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 |
---|---|---|---|---|---|
2022/12/30 | 273 | 321 | 272 | 287 | 692,000 |
2022/12/29 | 235 | 249 | 230 | 241 | 29,400 |
2022/12/28 | 238 | 269 | 237 | 243 | 38,100 |
2022/12/27 | 226 | 276 | 225 | 244 | 113,700 |
2022/12/26 | 235 | 235 | 224 | 226 | 8,700 |
2022/12/23 | 240 | 240 | 235 | 236 | 4,900 |
2022/12/22 | 248 | 248 | 238 | 240 | 4,000 |
2022/12/21 | 249 | 254 | 248 | 248 | 2,200 |
2022/12/20 | 266 | 266 | 232 | 249 | 44,000 |
2022/12/19 | 275 | 275 | 266 | 267 | 10,600 |
2022/12/16 | 275 | 277 | 268 | 270 | 36,100 |
2022/12/15 | 291 | 291 | 275 | 276 | 9,500 |
2022/12/14 | 277 | 293 | 275 | 286 | 45,100 |
2022/12/13 | 292 | 295 | 272 | 278 | 28,300 |
2022/12/12 | 344 | 349 | 292 | 297 | 115,400 |
2022/12/09 | 343 | 355 | 335 | 344 | 17,500 |
2022/12/08 | 332 | 357 | 328 | 343 | 45,200 |
2022/12/07 | 333 | 334 | 316 | 332 | 29,800 |
2022/12/06 | 340 | 340 | 313 | 329 | 28,700 |
2022/12/05 | 340 | 343 | 329 | 343 | 10,000 |
2022/12/02 | 323 | 341 | 323 | 337 | 37,900 |
2022/12/01 | 310 | 356 | 310 | 320 | 77,400 |
2022/11/30 | 305 | 310 | 300 | 310 | 32,400 |
2022/11/29 | 290 | 302 | 289 | 302 | 9,800 |
2022/11/28 | 296 | 309 | 292 | 293 | 6,100 |
2022/11/25 | 296 | 296 | 292 | 296 | 8,100 |
2022/11/24 | 290 | 295 | 288 | 294 | 10,500 |
2022/11/22 | 290 | 295 | 284 | 284 | 7,100 |
2022/11/21 | 275 | 298 | 274 | 291 | 24,500 |
2022/11/18 | 276 | 279 | 272 | 276 | 5,100 |
2022/11/17 | 280 | 286 | 275 | 278 | 12,500 |
2022/11/16 | 274 | 281 | 274 | 280 | 3,300 |
2022/11/15 | 282 | 282 | 270 | 281 | 7,700 |
2022/11/14 | 276 | 281 | 276 | 279 | 4,900 |
2022/11/11 | 279 | 283 | 279 | 282 | 8,300 |
2022/11/10 | 277 | 280 | 270 | 280 | 6,400 |
2022/11/09 | 271 | 279 | 268 | 277 | 16,300 |
2022/11/08 | 282 | 283 | 278 | 279 | 5,400 |
2022/11/07 | 277 | 280 | 270 | 280 | 6,300 |
2022/11/04 | 276 | 279 | 268 | 277 | 12,300 |
2022/11/02 | 276 | 280 | 274 | 277 | 5,900 |
2022/11/01 | 271 | 285 | 257 | 280 | 17,000 |
2022/10/31 | 271 | 275 | 269 | 271 | 5,300 |
2022/10/28 | 263 | 274 | 263 | 269 | 26,100 |
2022/10/27 | 262 | 273 | 262 | 264 | 36,200 |
2022/10/26 | 254 | 266 | 254 | 262 | 4,500 |
2022/10/25 | 262 | 262 | 250 | 256 | 9,700 |
2022/10/24 | 250 | 266 | 250 | 258 | 6,400 |
2022/10/21 | 248 | 251 | 248 | 250 | 2,500 |
2022/10/20 | 253 | 256 | 249 | 250 | 1,900 |
2022/10/19 | 257 | 257 | 251 | 254 | 6,900 |
2022/10/18 | 253 | 259 | 253 | 257 | 3,700 |
2022/10/17 | 249 | 253 | 248 | 252 | 7,500 |
2022/10/14 | 254 | 254 | 248 | 250 | 5,000 |
2022/10/13 | 253 | 255 | 246 | 251 | 8,700 |
2022/10/12 | 250 | 255 | 247 | 253 | 2,600 |
2022/10/11 | 249 | 256 | 247 | 254 | 1,900 |
2022/10/07 | 250 | 254 | 250 | 252 | 600 |
2022/10/06 | 250 | 258 | 249 | 252 | 6,000 |
2022/10/05 | 246 | 255 | 242 | 255 | 8,600 |
2022/10/04 | 254 | 255 | 248 | 250 | 2,800 |
2022/10/03 | 247 | 259 | 245 | 252 | 4,000 |
2022/09/30 | 251 | 256 | 245 | 255 | 1,600 |
2022/09/29 | 254 | 260 | 251 | 257 | 4,200 |
2022/09/28 | 252 | 255 | 242 | 254 | 8,000 |
2022/09/27 | 250 | 253 | 248 | 253 | 3,500 |
2022/09/26 | 251 | 254 | 246 | 249 | 8,400 |
2022/09/22 | 250 | 259 | 247 | 252 | 11,700 |
2022/09/21 | 247 | 253 | 245 | 252 | 12,400 |
2022/09/20 | 259 | 268 | 245 | 247 | 32,100 |
2022/09/16 | 266 | 266 | 250 | 251 | 39,000 |
2022/09/15 | 284 | 332 | 253 | 271 | 461,700 |
2022/09/14 | 248 | 255 | 248 | 252 | 7,800 |
2022/09/13 | 255 | 257 | 249 | 253 | 2,800 |
2022/09/12 | 249 | 257 | 249 | 255 | 3,500 |
2022/09/09 | 248 | 251 | 246 | 247 | 5,400 |
2022/09/08 | 255 | 255 | 251 | 251 | 2,100 |
2022/09/07 | 254 | 258 | 252 | 255 | 5,700 |
2022/09/06 | 247 | 255 | 247 | 254 | 6,300 |
2022/09/05 | 250 | 250 | 247 | 250 | 10,800 |
2022/09/02 | 243 | 246 | 241 | 245 | 3,800 |
2022/09/01 | 246 | 247 | 243 | 243 | 5,100 |
2022/08/31 | 246 | 250 | 244 | 246 | 4,900 |
2022/08/30 | 250 | 250 | 246 | 246 | 5,500 |
2022/08/29 | 245 | 246 | 244 | 244 | 3,700 |
2022/08/26 | 250 | 250 | 244 | 250 | 10,600 |
2022/08/25 | 248 | 250 | 243 | 250 | 8,000 |
2022/08/24 | 247 | 252 | 245 | 248 | 17,400 |
2022/08/23 | 259 | 259 | 246 | 246 | 26,700 |
2022/08/22 | 265 | 265 | 258 | 263 | 4,700 |
2022/08/19 | 261 | 268 | 260 | 266 | 5,700 |
2022/08/18 | 258 | 264 | 257 | 260 | 5,100 |
2022/08/17 | 254 | 261 | 252 | 258 | 7,500 |
2022/08/16 | 253 | 260 | 250 | 256 | 7,200 |
2022/08/15 | 268 | 268 | 251 | 254 | 5,000 |
2022/08/12 | 263 | 270 | 247 | 257 | 35,600 |
2022/08/10 | 277 | 283 | 260 | 267 | 32,100 |
2022/08/09 | 273 | 280 | 261 | 280 | 20,200 |
2022/08/08 | 275 | 277 | 268 | 273 | 9,800 |
2022/08/05 | 282 | 282 | 275 | 275 | 5,500 |
2022/08/04 | 284 | 284 | 277 | 280 | 6,500 |
2022/08/03 | 284 | 289 | 281 | 281 | 7,400 |
2022/08/02 | 283 | 283 | 277 | 279 | 5,600 |
2022/08/01 | 276 | 321 | 276 | 280 | 104,400 |
2022/07/29 | 275 | 282 | 272 | 277 | 11,200 |
2022/07/28 | 275 | 285 | 272 | 274 | 10,500 |
2022/07/27 | 271 | 348 | 271 | 275 | 140,100 |
2022/07/26 | 275 | 275 | 273 | 273 | 1,000 |
2022/07/25 | 276 | 280 | 274 | 275 | 3,800 |
2022/07/22 | 282 | 282 | 270 | 276 | 13,400 |
2022/07/21 | 276 | 276 | 275 | 275 | 2,000 |
2022/07/20 | 289 | 289 | 276 | 277 | 3,600 |
2022/07/19 | 280 | 280 | 278 | 278 | 1,200 |
2022/07/15 | 274 | 278 | 274 | 278 | 1,100 |
2022/07/14 | 276 | 276 | 275 | 275 | 700 |
2022/07/13 | 280 | 281 | 276 | 276 | 1,000 |
2022/07/12 | 280 | 280 | 275 | 279 | 500 |
2022/07/11 | 274 | 280 | 265 | 280 | 8,300 |
2022/07/08 | 278 | 280 | 276 | 276 | 2,600 |
2022/07/07 | 281 | 281 | 278 | 278 | 2,600 |
2022/07/06 | 277 | 281 | 273 | 280 | 9,100 |
2022/07/05 | 277 | 286 | 277 | 286 | 1,200 |
2022/07/04 | 278 | 285 | 276 | 276 | 1,500 |
2022/07/01 | 286 | 288 | 281 | 284 | 13,400 |
2022/06/30 | 291 | 291 | 279 | 285 | 13,300 |
2022/06/29 | 286 | 291 | 275 | 291 | 3,800 |
2022/06/28 | 285 | 307 | 284 | 294 | 15,800 |
2022/06/27 | 275 | 285 | 275 | 281 | 5,800 |
2022/06/24 | 281 | 287 | 281 | 284 | 3,100 |
2022/06/23 | 278 | 279 | 263 | 273 | 14,300 |
2022/06/22 | 293 | 293 | 278 | 283 | 2,900 |
2022/06/21 | 291 | 299 | 273 | 285 | 11,400 |
2022/06/20 | 285 | 300 | 277 | 291 | 4,000 |
2022/06/17 | 300 | 301 | 288 | 291 | 6,200 |
2022/06/16 | 308 | 312 | 303 | 305 | 1,400 |
2022/06/15 | 318 | 319 | 311 | 311 | 700 |
2022/06/14 | 301 | 317 | 301 | 310 | 8,400 |
2022/06/13 | 309 | 309 | 300 | 301 | 3,800 |
2022/06/10 | 320 | 320 | 313 | 315 | 7,700 |
2022/06/09 | 321 | 331 | 313 | 326 | 2,900 |
2022/06/08 | 317 | 322 | 312 | 322 | 15,300 |
2022/06/07 | 325 | 325 | 306 | 315 | 3,800 |
2022/06/06 | 308 | 319 | 308 | 319 | 1,400 |
2022/06/03 | 309 | 319 | 308 | 312 | 4,300 |
2022/06/02 | 320 | 329 | 313 | 317 | 11,100 |
2022/06/01 | 300 | 312 | 300 | 312 | 2,100 |
2022/05/31 | 300 | 310 | 298 | 300 | 9,700 |
2022/05/30 | 304 | 308 | 292 | 300 | 5,300 |
2022/05/27 | 311 | 315 | 303 | 305 | 9,700 |
2022/05/26 | 305 | 324 | 305 | 311 | 19,100 |
2022/05/25 | 305 | 343 | 301 | 307 | 127,700 |
2022/05/24 | 301 | 301 | 294 | 298 | 3,700 |
2022/05/23 | 287 | 303 | 287 | 301 | 15,200 |
2022/05/20 | 283 | 300 | 281 | 285 | 9,100 |
2022/05/19 | 279 | 291 | 279 | 283 | 9,100 |
2022/05/18 | 293 | 294 | 285 | 287 | 13,900 |
2022/05/17 | 282 | 291 | 280 | 283 | 13,200 |
2022/05/16 | 286 | 292 | 282 | 286 | 14,800 |
2022/05/13 | 285 | 292 | 268 | 292 | 24,400 |
2022/05/12 | 283 | 312 | 273 | 280 | 154,200 |
2022/05/11 | 288 | 300 | 281 | 291 | 86,900 |
2022/05/10 | 285 | 309 | 270 | 296 | 187,900 |
2022/05/09 | 295 | 299 | 264 | 282 | 96,600 |
2022/05/06 | 300 | 306 | 295 | 306 | 78,100 |
2022/05/02 | 330 | 330 | 301 | 301 | 289,700 |
2022/04/28 | 370 | 385 | 370 | 370 | 148,300 |
2022/04/27 | 441 | 456 | 440 | 450 | 10,300 |
2022/04/26 | 455 | 465 | 443 | 451 | 20,200 |
2022/04/25 | 470 | 470 | 451 | 463 | 6,900 |
2022/04/22 | 472 | 479 | 465 | 479 | 7,100 |
2022/04/21 | 468 | 480 | 465 | 480 | 2,700 |
2022/04/20 | 471 | 471 | 458 | 468 | 5,400 |
2022/04/19 | 483 | 483 | 463 | 463 | 10,900 |
2022/04/18 | 485 | 488 | 477 | 477 | 5,400 |
2022/04/15 | 495 | 495 | 485 | 487 | 15,700 |
2022/04/14 | 506 | 510 | 501 | 501 | 2,000 |
2022/04/13 | 504 | 512 | 490 | 506 | 6,400 |
2022/04/12 | 503 | 518 | 500 | 514 | 13,600 |
2022/04/11 | 502 | 518 | 501 | 510 | 10,300 |
2022/04/08 | 507 | 516 | 503 | 507 | 10,300 |
2022/04/07 | 503 | 516 | 489 | 499 | 11,600 |
2022/04/06 | 506 | 516 | 500 | 504 | 7,700 |
2022/04/05 | 499 | 520 | 493 | 509 | 14,400 |
2022/04/04 | 513 | 522 | 498 | 499 | 12,900 |
2022/04/01 | 525 | 529 | 512 | 516 | 13,100 |
2022/03/31 | 530 | 544 | 527 | 528 | 19,300 |
2022/03/30 | 539 | 541 | 527 | 527 | 23,200 |
2022/03/29 | 525 | 534 | 525 | 534 | 13,800 |
2022/03/28 | 537 | 539 | 528 | 528 | 13,200 |
2022/03/25 | 549 | 555 | 524 | 537 | 31,300 |
2022/03/24 | 540 | 549 | 529 | 549 | 30,400 |
2022/03/23 | 534 | 538 | 527 | 538 | 15,500 |
2022/03/22 | 517 | 530 | 508 | 527 | 11,500 |
2022/03/18 | 512 | 517 | 505 | 517 | 9,000 |
2022/03/17 | 517 | 522 | 501 | 514 | 13,100 |
2022/03/16 | 500 | 516 | 500 | 510 | 6,500 |
2022/03/15 | 494 | 512 | 493 | 510 | 4,700 |
2022/03/14 | 497 | 497 | 484 | 494 | 7,000 |
2022/03/11 | 495 | 503 | 483 | 490 | 10,000 |
2022/03/10 | 489 | 500 | 482 | 500 | 7,100 |
2022/03/09 | 469 | 483 | 469 | 483 | 10,200 |
2022/03/08 | 472 | 488 | 469 | 474 | 10,600 |
2022/03/07 | 481 | 482 | 471 | 472 | 13,000 |
2022/03/04 | 498 | 498 | 481 | 481 | 14,800 |
2022/03/03 | 504 | 514 | 499 | 500 | 16,600 |
2022/03/02 | 515 | 515 | 500 | 514 | 11,600 |
2022/03/01 | 504 | 521 | 497 | 514 | 24,100 |
2022/02/28 | 478 | 504 | 477 | 504 | 36,600 |
2022/02/25 | 455 | 477 | 455 | 470 | 17,300 |
2022/02/24 | 467 | 467 | 446 | 454 | 42,800 |
2022/02/22 | 465 | 476 | 463 | 467 | 11,600 |
2022/02/21 | 470 | 481 | 462 | 476 | 38,800 |
2022/02/18 | 465 | 496 | 456 | 483 | 61,600 |
2022/02/17 | 469 | 475 | 464 | 464 | 14,200 |
2022/02/16 | 470 | 513 | 462 | 471 | 112,200 |
2022/02/15 | 461 | 470 | 456 | 470 | 12,300 |
2022/02/14 | 438 | 469 | 436 | 469 | 48,300 |
2022/02/10 | 459 | 461 | 450 | 459 | 14,100 |
2022/02/09 | 458 | 462 | 453 | 459 | 20,000 |
2022/02/08 | 448 | 463 | 448 | 462 | 24,500 |
2022/02/07 | 473 | 475 | 449 | 451 | 13,100 |
2022/02/04 | 451 | 469 | 451 | 466 | 9,800 |
2022/02/03 | 442 | 458 | 442 | 451 | 13,000 |
2022/02/02 | 427 | 462 | 426 | 450 | 45,700 |
2022/02/01 | 439 | 467 | 439 | 457 | 29,800 |
2022/01/31 | 428 | 439 | 428 | 435 | 5,300 |
2022/01/28 | 425 | 437 | 420 | 428 | 13,300 |
2022/01/27 | 443 | 455 | 418 | 432 | 38,200 |
2022/01/26 | 433 | 470 | 433 | 451 | 24,500 |
2022/01/25 | 423 | 462 | 417 | 439 | 57,100 |
2022/01/24 | 425 | 433 | 425 | 433 | 5,900 |
2022/01/21 | 444 | 444 | 427 | 432 | 21,500 |
2022/01/20 | 427 | 444 | 425 | 444 | 11,500 |
2022/01/19 | 424 | 437 | 424 | 435 | 20,700 |
2022/01/18 | 437 | 437 | 418 | 429 | 18,800 |
2022/01/17 | 463 | 463 | 430 | 437 | 18,400 |
2022/01/14 | 442 | 465 | 438 | 465 | 22,000 |
2022/01/13 | 456 | 458 | 442 | 458 | 19,700 |
2022/01/12 | 468 | 468 | 457 | 458 | 7,900 |
2022/01/11 | 470 | 470 | 449 | 461 | 18,700 |
2022/01/07 | 441 | 470 | 427 | 469 | 28,100 |
2022/01/06 | 461 | 463 | 440 | 441 | 26,700 |
2022/01/05 | 482 | 505 | 451 | 467 | 51,800 |
2022/01/04 | 468 | 490 | 459 | 489 | 46,400 |