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 |
---|---|---|---|---|---|
2023/12/29 | 418 | 425 | 399 | 402 | 341,700 |
2023/12/28 | 395 | 432 | 386 | 421 | 293,300 |
2023/12/27 | 412 | 423 | 394 | 397 | 446,900 |
2023/12/26 | 435 | 436 | 411 | 411 | 341,000 |
2023/12/25 | 433 | 444 | 400 | 429 | 473,100 |
2023/12/22 | 450 | 462 | 429 | 430 | 230,600 |
2023/12/21 | 461 | 461 | 448 | 450 | 158,900 |
2023/12/20 | 456 | 472 | 456 | 464 | 277,900 |
2023/12/19 | 468 | 480 | 455 | 459 | 251,700 |
2023/12/18 | 473 | 480 | 463 | 473 | 232,000 |
2023/12/15 | 469 | 480 | 461 | 463 | 295,500 |
2023/12/14 | 484 | 484 | 446 | 455 | 464,400 |
2023/12/13 | 476 | 496 | 475 | 481 | 255,200 |
2023/12/12 | 496 | 496 | 480 | 484 | 226,400 |
2023/12/11 | 498 | 501 | 478 | 494 | 424,700 |
2023/12/08 | 497 | 520 | 481 | 487 | 1,117,500 |
2023/12/07 | 454 | 500 | 445 | 492 | 1,056,300 |
2023/12/06 | 442 | 477 | 442 | 451 | 1,034,200 |
2023/12/05 | 454 | 466 | 436 | 443 | 542,200 |
2023/12/04 | 408 | 450 | 408 | 449 | 759,500 |
2023/12/01 | 401 | 411 | 398 | 406 | 272,200 |
2023/11/30 | 416 | 417 | 395 | 408 | 635,400 |
2023/11/29 | 427 | 431 | 403 | 411 | 651,000 |
2023/11/28 | 450 | 455 | 418 | 425 | 612,300 |
2023/11/27 | 446 | 461 | 441 | 449 | 496,000 |
2023/11/24 | 448 | 477 | 442 | 450 | 854,400 |
2023/11/22 | 475 | 485 | 425 | 442 | 1,302,400 |
2023/11/21 | 516 | 546 | 476 | 486 | 2,625,400 |
2023/11/20 | 439 | 508 | 435 | 490 | 4,034,900 |
2023/11/17 | 389 | 447 | 377 | 439 | 2,005,400 |
2023/11/16 | 374 | 390 | 372 | 389 | 430,900 |
2023/11/15 | 374 | 389 | 350 | 382 | 925,800 |
2023/11/14 | 429 | 444 | 370 | 378 | 1,824,400 |
2023/11/13 | 405 | 409 | 392 | 397 | 417,700 |
2023/11/10 | 410 | 414 | 392 | 409 | 508,400 |
2023/11/09 | 394 | 422 | 387 | 416 | 885,500 |
2023/11/08 | 430 | 439 | 406 | 418 | 647,800 |
2023/11/07 | 456 | 480 | 412 | 433 | 1,897,500 |
2023/11/06 | 410 | 454 | 394 | 436 | 1,898,700 |
2023/11/02 | 406 | 472 | 382 | 404 | 3,248,600 |
2023/11/01 | 486 | 523 | 414 | 414 | 2,594,800 |
2023/10/31 | 598 | 610 | 494 | 494 | 1,718,200 |
2023/10/30 | 622 | 682 | 594 | 594 | 1,174,600 |
2023/10/27 | 670 | 679 | 591 | 612 | 1,280,400 |
2023/10/26 | 768 | 800 | 653 | 669 | 1,091,800 |
2023/10/25 | 756 | 901 | 751 | 797 | 1,770,200 |
2023/10/24 | 695 | 780 | 684 | 757 | 817,900 |
2023/10/23 | 745 | 856 | 680 | 710 | 1,295,100 |
2023/10/20 | 900 | 929 | 760 | 760 | 1,384,600 |
2023/10/19 | 908 | 961 | 861 | 910 | 2,250,500 |
2023/10/18 | 900 | 927 | 816 | 902 | 3,559,700 |
2023/10/17 | 671 | 789 | 667 | 789 | 1,500,900 |
2023/10/16 | 595 | 696 | 584 | 689 | 1,191,000 |
2023/10/13 | 644 | 659 | 590 | 596 | 420,500 |
2023/10/12 | 656 | 676 | 630 | 651 | 352,800 |
2023/10/11 | 665 | 694 | 612 | 655 | 555,700 |
2023/10/10 | 708 | 711 | 655 | 655 | 415,000 |
2023/10/06 | 749 | 780 | 696 | 707 | 704,800 |
2023/10/05 | 788 | 808 | 654 | 676 | 454,300 |
2023/10/04 | 823 | 865 | 780 | 795 | 462,600 |
2023/10/04 | 1 -> 3.00 分割 | ||||
2023/10/03 | 2,357 | 2,460 | 2,340 | 2,424 | 54,300 |
2023/10/02 | 2,439 | 2,510 | 2,381 | 2,400 | 81,400 |
2023/09/29 | 2,560 | 2,650 | 2,350 | 2,539 | 210,900 |
2023/09/28 | 2,686 | 2,686 | 2,580 | 2,598 | 114,000 |
2023/09/27 | 2,692 | 2,785 | 2,631 | 2,636 | 166,000 |
2023/09/26 | 2,691 | 2,798 | 2,606 | 2,656 | 149,600 |
2023/09/25 | 2,680 | 2,793 | 2,630 | 2,740 | 158,600 |
2023/09/22 | 2,525 | 2,775 | 2,513 | 2,664 | 353,500 |
2023/09/21 | 2,470 | 2,593 | 2,335 | 2,575 | 264,900 |
2023/09/20 | 2,502 | 2,543 | 2,460 | 2,470 | 103,100 |
2023/09/19 | 2,550 | 2,563 | 2,401 | 2,502 | 213,200 |
2023/09/15 | 2,589 | 2,730 | 2,428 | 2,507 | 754,500 |
2023/09/14 | 2,266 | 2,519 | 2,216 | 2,450 | 597,600 |
2023/09/13 | 2,170 | 2,285 | 2,153 | 2,216 | 323,700 |
2023/09/12 | 2,095 | 2,260 | 2,055 | 2,211 | 400,600 |
2023/09/11 | 2,141 | 2,216 | 1,982 | 2,098 | 282,500 |
2023/09/08 | 2,270 | 2,383 | 2,155 | 2,155 | 423,100 |
2023/09/07 | 2,242 | 2,389 | 2,210 | 2,316 | 729,000 |
2023/09/06 | 2,269 | 2,572 | 2,061 | 2,142 | 1,582,100 |
2023/09/05 | 1,999 | 2,119 | 1,875 | 2,119 | 1,004,300 |
2023/09/04 | 1,665 | 1,974 | 1,576 | 1,719 | 708,600 |
2023/09/01 | 1,547 | 1,650 | 1,537 | 1,630 | 270,000 |
2023/08/31 | 1,603 | 1,695 | 1,550 | 1,580 | 355,000 |
2023/08/30 | 1,850 | 1,900 | 1,522 | 1,614 | 1,433,600 |
2023/08/29 | 1,404 | 1,500 | 1,301 | 1,500 | 365,700 |
2023/08/28 | 1,497 | 1,600 | 1,356 | 1,409 | 478,100 |
2023/08/25 | 1,335 | 1,557 | 1,335 | 1,437 | 456,100 |
2023/08/24 | 1,660 | 1,698 | 1,351 | 1,351 | 453,300 |
2023/08/23 | 1,760 | 2,100 | 1,320 | 1,500 | 1,375,100 |
2023/08/22 | 1,720 | 1,720 | 1,720 | 1,720 | 26,500 |
2023/08/21 | 1,420 | 1,420 | 1,380 | 1,420 | 186,700 |
2023/08/18 | 1,023 | 1,120 | 951 | 1,120 | 446,100 |
2023/08/17 | 915 | 1,035 | 877 | 970 | 1,350,900 |
2023/08/16 | 885 | 885 | 720 | 885 | 1,260,400 |
2023/08/15 | 735 | 735 | 735 | 735 | 33,700 |
2023/08/14 | 635 | 635 | 615 | 635 | 299,300 |
2023/08/10 | 533 | 535 | 493 | 535 | 310,500 |
2023/08/09 | 495 | 545 | 455 | 455 | 369,300 |
2023/08/08 | 601 | 630 | 494 | 501 | 953,000 |
2023/08/07 | 561 | 561 | 529 | 561 | 512,900 |
2023/08/04 | 393 | 481 | 393 | 481 | 285,300 |
2023/08/03 | 405 | 445 | 345 | 401 | 1,589,500 |
2023/08/02 | 340 | 365 | 337 | 365 | 392,400 |
2023/08/01 | 251 | 321 | 245 | 285 | 1,403,900 |
2023/07/31 | 244 | 249 | 235 | 241 | 142,000 |
2023/07/28 | 261 | 281 | 235 | 240 | 622,000 |
2023/07/27 | 235 | 235 | 232 | 234 | 3,600 |
2023/07/26 | 233 | 235 | 231 | 234 | 6,600 |
2023/07/25 | 235 | 236 | 234 | 236 | 4,800 |
2023/07/24 | 236 | 236 | 233 | 233 | 3,300 |
2023/07/21 | 239 | 239 | 233 | 234 | 8,300 |
2023/07/20 | 236 | 240 | 236 | 239 | 2,300 |
2023/07/19 | 238 | 240 | 234 | 238 | 3,900 |
2023/07/18 | 232 | 244 | 232 | 238 | 7,800 |
2023/07/14 | 232 | 234 | 231 | 232 | 3,800 |
2023/07/13 | 237 | 237 | 231 | 233 | 2,600 |
2023/07/12 | 232 | 235 | 230 | 234 | 6,300 |
2023/07/11 | 235 | 236 | 228 | 230 | 10,200 |
2023/07/10 | 238 | 238 | 230 | 233 | 18,800 |
2023/07/07 | 229 | 231 | 226 | 230 | 7,700 |
2023/07/06 | 230 | 234 | 225 | 229 | 24,200 |
2023/07/05 | 233 | 235 | 231 | 232 | 6,300 |
2023/07/04 | 234 | 236 | 233 | 234 | 2,300 |
2023/07/03 | 237 | 237 | 234 | 234 | 3,400 |
2023/06/30 | 236 | 237 | 232 | 237 | 7,900 |
2023/06/29 | 234 | 237 | 232 | 233 | 5,600 |
2023/06/28 | 235 | 236 | 234 | 234 | 1,200 |
2023/06/27 | 233 | 235 | 231 | 232 | 3,000 |
2023/06/26 | 234 | 236 | 232 | 232 | 3,500 |
2023/06/23 | 231 | 237 | 230 | 237 | 19,300 |
2023/06/22 | 235 | 235 | 230 | 230 | 11,000 |
2023/06/21 | 233 | 235 | 228 | 232 | 14,700 |
2023/06/20 | 232 | 238 | 227 | 230 | 25,200 |
2023/06/19 | 231 | 239 | 222 | 230 | 48,900 |
2023/06/16 | 238 | 284 | 220 | 231 | 306,300 |
2023/06/15 | 236 | 236 | 218 | 230 | 33,900 |
2023/06/14 | 242 | 242 | 236 | 239 | 8,000 |
2023/06/13 | 242 | 246 | 239 | 243 | 5,200 |
2023/06/12 | 242 | 244 | 241 | 242 | 6,600 |
2023/06/09 | 244 | 247 | 242 | 244 | 22,000 |
2023/06/08 | 245 | 248 | 243 | 247 | 5,100 |
2023/06/07 | 249 | 249 | 242 | 244 | 12,100 |
2023/06/06 | 239 | 251 | 239 | 245 | 55,100 |
2023/06/05 | 240 | 240 | 235 | 237 | 19,400 |
2023/06/02 | 240 | 242 | 237 | 238 | 16,400 |
2023/06/01 | 247 | 247 | 233 | 243 | 36,200 |
2023/05/31 | 251 | 251 | 235 | 246 | 43,800 |
2023/05/30 | 239 | 245 | 227 | 243 | 125,300 |
2023/05/29 | 220 | 287 | 220 | 246 | 523,700 |
2023/05/26 | 227 | 229 | 212 | 212 | 18,200 |
2023/05/25 | 231 | 231 | 226 | 228 | 10,500 |
2023/05/24 | 229 | 234 | 229 | 230 | 4,100 |
2023/05/23 | 232 | 240 | 226 | 232 | 17,400 |
2023/05/22 | 237 | 237 | 228 | 232 | 7,300 |
2023/05/19 | 239 | 239 | 228 | 232 | 17,300 |
2023/05/18 | 240 | 241 | 233 | 237 | 17,800 |
2023/05/17 | 239 | 247 | 234 | 240 | 14,900 |
2023/05/16 | 245 | 245 | 235 | 235 | 15,000 |
2023/05/15 | 230 | 250 | 230 | 240 | 42,200 |
2023/05/12 | 256 | 256 | 240 | 253 | 56,700 |
2023/05/11 | 265 | 279 | 253 | 259 | 86,200 |
2023/05/10 | 253 | 292 | 253 | 263 | 475,000 |
2023/05/09 | 259 | 263 | 242 | 250 | 109,600 |
2023/05/08 | 231 | 305 | 231 | 260 | 858,900 |
2023/05/02 | 232 | 240 | 225 | 226 | 89,300 |
2023/05/01 | 253 | 266 | 237 | 239 | 274,000 |
2023/04/28 | 216 | 292 | 208 | 285 | 537,900 |
2023/04/27 | 217 | 223 | 212 | 212 | 14,200 |
2023/04/26 | 224 | 224 | 214 | 216 | 15,900 |
2023/04/25 | 221 | 226 | 219 | 223 | 11,400 |
2023/04/24 | 225 | 235 | 220 | 220 | 32,000 |
2023/04/21 | 238 | 238 | 219 | 225 | 37,700 |
2023/04/20 | 244 | 244 | 231 | 233 | 42,900 |
2023/04/19 | 235 | 283 | 230 | 243 | 410,600 |
2023/04/18 | 251 | 251 | 225 | 227 | 77,000 |
2023/04/17 | 220 | 254 | 218 | 243 | 337,900 |
2023/04/14 | 221 | 274 | 214 | 214 | 364,900 |
2023/04/13 | 208 | 216 | 207 | 213 | 9,400 |
2023/04/12 | 203 | 215 | 203 | 209 | 23,800 |
2023/04/11 | 199 | 205 | 198 | 202 | 13,600 |
2023/04/10 | 201 | 202 | 198 | 201 | 10,900 |
2023/04/07 | 199 | 206 | 199 | 201 | 18,700 |
2023/04/06 | 203 | 204 | 199 | 200 | 21,700 |
2023/04/05 | 211 | 238 | 197 | 200 | 187,800 |
2023/04/04 | 206 | 208 | 203 | 203 | 14,300 |
2023/04/03 | 213 | 213 | 207 | 209 | 25,900 |
2023/03/31 | 210 | 216 | 206 | 215 | 64,700 |
2023/03/30 | 204 | 241 | 204 | 218 | 429,400 |
2023/03/29 | 230 | 230 | 184 | 191 | 102,000 |
2023/03/28 | 224 | 229 | 222 | 225 | 6,300 |
2023/03/27 | 226 | 228 | 222 | 225 | 9,400 |
2023/03/24 | 229 | 229 | 225 | 226 | 5,600 |
2023/03/23 | 226 | 230 | 221 | 229 | 10,400 |
2023/03/22 | 229 | 235 | 228 | 232 | 3,800 |
2023/03/20 | 229 | 235 | 229 | 235 | 1,000 |
2023/03/17 | 230 | 232 | 226 | 232 | 5,400 |
2023/03/16 | 233 | 234 | 225 | 229 | 9,500 |
2023/03/15 | 236 | 236 | 234 | 234 | 3,300 |
2023/03/14 | 238 | 239 | 234 | 235 | 7,400 |
2023/03/13 | 241 | 242 | 239 | 242 | 2,100 |
2023/03/10 | 248 | 249 | 239 | 241 | 4,800 |
2023/03/09 | 246 | 248 | 243 | 248 | 6,200 |
2023/03/08 | 249 | 249 | 244 | 248 | 4,500 |
2023/03/07 | 238 | 244 | 238 | 243 | 3,500 |
2023/03/06 | 243 | 243 | 235 | 238 | 4,800 |
2023/03/03 | 240 | 242 | 240 | 241 | 5,400 |
2023/03/02 | 246 | 246 | 236 | 243 | 15,700 |
2023/03/01 | 250 | 250 | 241 | 243 | 9,700 |
2023/02/28 | 249 | 253 | 249 | 250 | 4,200 |
2023/02/27 | 248 | 249 | 242 | 246 | 6,800 |
2023/02/24 | 246 | 249 | 245 | 247 | 2,500 |
2023/02/22 | 250 | 250 | 245 | 246 | 5,800 |
2023/02/21 | 252 | 252 | 248 | 250 | 2,100 |
2023/02/20 | 249 | 253 | 244 | 249 | 7,800 |
2023/02/17 | 247 | 254 | 244 | 252 | 11,400 |
2023/02/16 | 251 | 253 | 240 | 244 | 17,300 |
2023/02/15 | 256 | 256 | 245 | 247 | 8,400 |
2023/02/14 | 251 | 255 | 251 | 252 | 5,000 |
2023/02/13 | 262 | 262 | 249 | 250 | 16,500 |
2023/02/10 | 258 | 265 | 258 | 259 | 10,500 |
2023/02/09 | 258 | 263 | 256 | 256 | 9,400 |
2023/02/08 | 270 | 270 | 258 | 258 | 10,300 |
2023/02/07 | 268 | 269 | 263 | 265 | 4,000 |
2023/02/06 | 267 | 272 | 260 | 267 | 10,900 |
2023/02/03 | 273 | 273 | 267 | 269 | 10,100 |
2023/02/02 | 277 | 277 | 265 | 267 | 26,800 |
2023/02/01 | 262 | 283 | 260 | 270 | 82,600 |
2023/01/31 | 261 | 266 | 260 | 260 | 11,700 |
2023/01/30 | 267 | 269 | 260 | 261 | 28,100 |
2023/01/27 | 262 | 264 | 255 | 260 | 29,800 |
2023/01/26 | 260 | 266 | 257 | 260 | 24,300 |
2023/01/25 | 261 | 272 | 259 | 260 | 138,000 |
2023/01/24 | 276 | 278 | 255 | 255 | 173,300 |
2023/01/23 | 308 | 325 | 260 | 271 | 984,200 |
2023/01/20 | 240 | 247 | 240 | 245 | 9,200 |
2023/01/19 | 243 | 249 | 239 | 241 | 12,400 |
2023/01/18 | 237 | 248 | 230 | 248 | 17,400 |
2023/01/17 | 230 | 238 | 228 | 236 | 10,900 |
2023/01/16 | 238 | 238 | 230 | 233 | 11,700 |
2023/01/13 | 240 | 244 | 235 | 235 | 6,800 |
2023/01/12 | 252 | 252 | 234 | 239 | 17,300 |
2023/01/11 | 247 | 254 | 244 | 246 | 12,700 |
2023/01/10 | 249 | 252 | 243 | 246 | 24,300 |
2023/01/06 | 247 | 257 | 243 | 246 | 24,900 |
2023/01/05 | 257 | 258 | 245 | 250 | 33,800 |
2023/01/04 | 260 | 280 | 247 | 264 | 173,700 |