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 |
---|---|---|---|---|---|
2021/12/30 | 467 | 483 | 460 | 460 | 17,700 |
2021/12/29 | 451 | 482 | 448 | 475 | 42,100 |
2021/12/28 | 444 | 465 | 427 | 457 | 93,400 |
2021/12/27 | 454 | 497 | 445 | 460 | 270,600 |
2021/12/24 | 423 | 427 | 421 | 422 | 12,800 |
2021/12/23 | 428 | 435 | 421 | 423 | 11,400 |
2021/12/22 | 426 | 431 | 422 | 426 | 7,200 |
2021/12/21 | 421 | 435 | 419 | 421 | 11,700 |
2021/12/20 | 440 | 450 | 423 | 429 | 35,700 |
2021/12/17 | 440 | 446 | 434 | 446 | 14,800 |
2021/12/16 | 438 | 463 | 436 | 445 | 37,300 |
2021/12/15 | 445 | 445 | 433 | 437 | 12,000 |
2021/12/14 | 435 | 437 | 431 | 437 | 20,800 |
2021/12/13 | 447 | 448 | 437 | 438 | 18,600 |
2021/12/10 | 442 | 470 | 442 | 447 | 61,600 |
2021/12/09 | 460 | 472 | 441 | 441 | 40,200 |
2021/12/08 | 453 | 472 | 450 | 470 | 36,900 |
2021/12/07 | 441 | 466 | 441 | 453 | 21,000 |
2021/12/06 | 446 | 457 | 443 | 446 | 19,700 |
2021/12/03 | 437 | 454 | 435 | 454 | 15,100 |
2021/12/02 | 436 | 447 | 431 | 442 | 41,700 |
2021/12/01 | 440 | 456 | 434 | 452 | 15,800 |
2021/11/30 | 453 | 456 | 440 | 444 | 18,600 |
2021/11/29 | 447 | 460 | 433 | 445 | 35,600 |
2021/11/26 | 464 | 469 | 453 | 454 | 64,700 |
2021/11/25 | 467 | 479 | 460 | 468 | 32,900 |
2021/11/24 | 473 | 473 | 461 | 463 | 29,800 |
2021/11/22 | 480 | 480 | 463 | 473 | 37,200 |
2021/11/19 | 478 | 483 | 469 | 481 | 48,600 |
2021/11/18 | 498 | 498 | 481 | 482 | 28,500 |
2021/11/17 | 495 | 500 | 491 | 498 | 35,200 |
2021/11/16 | 488 | 508 | 487 | 503 | 34,900 |
2021/11/15 | 478 | 508 | 478 | 496 | 49,500 |
2021/11/12 | 488 | 494 | 484 | 485 | 34,800 |
2021/11/11 | 498 | 523 | 485 | 486 | 105,600 |
2021/11/10 | 488 | 502 | 486 | 488 | 96,000 |
2021/11/09 | 510 | 523 | 484 | 484 | 159,400 |
2021/11/08 | 528 | 534 | 506 | 507 | 185,900 |
2021/11/05 | 570 | 573 | 530 | 537 | 338,500 |
2021/11/04 | 594 | 609 | 566 | 570 | 252,600 |
2021/11/02 | 596 | 615 | 583 | 584 | 294,600 |
2021/11/01 | 603 | 637 | 590 | 609 | 746,600 |
2021/10/29 | 673 | 684 | 603 | 607 | 795,300 |
2021/10/28 | 771 | 778 | 659 | 693 | 1,335,300 |
2021/10/27 | 854 | 884 | 809 | 809 | 495,500 |
2021/10/26 | 871 | 952 | 816 | 899 | 1,500,300 |
2021/10/25 | 691 | 875 | 683 | 875 | 2,180,000 |
2021/10/22 | 594 | 734 | 581 | 732 | 945,900 |
2021/10/21 | 573 | 704 | 551 | 634 | 1,691,000 |
2021/10/20 | 514 | 604 | 514 | 604 | 234,800 |
2021/10/19 | 504 | 509 | 503 | 504 | 1,700 |
2021/10/18 | 515 | 516 | 500 | 506 | 10,100 |
2021/10/15 | 520 | 520 | 506 | 511 | 10,300 |
2021/10/14 | 505 | 519 | 501 | 519 | 18,000 |
2021/10/13 | 524 | 578 | 502 | 515 | 118,300 |
2021/10/12 | 510 | 510 | 503 | 504 | 2,400 |
2021/10/11 | 496 | 518 | 496 | 510 | 18,200 |
2021/10/08 | 498 | 500 | 495 | 498 | 3,800 |
2021/10/07 | 516 | 516 | 494 | 498 | 8,500 |
2021/10/06 | 505 | 520 | 498 | 506 | 12,800 |
2021/10/05 | 495 | 507 | 490 | 499 | 6,600 |
2021/10/04 | 505 | 505 | 492 | 495 | 5,700 |
2021/10/01 | 502 | 505 | 496 | 501 | 4,300 |
2021/09/30 | 500 | 503 | 493 | 495 | 3,100 |
2021/09/29 | 500 | 502 | 494 | 502 | 5,900 |
2021/09/28 | 495 | 502 | 490 | 500 | 23,500 |
2021/09/27 | 492 | 494 | 490 | 491 | 3,000 |
2021/09/24 | 500 | 500 | 489 | 489 | 8,700 |
2021/09/22 | 495 | 503 | 488 | 503 | 15,600 |
2021/09/21 | 498 | 509 | 489 | 497 | 21,800 |
2021/09/17 | 494 | 530 | 494 | 508 | 70,900 |
2021/09/16 | 493 | 496 | 487 | 494 | 6,800 |
2021/09/15 | 491 | 494 | 490 | 493 | 4,300 |
2021/09/14 | 490 | 494 | 489 | 492 | 4,200 |
2021/09/13 | 495 | 497 | 488 | 488 | 3,500 |
2021/09/10 | 493 | 498 | 490 | 495 | 7,900 |
2021/09/09 | 487 | 491 | 487 | 491 | 4,200 |
2021/09/08 | 488 | 491 | 486 | 488 | 2,300 |
2021/09/07 | 495 | 495 | 488 | 489 | 1,900 |
2021/09/06 | 492 | 495 | 489 | 489 | 8,800 |
2021/09/03 | 489 | 508 | 485 | 492 | 17,900 |
2021/09/02 | 488 | 493 | 488 | 488 | 3,900 |
2021/09/01 | 491 | 497 | 490 | 491 | 4,100 |
2021/08/31 | 497 | 498 | 491 | 493 | 3,200 |
2021/08/30 | 499 | 502 | 493 | 501 | 3,100 |
2021/08/27 | 490 | 495 | 490 | 495 | 1,300 |
2021/08/26 | 495 | 497 | 486 | 492 | 9,500 |
2021/08/25 | 481 | 485 | 480 | 484 | 6,700 |
2021/08/24 | 487 | 491 | 481 | 483 | 11,400 |
2021/08/23 | 485 | 492 | 485 | 486 | 5,800 |
2021/08/20 | 495 | 499 | 488 | 493 | 7,600 |
2021/08/19 | 497 | 503 | 495 | 496 | 7,800 |
2021/08/18 | 507 | 508 | 497 | 500 | 4,300 |
2021/08/17 | 513 | 513 | 496 | 507 | 7,200 |
2021/08/16 | 503 | 515 | 494 | 504 | 18,800 |
2021/08/13 | 493 | 513 | 492 | 503 | 12,200 |
2021/08/12 | 500 | 509 | 493 | 493 | 19,300 |
2021/08/11 | 499 | 510 | 496 | 499 | 18,900 |
2021/08/10 | 495 | 505 | 481 | 499 | 43,700 |
2021/08/06 | 495 | 520 | 490 | 497 | 55,300 |
2021/08/05 | 514 | 576 | 492 | 492 | 462,600 |
2021/08/04 | 501 | 504 | 493 | 498 | 13,200 |
2021/08/03 | 493 | 504 | 493 | 504 | 9,000 |
2021/08/02 | 491 | 506 | 491 | 498 | 15,700 |
2021/07/30 | 506 | 510 | 491 | 491 | 27,400 |
2021/07/29 | 498 | 539 | 496 | 510 | 79,100 |
2021/07/28 | 514 | 568 | 491 | 500 | 641,300 |
2021/07/27 | 485 | 490 | 485 | 488 | 2,800 |
2021/07/26 | 487 | 491 | 478 | 480 | 6,700 |
2021/07/21 | 485 | 486 | 477 | 477 | 5,900 |
2021/07/20 | 471 | 482 | 464 | 478 | 14,700 |
2021/07/19 | 483 | 483 | 471 | 477 | 8,600 |
2021/07/16 | 482 | 486 | 476 | 478 | 12,300 |
2021/07/15 | 492 | 502 | 478 | 481 | 41,200 |
2021/07/14 | 507 | 509 | 492 | 492 | 66,200 |
2021/07/13 | 523 | 567 | 510 | 512 | 432,300 |
2021/07/12 | 492 | 494 | 483 | 487 | 6,300 |
2021/07/09 | 489 | 492 | 488 | 492 | 3,500 |
2021/07/08 | 501 | 501 | 488 | 494 | 13,000 |
2021/07/07 | 509 | 511 | 500 | 500 | 4,800 |
2021/07/06 | 509 | 511 | 501 | 511 | 6,000 |
2021/07/05 | 513 | 513 | 500 | 510 | 6,100 |
2021/07/02 | 497 | 513 | 497 | 513 | 18,000 |
2021/07/01 | 500 | 501 | 493 | 501 | 17,100 |
2021/06/30 | 501 | 503 | 494 | 500 | 20,700 |
2021/06/29 | 504 | 504 | 491 | 496 | 11,700 |
2021/06/28 | 492 | 504 | 489 | 504 | 18,400 |
2021/06/25 | 493 | 495 | 484 | 495 | 14,700 |
2021/06/24 | 486 | 493 | 482 | 493 | 32,500 |
2021/06/23 | 479 | 491 | 479 | 481 | 31,300 |
2021/06/22 | 487 | 491 | 483 | 487 | 27,500 |
2021/06/21 | 484 | 490 | 480 | 487 | 20,200 |
2021/06/18 | 497 | 497 | 489 | 489 | 22,600 |
2021/06/17 | 495 | 503 | 475 | 490 | 138,500 |
2021/06/16 | 517 | 527 | 501 | 509 | 23,100 |
2021/06/15 | 513 | 520 | 501 | 511 | 49,600 |
2021/06/14 | 530 | 531 | 515 | 515 | 32,200 |
2021/06/11 | 526 | 536 | 516 | 530 | 76,900 |
2021/06/10 | 535 | 549 | 520 | 535 | 214,900 |
2021/06/09 | 578 | 631 | 540 | 543 | 1,434,500 |
2021/06/08 | 527 | 607 | 490 | 607 | 768,700 |
2021/06/07 | 505 | 510 | 503 | 507 | 10,800 |
2021/06/04 | 499 | 500 | 495 | 500 | 6,200 |
2021/06/03 | 491 | 499 | 490 | 496 | 12,600 |
2021/06/02 | 497 | 497 | 486 | 491 | 20,900 |
2021/06/01 | 492 | 494 | 491 | 492 | 7,700 |
2021/05/31 | 505 | 505 | 494 | 495 | 5,800 |
2021/05/28 | 503 | 508 | 497 | 508 | 5,700 |
2021/05/27 | 499 | 501 | 497 | 498 | 2,600 |
2021/05/26 | 504 | 504 | 499 | 500 | 2,300 |
2021/05/25 | 508 | 508 | 497 | 497 | 4,900 |
2021/05/24 | 516 | 516 | 502 | 502 | 5,500 |
2021/05/21 | 511 | 516 | 502 | 513 | 5,800 |
2021/05/20 | 503 | 510 | 494 | 510 | 6,100 |
2021/05/19 | 503 | 507 | 497 | 505 | 19,400 |
2021/05/18 | 506 | 510 | 505 | 507 | 6,200 |
2021/05/17 | 526 | 526 | 505 | 507 | 14,500 |
2021/05/14 | 534 | 534 | 519 | 522 | 8,500 |
2021/05/13 | 504 | 524 | 480 | 518 | 42,800 |
2021/05/12 | 540 | 550 | 534 | 547 | 8,100 |
2021/05/11 | 538 | 545 | 536 | 541 | 6,700 |
2021/05/10 | 550 | 550 | 538 | 539 | 6,000 |
2021/05/07 | 539 | 554 | 537 | 541 | 9,900 |
2021/05/06 | 554 | 560 | 540 | 540 | 15,300 |
2021/04/30 | 550 | 554 | 540 | 553 | 15,800 |
2021/04/28 | 550 | 551 | 541 | 546 | 5,000 |
2021/04/27 | 544 | 550 | 543 | 549 | 4,700 |
2021/04/26 | 545 | 549 | 538 | 543 | 7,800 |
2021/04/23 | 541 | 550 | 539 | 545 | 7,000 |
2021/04/22 | 545 | 545 | 534 | 541 | 10,800 |
2021/04/21 | 549 | 549 | 535 | 545 | 9,300 |
2021/04/20 | 546 | 546 | 540 | 542 | 10,300 |
2021/04/19 | 552 | 552 | 543 | 546 | 7,700 |
2021/04/16 | 539 | 548 | 537 | 542 | 12,600 |
2021/04/15 | 546 | 546 | 533 | 536 | 9,300 |
2021/04/14 | 553 | 558 | 536 | 536 | 13,200 |
2021/04/13 | 557 | 561 | 545 | 553 | 16,900 |
2021/04/12 | 570 | 570 | 556 | 556 | 7,800 |
2021/04/09 | 572 | 574 | 566 | 566 | 5,100 |
2021/04/08 | 579 | 579 | 571 | 573 | 3,400 |
2021/04/07 | 577 | 583 | 576 | 577 | 3,000 |
2021/04/06 | 596 | 596 | 577 | 577 | 9,900 |
2021/04/05 | 590 | 598 | 586 | 593 | 5,300 |
2021/04/02 | 576 | 592 | 575 | 590 | 6,400 |
2021/04/01 | 571 | 581 | 571 | 576 | 8,500 |
2021/03/31 | 584 | 586 | 580 | 581 | 5,300 |
2021/03/30 | 578 | 587 | 576 | 580 | 7,300 |
2021/03/29 | 602 | 602 | 573 | 588 | 35,600 |
2021/03/26 | 600 | 609 | 600 | 600 | 3,400 |
2021/03/25 | 604 | 604 | 590 | 601 | 4,100 |
2021/03/24 | 605 | 611 | 598 | 603 | 11,700 |
2021/03/23 | 618 | 619 | 605 | 606 | 36,600 |
2021/03/22 | 610 | 628 | 597 | 608 | 12,600 |
2021/03/19 | 605 | 615 | 602 | 608 | 5,400 |
2021/03/18 | 609 | 618 | 606 | 608 | 2,000 |
2021/03/17 | 608 | 615 | 605 | 610 | 3,400 |
2021/03/16 | 609 | 619 | 608 | 608 | 6,700 |
2021/03/15 | 626 | 630 | 615 | 615 | 5,500 |
2021/03/12 | 633 | 633 | 620 | 630 | 5,600 |
2021/03/11 | 608 | 631 | 602 | 630 | 10,900 |
2021/03/10 | 608 | 610 | 597 | 598 | 6,200 |
2021/03/09 | 594 | 605 | 590 | 596 | 4,400 |
2021/03/08 | 595 | 611 | 595 | 597 | 14,100 |
2021/03/05 | 600 | 600 | 570 | 595 | 24,800 |
2021/03/04 | 625 | 629 | 600 | 600 | 18,200 |
2021/03/03 | 644 | 644 | 616 | 637 | 13,100 |
2021/03/02 | 657 | 657 | 611 | 636 | 31,300 |
2021/03/01 | 654 | 659 | 634 | 649 | 26,600 |
2021/02/26 | 643 | 645 | 627 | 638 | 19,000 |
2021/02/25 | 649 | 649 | 625 | 643 | 16,500 |
2021/02/24 | 610 | 654 | 606 | 649 | 66,000 |
2021/02/22 | 608 | 660 | 600 | 606 | 90,900 |
2021/02/19 | 610 | 618 | 587 | 598 | 17,100 |
2021/02/18 | 615 | 625 | 608 | 610 | 19,600 |
2021/02/17 | 581 | 630 | 581 | 615 | 67,100 |
2021/02/16 | 590 | 590 | 568 | 580 | 17,800 |
2021/02/15 | 601 | 609 | 585 | 585 | 12,900 |
2021/02/12 | 613 | 613 | 601 | 601 | 11,600 |
2021/02/10 | 614 | 616 | 598 | 609 | 22,000 |
2021/02/09 | 584 | 650 | 584 | 621 | 157,500 |
2021/02/08 | 612 | 612 | 574 | 602 | 16,000 |
2021/02/05 | 600 | 605 | 585 | 602 | 9,900 |
2021/02/04 | 607 | 615 | 579 | 599 | 17,400 |
2021/02/03 | 589 | 628 | 583 | 607 | 39,200 |
2021/02/02 | 568 | 590 | 568 | 588 | 29,600 |
2021/02/01 | 546 | 574 | 546 | 572 | 20,100 |
2021/01/29 | 553 | 567 | 536 | 551 | 16,500 |
2021/01/28 | 550 | 559 | 547 | 547 | 15,300 |
2021/01/27 | 555 | 563 | 552 | 563 | 13,400 |
2021/01/26 | 567 | 569 | 551 | 558 | 11,900 |
2021/01/25 | 572 | 573 | 555 | 563 | 18,700 |
2021/01/22 | 559 | 576 | 548 | 569 | 35,900 |
2021/01/21 | 537 | 556 | 528 | 553 | 17,100 |
2021/01/20 | 527 | 538 | 520 | 531 | 22,000 |
2021/01/19 | 527 | 527 | 515 | 527 | 14,800 |
2021/01/18 | 525 | 527 | 519 | 519 | 8,000 |
2021/01/15 | 518 | 521 | 513 | 521 | 8,700 |
2021/01/14 | 525 | 530 | 511 | 516 | 23,700 |
2021/01/13 | 533 | 542 | 520 | 522 | 18,300 |
2021/01/12 | 522 | 529 | 513 | 529 | 19,000 |
2021/01/08 | 508 | 522 | 507 | 520 | 31,300 |
2021/01/07 | 523 | 533 | 520 | 522 | 11,300 |
2021/01/06 | 506 | 523 | 506 | 514 | 11,300 |
2021/01/05 | 513 | 521 | 506 | 512 | 11,200 |
2021/01/04 | 511 | 520 | 503 | 516 | 16,400 |