 | 79 | 81 | 79 | 80 | 145,100 |
| 2024/10/15 | 80 | 81 | 79 | 80 | 160,400 |
| 2024/10/11 | 79 | 80 | 79 | 80 | 106,300 |
| 2024/10/10 | 81 | 81 | 79 | 81 | 209,800 |
| 2024/10/09 | 81 | 82 | 80 | 82 | 277,900 |
| 2024/10/08 | 82 | 82 | 81 | 82 | 150,500 |
| 2024/10/07 | 84 | 85 | 81 | 83 | 357,500 |
| 2024/10/04 | 83 | 93 | 83 | 84 | 1,013,600 |
| 2024/10/03 | 83 | 84 | 82 | 82 | 124,000 |
| 2024/10/02 | 84 | 84 | 82 | 82 | 105,100 |
| 2024/10/01 | 85 | 86 | 84 | 84 | 54,100 |
| 2024/09/30 | 84 | 86 | 84 | 85 | 157,500 |
| 2024/09/27 | 86 | 87 | 84 | 87 | 122,600 |
| 2024/09/26 | 82 | 86 | 81 | 86 | 294,900 |
| 2024/09/25 | 86 | 87 | 80 | 84 | 256,500 |
| 2024/09/24 | 89 | 89 | 85 | 87 | 124,800 |
| 2024/09/20 | 88 | 89 | 87 | 88 | 185,300 |
| 2024/09/19 | 84 | 87 | 84 | 87 | 165,900 |
| 2024/09/18 | 86 | 86 | 82 | 84 | 173,700 |
| 2024/09/17 | 86 | 87 | 83 | 84 | 242,200 |
| 2024/09/13 | 87 | 88 | 87 | 87 | 152,300 |
| 2024/09/12 | 88 | 90 | 87 | 87 | 150,400 |
| 2024/09/11 | 89 | 90 | 84 | 88 | 194,900 |
| 2024/09/10 | 86 | 89 | 85 | 87 | 140,700 |
| 2024/09/09 | 82 | 86 | 81 | 86 | 127,400 |
| 2024/09/06 | 86 | 87 | 83 | 83 | 223,900 |
| 2024/09/05 | 85 | 89 | 85 | 86 | 144,100 |
| 2024/09/04 | 87 | 88 | 86 | 87 | 423,200 |
| 2024/09/03 | 90 | 91 | 89 | 90 | 168,700 |
| 2024/09/02 | 97 | 103 | 90 | 91 | 1,861,900 |
| 2024/08/30 | 89 | 90 | 86 | 89 | 402,100 |
| 2024/08/29 | 91 | 92 | 88 | 90 | 272,100 |
| 2024/08/28 | 94 | 94 | 91 | 91 | 402,700 |
| 2024/08/27 | 96 | 96 | 94 | 95 | 211,000 |
| 2024/08/26 | 95 | 98 | 95 | 96 | 189,600 |
| 2024/08/23 | 98 | 98 | 93 | 95 | 349,000 |
| 2024/08/22 | 99 | 100 | 97 | 97 | 235,600 |
| 2024/08/21 | 97 | 101 | 97 | 97 | 476,100 |
| 2024/08/20 | 96 | 116 | 95 | 99 | 4,756,600 |
| 2024/08/19 | 96 | 102 | 93 | 93 | 488,200 |