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
2018/12/28 1,170 1,205 1,103 1,115 47,900
2018/12/27 1,136 1,228 1,108 1,200 162,200
2018/12/26 1,097 1,137 1,064 1,087 75,200
2018/12/25 1,055 1,100 1,024 1,039 117,400
2018/12/21 1,155 1,169 1,070 1,135 97,600
2018/12/20 1,266 1,267 1,154 1,173 67,100
2018/12/19 1,266 1,325 1,225 1,261 53,900
2018/12/18 1,249 1,315 1,235 1,249 80,600
2018/12/17 1,306 1,347 1,295 1,309 31,800
2018/12/14 1,381 1,396 1,316 1,332 58,400
2018/12/13 1,426 1,444 1,383 1,400 45,900
2018/12/12 1,360 1,426 1,335 1,415 74,300
2018/12/11 1,443 1,445 1,348 1,375 102,200
2018/12/10 1,499 1,509 1,404 1,428 107,900
2018/12/07 1,582 1,610 1,537 1,551 47,200
2018/12/06 1,683 1,683 1,521 1,582 91,700
2018/12/05 1,629 1,717 1,629 1,661 44,900
2018/12/04 1,772 1,805 1,656 1,669 94,500
2018/12/03 1,661 1,780 1,657 1,772 104,200
2018/11/30 1,670 1,730 1,623 1,633 65,600
2018/11/29 1,780 1,790 1,668 1,679 75,100
2018/11/28 1,682 1,790 1,682 1,764 75,500
2018/11/27 1,686 1,760 1,675 1,687 56,400
2018/11/26 1,668 1,706 1,629 1,681 32,200
2018/11/22 1,626 1,718 1,611 1,679 43,700
2018/11/21 1,621 1,669 1,565 1,636 42,500
2018/11/20 1,715 1,722 1,621 1,628 53,300
2018/11/19 1,697 1,760 1,661 1,715 57,900
2018/11/16 1,775 1,780 1,650 1,668 95,800
2018/11/15 1,745 1,800 1,720 1,765 71,400
2018/11/14 1,867 1,899 1,705 1,745 183,000
2018/11/13 1,859 1,979 1,853 1,870 150,000
2018/11/12 2,110 2,123 1,910 1,917 421,300
2018/11/09 2,303 2,414 2,280 2,410 46,500
2018/11/08 2,381 2,389 2,301 2,332 38,200
2018/11/07 2,250 2,360 2,250 2,298 30,900
2018/11/06 2,304 2,304 2,164 2,289 59,300
2018/11/05 2,341 2,422 2,278 2,281 66,200
2018/11/02 2,319 2,464 2,319 2,438 45,300
2018/11/01 2,345 2,407 2,271 2,289 48,400
2018/10/31 2,380 2,431 2,290 2,352 53,300
2018/10/30 2,094 2,336 2,094 2,313 75,800
2018/10/29 2,276 2,322 2,051 2,144 146,600
2018/10/26 2,550 2,640 2,220 2,226 161,300
2018/10/25 2,460 2,521 2,351 2,512 135,700
2018/10/24 2,666 2,670 2,551 2,610 69,100
2018/10/23 2,801 2,801 2,576 2,610 147,000
2018/10/22 2,882 2,900 2,767 2,815 105,900
2018/10/19 2,851 2,928 2,751 2,882 117,900
2018/10/18 2,980 3,135 2,857 2,905 307,900
2018/10/17 2,781 3,100 2,755 3,000 352,300
2018/10/16 2,872 2,872 2,723 2,731 127,900
2018/10/15 2,661 2,809 2,600 2,738 172,700
2018/10/12 2,420 2,630 2,371 2,615 141,300
2018/10/11 2,386 2,485 2,256 2,390 298,100
2018/10/10 2,801 2,880 2,693 2,736 106,700
2018/10/09 2,766 2,845 2,731 2,810 88,100
2018/10/05 2,801 2,888 2,786 2,816 88,300
2018/10/04 2,899 2,933 2,768 2,866 217,000
2018/10/03 2,786 2,884 2,730 2,875 203,300
2018/10/02 2,985 2,985 2,820 2,827 255,100
2018/10/01 2,841 3,020 2,837 2,960 245,300
2018/09/28 2,753 2,837 2,681 2,815 113,300
2018/09/27 2,773 2,890 2,725 2,728 145,100
2018/09/26 2,811 2,903 2,725 2,759 147,900
2018/09/25 2,952 3,010 2,821 2,824 232,300
2018/09/21 3,000 3,220 2,915 3,035 272,300
2018/09/20 2,966 3,380 2,825 2,879 508,400
2018/09/19 2,822 2,935 2,815 2,890 58,500
2018/09/18 2,875 3,000 2,816 2,845 184,100
2018/09/14 2,720 2,950 2,702 2,874 281,300
2018/09/13 2,550 2,659 2,406 2,643 82,300
2018/09/12 2,400 2,666 2,385 2,550 182,200
2018/09/11 2,370 2,395 2,286 2,326 25,700
2018/09/10 2,444 2,466 2,332 2,370 35,400
2018/09/07 2,340 2,435 2,265 2,394 48,400
2018/09/06 2,504 2,505 2,310 2,336 96,000
2018/09/05 2,655 2,670 2,510 2,581 88,600
2018/09/04 2,416 2,644 2,416 2,605 102,700
2018/09/03 2,439 2,450 2,352 2,415 68,600
2018/08/31 2,370 2,474 2,292 2,424 116,500
2018/08/30 2,097 2,463 2,090 2,420 232,400
2018/08/29 2,037 2,072 2,008 2,048 20,400
2018/08/29 1 -> 3.00 分割
2018/08/28 6,230 6,350 6,030 6,110 13,500
2018/08/27 6,360 6,500 6,170 6,200 15,000
2018/08/24 6,050 6,400 6,050 6,310 15,300
2018/08/23 5,850 6,080 5,850 6,040 12,800
2018/08/22 5,700 5,950 5,650 5,870 15,300
2018/08/21 5,930 6,030 5,550 5,850 35,700
2018/08/20 6,180 6,220 5,900 6,000 16,000
2018/08/17 6,340 6,570 6,330 6,370 6,700
2018/08/16 6,640 6,750 6,200 6,300 20,500
2018/08/15 6,940 6,940 6,570 6,640 12,100
2018/08/14 7,320 7,450 6,810 6,990 43,800
2018/08/13 7,510 7,510 7,170 7,510 37,900
2018/08/10 6,730 6,800 6,400 6,510 7,100
2018/08/09 6,650 6,750 6,600 6,680 2,400
2018/08/08 6,750 6,890 6,670 6,700 5,300
2018/08/07 6,530 6,800 6,400 6,750 11,700
2018/08/06 6,870 6,870 6,560 6,620 7,600
2018/08/03 6,870 6,870 6,700 6,770 7,300
2018/08/02 6,960 7,030 6,740 6,840 13,200
2018/08/01 7,150 7,150 6,990 7,040 4,400
2018/07/31 7,010 7,170 6,950 7,110 7,900
2018/07/30 7,580 7,580 7,100 7,150 19,200
2018/07/27 7,790 7,820 7,490 7,550 10,000
2018/07/26 7,800 7,890 7,780 7,790 5,200
2018/07/25 7,780 7,980 7,720 7,840 9,300
2018/07/24 7,750 8,200 7,750 7,770 19,400
2018/07/23 7,560 7,700 7,400 7,700 5,400
2018/07/20 7,650 7,660 7,290 7,560 15,900
2018/07/19 8,010 8,010 7,600 7,620 6,400
2018/07/18 7,790 7,970 7,610 7,920 10,700
2018/07/17 8,130 8,280 7,770 7,880 8,900
2018/07/13 8,550 8,600 8,110 8,130 7,000
2018/07/12 8,580 8,580 8,210 8,450 7,700
2018/07/11 8,760 8,820 8,360 8,430 12,600
2018/07/10 8,970 9,160 8,730 8,800 12,700
2018/07/09 8,680 9,000 8,610 8,720 14,500
2018/07/06 8,510 8,890 8,300 8,750 20,300
2018/07/05 8,520 8,690 8,250 8,420 15,100
2018/07/04 8,580 8,770 7,980 8,570 31,300
2018/07/03 8,370 8,700 8,120 8,580 41,200
2018/07/02 8,880 9,250 8,200 8,230 31,800
2018/06/29 8,250 9,250 8,140 8,970 52,800
2018/06/28 7,590 8,330 7,140 8,330 68,700
2018/06/27 8,000 8,000 7,460 7,540 30,900
2018/06/26 7,740 8,220 7,420 8,000 23,800
2018/06/25 8,640 8,640 7,630 7,890 25,800
2018/06/22 8,750 9,000 8,500 8,510 26,500
2018/06/21 9,500 9,510 9,010 9,050 14,400
2018/06/20 9,600 9,600 8,900 9,510 16,400
2018/06/19 9,910 10,200 9,450 9,450 28,000
2018/06/18 10,030 10,170 9,600 9,910 30,600
2018/06/15 10,250 10,780 10,110 10,120 40,500
2018/06/14 9,880 10,700 9,770 10,250 56,300
2018/06/13 10,160 10,220 9,740 9,760 26,200
2018/06/12 10,000 10,350 9,870 10,080 28,900
2018/06/11 9,380 9,930 9,270 9,860 20,700
2018/06/08 9,360 9,660 9,200 9,490 17,600
2018/06/07 9,660 9,880 9,330 9,460 22,200
2018/06/06 9,520 10,100 9,450 9,630 39,200
2018/06/05 9,960 10,110 9,260 9,520 52,000
2018/06/04 10,500 10,600 10,040 10,060 27,300
2018/06/01 10,690 11,150 10,600 10,680 35,500
2018/05/31 10,820 11,550 10,640 10,950 92,100
2018/05/30 10,050 10,740 10,030 10,520 34,600
2018/05/29 10,920 10,940 10,020 10,650 114,000
2018/05/28 9,590 10,850 9,450 10,800 174,000
2018/05/25 8,800 9,600 8,780 9,370 38,600
2018/05/24 9,190 9,200 8,720 8,910 24,500
2018/05/23 9,390 9,420 9,040 9,090 20,200
2018/05/22 9,120 9,520 8,950 9,310 31,000
2018/05/21 9,100 9,450 9,060 9,130 38,800
2018/05/18 8,970 9,440 8,710 9,050 61,300
2018/05/17 8,680 9,110 8,510 8,820 80,300
2018/05/16 7,650 8,950 7,510 8,700 149,800
2018/05/15 7,460 8,030 7,220 7,800 73,600
2018/05/14 7,950 7,950 7,320 7,380 46,500
2018/05/11 7,980 8,120 7,720 7,870 62,300
2018/05/10 8,410 8,430 8,150 8,240 28,800
2018/05/09 8,800 8,940 8,260 8,460 57,000
2018/05/08 9,380 9,450 8,820 8,860 72,600
2018/05/07 9,260 9,830 9,170 9,530 87,400
2018/05/02 9,140 9,260 8,930 9,150 21,400
2018/05/01 8,830 9,250 8,800 9,060 34,900
2018/04/27 9,280 9,490 8,840 9,020 57,900
2018/04/26 10,050 10,180 8,660 9,150 144,300
2018/04/25 10,720 10,720 9,900 10,030 117,000
2018/04/24 10,960 11,130 10,800 10,900 24,400
2018/04/23 11,370 11,690 10,770 10,820 56,000
2018/04/20 10,810 11,380 10,230 11,260 87,300
2018/04/19 11,650 12,360 10,600 10,800 156,100
2018/04/18 11,640 11,980 11,190 11,400 116,600
2018/04/17 10,130 11,930 10,010 11,770 378,300
2018/04/16 11,400 11,520 10,000 10,000 121,700
2018/04/13 13,300 13,600 11,500 11,580 146,700
2018/04/12 14,000 14,200 13,120 13,270 57,800
2018/04/11 14,260 14,490 13,830 14,000 90,800
2018/04/10 13,700 14,410 13,540 13,990 113,800
2018/04/09 13,470 13,970 12,830 13,400 160,900
2018/04/06 16,130 16,500 14,040 14,070 375,900
2018/04/05 15,590 16,400 15,330 16,400 373,400
2018/04/04 15,590 16,620 14,830 15,000 718,100
2018/04/03 15,230 15,830 14,700 14,890 450,000
2018/04/02 14,850 16,850 14,700 15,110 684,900
2018/03/30 15,470 15,700 13,400 14,550 255,800

このページの先頭へ