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 |
---|---|---|---|---|---|
2019/12/30 | 877 | 901 | 856 | 872 | 49,000 |
2019/12/27 | 865 | 887 | 846 | 877 | 50,700 |
2019/12/26 | 831 | 881 | 831 | 851 | 83,600 |
2019/12/25 | 828 | 835 | 820 | 825 | 14,400 |
2019/12/24 | 810 | 828 | 810 | 828 | 29,000 |
2019/12/23 | 820 | 828 | 810 | 811 | 21,400 |
2019/12/20 | 833 | 844 | 820 | 828 | 16,500 |
2019/12/19 | 830 | 853 | 830 | 833 | 11,200 |
2019/12/18 | 844 | 848 | 826 | 838 | 16,800 |
2019/12/17 | 835 | 856 | 814 | 844 | 35,100 |
2019/12/16 | 856 | 875 | 810 | 828 | 108,400 |
2019/12/13 | 909 | 911 | 890 | 901 | 33,900 |
2019/12/12 | 928 | 930 | 910 | 911 | 24,700 |
2019/12/11 | 942 | 942 | 930 | 934 | 4,200 |
2019/12/10 | 928 | 945 | 928 | 940 | 5,500 |
2019/12/09 | 933 | 944 | 930 | 935 | 8,600 |
2019/12/06 | 940 | 948 | 927 | 933 | 13,900 |
2019/12/05 | 929 | 949 | 929 | 941 | 23,700 |
2019/12/04 | 923 | 936 | 917 | 931 | 10,800 |
2019/12/03 | 940 | 947 | 929 | 932 | 11,600 |
2019/12/02 | 952 | 954 | 940 | 940 | 5,900 |
2019/11/29 | 960 | 969 | 952 | 952 | 14,200 |
2019/11/28 | 950 | 970 | 941 | 955 | 26,400 |
2019/11/27 | 960 | 976 | 941 | 941 | 19,300 |
2019/11/26 | 935 | 958 | 930 | 948 | 22,300 |
2019/11/25 | 916 | 953 | 916 | 947 | 28,700 |
2019/11/22 | 928 | 931 | 913 | 919 | 7,300 |
2019/11/21 | 927 | 938 | 912 | 913 | 12,800 |
2019/11/20 | 937 | 941 | 918 | 927 | 7,300 |
2019/11/19 | 919 | 937 | 912 | 937 | 17,300 |
2019/11/18 | 900 | 919 | 900 | 917 | 19,200 |
2019/11/15 | 920 | 920 | 896 | 908 | 31,800 |
2019/11/14 | 963 | 963 | 917 | 918 | 23,600 |
2019/11/13 | 923 | 977 | 923 | 948 | 29,400 |
2019/11/12 | 922 | 943 | 922 | 928 | 19,600 |
2019/11/11 | 917 | 933 | 905 | 926 | 18,800 |
2019/11/08 | 927 | 938 | 923 | 927 | 15,600 |
2019/11/07 | 938 | 943 | 924 | 929 | 15,000 |
2019/11/06 | 961 | 961 | 935 | 938 | 47,300 |
2019/11/05 | 1,000 | 1,000 | 952 | 974 | 43,900 |
2019/11/01 | 962 | 1,060 | 952 | 966 | 498,200 |
2019/10/31 | 902 | 911 | 896 | 910 | 6,700 |
2019/10/30 | 917 | 920 | 900 | 904 | 12,500 |
2019/10/29 | 902 | 919 | 902 | 919 | 10,900 |
2019/10/28 | 904 | 908 | 893 | 905 | 11,300 |
2019/10/25 | 907 | 907 | 890 | 893 | 9,000 |
2019/10/24 | 908 | 908 | 893 | 901 | 14,000 |
2019/10/23 | 892 | 906 | 888 | 900 | 10,300 |
2019/10/21 | 891 | 905 | 885 | 891 | 11,600 |
2019/10/18 | 892 | 906 | 875 | 891 | 18,600 |
2019/10/17 | 896 | 905 | 886 | 899 | 15,400 |
2019/10/16 | 906 | 930 | 896 | 896 | 16,200 |
2019/10/15 | 899 | 930 | 891 | 907 | 26,800 |
2019/10/11 | 901 | 902 | 887 | 896 | 18,600 |
2019/10/10 | 914 | 918 | 895 | 905 | 7,900 |
2019/10/09 | 898 | 921 | 892 | 914 | 15,600 |
2019/10/08 | 898 | 921 | 898 | 900 | 17,900 |
2019/10/07 | 896 | 905 | 891 | 898 | 5,600 |
2019/10/04 | 908 | 930 | 897 | 903 | 9,100 |
2019/10/03 | 901 | 903 | 891 | 893 | 7,800 |
2019/10/02 | 883 | 926 | 871 | 908 | 27,400 |
2019/10/01 | 894 | 902 | 885 | 892 | 12,000 |
2019/09/30 | 893 | 906 | 885 | 894 | 19,100 |
2019/09/27 | 915 | 917 | 886 | 908 | 25,200 |
2019/09/26 | 911 | 931 | 899 | 913 | 20,400 |
2019/09/25 | 892 | 916 | 887 | 916 | 17,100 |
2019/09/24 | 884 | 917 | 884 | 905 | 19,400 |
2019/09/20 | 902 | 905 | 893 | 894 | 12,700 |
2019/09/19 | 894 | 916 | 894 | 902 | 14,100 |
2019/09/18 | 916 | 933 | 890 | 890 | 21,000 |
2019/09/17 | 891 | 925 | 891 | 925 | 22,400 |
2019/09/13 | 897 | 905 | 885 | 896 | 42,400 |
2019/09/12 | 912 | 923 | 910 | 912 | 17,800 |
2019/09/11 | 899 | 943 | 895 | 914 | 35,200 |
2019/09/10 | 907 | 920 | 890 | 903 | 16,600 |
2019/09/09 | 895 | 920 | 881 | 913 | 24,500 |
2019/09/06 | 886 | 899 | 875 | 890 | 18,600 |
2019/09/05 | 888 | 911 | 888 | 896 | 30,300 |
2019/09/04 | 890 | 890 | 866 | 886 | 28,500 |
2019/09/03 | 875 | 903 | 868 | 890 | 24,200 |
2019/09/02 | 876 | 892 | 865 | 884 | 21,300 |
2019/08/30 | 846 | 896 | 846 | 876 | 39,700 |
2019/08/29 | 897 | 898 | 836 | 840 | 79,800 |
2019/08/28 | 949 | 951 | 893 | 898 | 85,300 |
2019/08/27 | 963 | 978 | 953 | 956 | 21,100 |
2019/08/26 | 959 | 980 | 945 | 961 | 42,900 |
2019/08/23 | 986 | 994 | 968 | 983 | 16,800 |
2019/08/22 | 980 | 1,013 | 978 | 985 | 40,500 |
2019/08/21 | 982 | 984 | 960 | 984 | 31,200 |
2019/08/20 | 977 | 1,016 | 967 | 988 | 52,400 |
2019/08/19 | 960 | 986 | 953 | 977 | 24,200 |
2019/08/16 | 978 | 984 | 948 | 956 | 46,900 |
2019/08/15 | 970 | 978 | 956 | 970 | 44,400 |
2019/08/14 | 1,002 | 1,011 | 983 | 998 | 28,000 |
2019/08/13 | 969 | 1,013 | 969 | 991 | 26,100 |
2019/08/09 | 1,006 | 1,018 | 982 | 999 | 39,500 |
2019/08/08 | 1,006 | 1,028 | 1,001 | 1,017 | 32,300 |
2019/08/07 | 1,007 | 1,010 | 986 | 1,008 | 36,500 |
2019/08/06 | 953 | 996 | 941 | 983 | 64,000 |
2019/08/05 | 1,020 | 1,023 | 961 | 994 | 156,300 |
2019/08/02 | 1,021 | 1,044 | 1,006 | 1,030 | 72,300 |
2019/08/01 | 1,022 | 1,070 | 1,015 | 1,030 | 82,400 |
2019/07/31 | 1,055 | 1,075 | 1,020 | 1,039 | 147,900 |
2019/07/30 | 1,091 | 1,146 | 1,046 | 1,081 | 342,800 |
2019/07/29 | 1,109 | 1,139 | 1,109 | 1,109 | 418,200 |
2019/07/26 | 1,347 | 1,434 | 1,325 | 1,409 | 188,400 |
2019/07/25 | 1,302 | 1,410 | 1,298 | 1,374 | 604,100 |
2019/07/24 | 1,324 | 1,357 | 1,241 | 1,242 | 226,200 |
2019/07/23 | 1,270 | 1,305 | 1,270 | 1,295 | 38,800 |
2019/07/22 | 1,230 | 1,279 | 1,203 | 1,270 | 39,200 |
2019/07/19 | 1,182 | 1,297 | 1,182 | 1,229 | 131,600 |
2019/07/18 | 1,207 | 1,207 | 1,156 | 1,172 | 54,900 |
2019/07/17 | 1,297 | 1,298 | 1,185 | 1,203 | 79,000 |
2019/07/16 | 1,200 | 1,307 | 1,165 | 1,269 | 124,600 |
2019/07/12 | 1,249 | 1,267 | 1,213 | 1,215 | 57,000 |
2019/07/11 | 1,283 | 1,291 | 1,198 | 1,222 | 75,300 |
2019/07/10 | 1,340 | 1,364 | 1,266 | 1,282 | 137,600 |
2019/07/09 | 1,234 | 1,330 | 1,234 | 1,328 | 137,000 |
2019/07/08 | 1,259 | 1,268 | 1,223 | 1,240 | 42,800 |
2019/07/05 | 1,191 | 1,257 | 1,191 | 1,246 | 62,300 |
2019/07/04 | 1,178 | 1,210 | 1,166 | 1,196 | 33,300 |
2019/07/03 | 1,158 | 1,220 | 1,145 | 1,178 | 70,000 |
2019/07/02 | 1,097 | 1,166 | 1,080 | 1,163 | 45,400 |
2019/07/01 | 1,146 | 1,146 | 1,111 | 1,116 | 29,400 |
2019/06/28 | 1,079 | 1,129 | 1,062 | 1,117 | 89,700 |
2019/06/27 | 1,166 | 1,305 | 1,045 | 1,085 | 573,800 |
2019/06/26 | 1,057 | 1,080 | 1,039 | 1,046 | 15,600 |
2019/06/25 | 1,045 | 1,100 | 1,045 | 1,059 | 24,400 |
2019/06/24 | 1,044 | 1,075 | 1,032 | 1,075 | 15,700 |
2019/06/21 | 1,112 | 1,117 | 1,051 | 1,052 | 38,400 |
2019/06/20 | 1,058 | 1,143 | 1,041 | 1,108 | 55,400 |
2019/06/19 | 1,064 | 1,075 | 1,027 | 1,032 | 34,300 |
2019/06/18 | 1,078 | 1,078 | 1,002 | 1,005 | 47,000 |
2019/06/17 | 1,106 | 1,106 | 1,059 | 1,084 | 27,500 |
2019/06/14 | 1,040 | 1,084 | 1,035 | 1,077 | 38,300 |
2019/06/13 | 1,092 | 1,092 | 1,041 | 1,061 | 19,600 |
2019/06/12 | 1,101 | 1,101 | 1,060 | 1,067 | 24,100 |
2019/06/11 | 1,132 | 1,134 | 1,108 | 1,109 | 8,700 |
2019/06/10 | 1,145 | 1,171 | 1,129 | 1,138 | 19,900 |
2019/06/07 | 1,047 | 1,133 | 1,047 | 1,126 | 41,300 |
2019/06/06 | 1,105 | 1,120 | 1,036 | 1,047 | 31,600 |
2019/06/05 | 1,053 | 1,123 | 1,053 | 1,105 | 43,000 |
2019/06/04 | 1,052 | 1,063 | 990 | 1,050 | 58,700 |
2019/06/03 | 1,140 | 1,159 | 1,038 | 1,050 | 64,900 |
2019/05/31 | 1,200 | 1,201 | 1,131 | 1,148 | 49,500 |
2019/05/30 | 1,198 | 1,270 | 1,175 | 1,190 | 72,000 |
2019/05/29 | 1,177 | 1,237 | 1,115 | 1,214 | 159,200 |
2019/05/28 | 1,030 | 1,218 | 1,030 | 1,207 | 243,200 |
2019/05/27 | 1,020 | 1,044 | 1,002 | 1,018 | 24,800 |
2019/05/24 | 1,039 | 1,050 | 1,008 | 1,021 | 43,000 |
2019/05/23 | 1,118 | 1,129 | 1,025 | 1,057 | 130,100 |
2019/05/22 | 964 | 1,112 | 964 | 1,112 | 145,100 |
2019/05/21 | 970 | 970 | 931 | 962 | 27,200 |
2019/05/20 | 975 | 1,010 | 969 | 982 | 23,200 |
2019/05/17 | 960 | 988 | 956 | 980 | 31,200 |
2019/05/16 | 939 | 958 | 922 | 945 | 30,200 |
2019/05/15 | 956 | 969 | 926 | 934 | 48,500 |
2019/05/14 | 974 | 1,001 | 950 | 1,001 | 52,900 |
2019/05/13 | 1,056 | 1,057 | 999 | 1,004 | 43,900 |
2019/05/10 | 1,014 | 1,074 | 1,014 | 1,056 | 39,500 |
2019/05/09 | 1,035 | 1,050 | 1,014 | 1,025 | 26,100 |
2019/05/08 | 1,064 | 1,068 | 1,027 | 1,038 | 29,600 |
2019/05/07 | 1,048 | 1,093 | 1,046 | 1,078 | 40,300 |
2019/04/26 | 1,045 | 1,063 | 1,022 | 1,063 | 21,900 |
2019/04/25 | 1,050 | 1,060 | 1,037 | 1,046 | 17,000 |
2019/04/24 | 1,053 | 1,080 | 1,053 | 1,062 | 17,100 |
2019/04/23 | 1,039 | 1,061 | 1,036 | 1,053 | 30,100 |
2019/04/22 | 1,085 | 1,106 | 1,057 | 1,061 | 27,200 |
2019/04/19 | 1,089 | 1,129 | 1,074 | 1,097 | 37,200 |
2019/04/18 | 1,129 | 1,144 | 1,080 | 1,082 | 39,900 |
2019/04/17 | 1,106 | 1,146 | 1,094 | 1,144 | 34,700 |
2019/04/16 | 1,112 | 1,154 | 1,108 | 1,109 | 34,100 |
2019/04/15 | 1,100 | 1,138 | 1,090 | 1,122 | 42,000 |
2019/04/12 | 1,142 | 1,147 | 1,095 | 1,099 | 38,200 |
2019/04/11 | 1,137 | 1,149 | 1,117 | 1,142 | 27,400 |
2019/04/10 | 1,111 | 1,156 | 1,100 | 1,152 | 29,700 |
2019/04/09 | 1,145 | 1,165 | 1,104 | 1,123 | 33,600 |
2019/04/08 | 1,124 | 1,167 | 1,118 | 1,155 | 51,300 |
2019/04/05 | 1,081 | 1,126 | 1,072 | 1,122 | 46,500 |
2019/04/04 | 1,097 | 1,130 | 1,075 | 1,090 | 43,500 |
2019/04/03 | 1,075 | 1,122 | 1,066 | 1,105 | 56,600 |
2019/04/02 | 1,170 | 1,171 | 1,072 | 1,089 | 105,000 |
2019/04/01 | 1,153 | 1,222 | 1,136 | 1,172 | 72,000 |
2019/03/29 | 1,175 | 1,190 | 1,131 | 1,147 | 45,600 |
2019/03/28 | 1,216 | 1,216 | 1,142 | 1,167 | 56,400 |
2019/03/27 | 1,200 | 1,244 | 1,175 | 1,205 | 91,300 |
2019/03/26 | 1,145 | 1,200 | 1,125 | 1,194 | 88,000 |
2019/03/25 | 1,182 | 1,183 | 1,131 | 1,145 | 65,500 |
2019/03/22 | 1,202 | 1,254 | 1,188 | 1,212 | 68,500 |
2019/03/20 | 1,245 | 1,282 | 1,192 | 1,193 | 62,500 |
2019/03/19 | 1,216 | 1,309 | 1,195 | 1,245 | 113,900 |
2019/03/18 | 1,280 | 1,294 | 1,215 | 1,233 | 114,000 |
2019/03/15 | 1,402 | 1,402 | 1,301 | 1,301 | 105,100 |
2019/03/14 | 1,370 | 1,419 | 1,291 | 1,403 | 217,000 |
2019/03/13 | 1,410 | 1,410 | 1,311 | 1,348 | 154,000 |
2019/03/12 | 1,462 | 1,530 | 1,382 | 1,406 | 399,500 |
2019/03/11 | 1,338 | 1,471 | 1,308 | 1,430 | 447,200 |
2019/03/08 | 1,398 | 1,421 | 1,271 | 1,298 | 342,000 |
2019/03/07 | 1,500 | 1,740 | 1,389 | 1,437 | 1,858,700 |
2019/03/06 | 1,246 | 1,553 | 1,215 | 1,553 | 606,800 |
2019/03/05 | 1,215 | 1,271 | 1,152 | 1,253 | 164,400 |
2019/03/04 | 1,260 | 1,325 | 1,212 | 1,231 | 373,200 |
2019/03/01 | 1,037 | 1,249 | 1,014 | 1,170 | 593,000 |
2019/02/28 | 1,056 | 1,056 | 1,008 | 1,009 | 39,800 |
2019/02/27 | 1,029 | 1,055 | 1,019 | 1,050 | 16,500 |
2019/02/26 | 1,038 | 1,060 | 1,007 | 1,036 | 37,700 |
2019/02/25 | 1,005 | 1,066 | 1,005 | 1,045 | 71,100 |
2019/02/22 | 1,031 | 1,031 | 998 | 1,004 | 33,500 |
2019/02/21 | 1,034 | 1,057 | 1,019 | 1,034 | 28,400 |
2019/02/20 | 1,008 | 1,037 | 1,008 | 1,031 | 36,400 |
2019/02/19 | 982 | 1,043 | 981 | 1,021 | 60,200 |
2019/02/18 | 998 | 998 | 960 | 976 | 63,700 |
2019/02/15 | 1,004 | 1,010 | 965 | 976 | 94,300 |
2019/02/14 | 1,022 | 1,038 | 999 | 1,013 | 69,700 |
2019/02/13 | 1,111 | 1,121 | 992 | 1,030 | 140,300 |
2019/02/12 | 1,015 | 1,125 | 1,004 | 1,120 | 158,900 |
2019/02/08 | 1,289 | 1,290 | 1,200 | 1,200 | 85,700 |
2019/02/07 | 1,363 | 1,365 | 1,284 | 1,296 | 56,800 |
2019/02/06 | 1,320 | 1,369 | 1,298 | 1,364 | 46,500 |
2019/02/05 | 1,399 | 1,418 | 1,290 | 1,305 | 108,900 |
2019/02/04 | 1,345 | 1,476 | 1,290 | 1,351 | 338,700 |
2019/02/01 | 1,271 | 1,283 | 1,231 | 1,255 | 20,800 |
2019/01/31 | 1,240 | 1,291 | 1,240 | 1,279 | 30,000 |
2019/01/30 | 1,320 | 1,323 | 1,217 | 1,225 | 62,500 |
2019/01/29 | 1,381 | 1,404 | 1,294 | 1,337 | 74,100 |
2019/01/28 | 1,308 | 1,410 | 1,282 | 1,380 | 82,200 |
2019/01/25 | 1,345 | 1,363 | 1,282 | 1,289 | 68,100 |
2019/01/24 | 1,330 | 1,365 | 1,298 | 1,338 | 61,600 |
2019/01/23 | 1,225 | 1,320 | 1,212 | 1,300 | 47,900 |
2019/01/22 | 1,286 | 1,290 | 1,210 | 1,230 | 80,400 |
2019/01/21 | 1,321 | 1,420 | 1,310 | 1,310 | 125,800 |
2019/01/18 | 1,313 | 1,378 | 1,278 | 1,280 | 133,300 |
2019/01/17 | 1,179 | 1,331 | 1,174 | 1,318 | 130,400 |
2019/01/16 | 1,188 | 1,215 | 1,150 | 1,170 | 52,900 |
2019/01/15 | 1,100 | 1,231 | 1,100 | 1,180 | 58,500 |
2019/01/11 | 1,103 | 1,141 | 1,095 | 1,120 | 57,900 |
2019/01/10 | 1,123 | 1,145 | 1,076 | 1,088 | 43,900 |
2019/01/09 | 1,250 | 1,275 | 1,125 | 1,133 | 136,600 |
2019/01/08 | 1,208 | 1,311 | 1,208 | 1,250 | 84,100 |
2019/01/07 | 1,145 | 1,255 | 1,129 | 1,215 | 78,700 |
2019/01/04 | 1,070 | 1,111 | 1,023 | 1,086 | 56,500 |