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 |
|---|---|---|---|---|---|
| 2024/12/30 | 81 | 83 | 81 | 82 | 181,100 |
| 2024/12/27 | 79 | 83 | 78 | 80 | 480,700 |
| 2024/12/26 | 84 | 85 | 78 | 78 | 927,800 |
| 2024/12/25 | 79 | 82 | 79 | 81 | 278,100 |
| 2024/12/24 | 81 | 81 | 79 | 79 | 339,300 |
| 2024/12/23 | 81 | 82 | 79 | 80 | 549,100 |
| 2024/12/20 | 87 | 88 | 82 | 82 | 627,100 |
| 2024/12/19 | 86 | 87 | 84 | 85 | 588,500 |
| 2024/12/18 | 88 | 89 | 87 | 88 | 249,000 |
| 2024/12/17 | 90 | 90 | 88 | 88 | 387,400 |
| 2024/12/16 | 88 | 97 | 85 | 90 | 2,357,500 |
| 2024/12/13 | 90 | 95 | 88 | 88 | 1,103,800 |
| 2024/12/12 | 90 | 91 | 88 | 89 | 356,200 |
| 2024/12/11 | 90 | 92 | 89 | 90 | 325,400 |
| 2024/12/10 | 88 | 94 | 88 | 90 | 585,300 |
| 2024/12/09 | 86 | 89 | 86 | 89 | 339,600 |
| 2024/12/06 | 89 | 89 | 86 | 86 | 392,200 |
| 2024/12/05 | 89 | 92 | 89 | 89 | 326,200 |
| 2024/12/04 | 93 | 93 | 89 | 89 | 528,700 |
| 2024/12/03 | 95 | 95 | 92 | 92 | 590,100 |
| 2024/12/02 | 95 | 96 | 94 | 94 | 345,800 |
| 2024/11/29 | 92 | 100 | 92 | 96 | 1,759,600 |
| 2024/11/28 | 95 | 99 | 92 | 92 | 1,332,700 |
| 2024/11/27 | 101 | 101 | 96 | 96 | 2,225,700 |
| 2024/11/26 | 110 | 119 | 103 | 104 | 8,819,400 |
| 2024/11/25 | 101 | 115 | 98 | 106 | 10,309,000 |
| 2024/11/22 | 108 | 108 | 98 | 98 | 3,354,200 |
| 2024/11/21 | 128 | 135 | 102 | 112 | 19,868,500 |
| 2024/11/20 | 120 | 121 | 103 | 105 | 6,415,300 |
| 2024/11/19 | 108 | 123 | 106 | 123 | 18,148,400 |
| 2024/11/18 | 85 | 105 | 85 | 93 | 7,632,200 |
| 2024/11/15 | 82 | 91 | 81 | 83 | 1,218,200 |
| 2024/11/14 | 83 | 83 | 81 | 81 | 100,300 |
| 2024/11/13 | 80 | 82 | 80 | 82 | 121,300 |
| 2024/11/12 | 80 | 82 | 80 | 81 | 254,900 |
| 2024/11/11 | 82 | 82 | 80 | 81 | 186,100 |
| 2024/11/08 | 81 | 82 | 81 | 81 | 141,700 |
| 2024/11/07 | 80 | 82 | 80 | 81 | 410,500 |
| 2024/11/06 | 81 | 83 | 79 | 80 | 244,800 |
| 2024/11/05 | 83 | 84 | 81 | 81 | 163,800 |
| 2024/11/01 | 86 | 86 | 82 | 84 | 567,400 |
| 2024/10/31 | 82 | 94 | 81 | 89 | 1,886,800 |
| 2024/10/30 | 79 | 82 | 77 | 82 | 225,000 |
| 2024/10/29 | 78 | 79 | 77 | 79 | 130,400 |
| 2024/10/28 | 76 | 79 | 76 | 79 | 122,300 |
| 2024/10/25 | 78 | 78 | 76 | 77 | 132,400 |
| 2024/10/24 | 78 | 79 | 77 | 78 | 111,800 |
| 2024/10/23 | 79 | 79 | 78 | 79 | 76,900 |
| 2024/10/22 | 80 | 80 | 78 | 79 | 228,300 |
| 2024/10/21 | 81 | 82 | 80 | 80 | 176,700 |
| 2024/10/18 | 80 | 82 | 80 | 80 | 86,100 |
| 2024/10/17 | 80 | 82 | 79 | 82 | 197,000 |
| 2024/10/16 | 79 | 81 | 79 | 80 | 145,100 |
| 2024/10/15 | 80 | 81 | 79 | 80 | 160,400 |
| 2024/10/11 | 79 | 80 | 79 | 80 | 106,300 |
| 2024/10/10 | 81 | 81 | 79 | 81 | 209,800 |
| 2024/10/09 | 81 | 82 | 80 | 82 | 277,900 |
| 2024/10/08 | 82 | 82 | 81 | 82 | 150,500 |
| 2024/10/07 | 84 | 85 | 81 | 83 | 357,500 |
| 2024/10/04 | 83 | 93 | 83 | 84 | 1,013,600 |
| 2024/10/03 | 83 | 84 | 82 | 82 | 124,000 |
| 2024/10/02 | 84 | 84 | 82 | 82 | 105,100 |
| 2024/10/01 | 85 | 86 | 84 | 84 | 54,100 |
| 2024/09/30 | 84 | 86 | 84 | 85 | 157,500 |
| 2024/09/27 | 86 | 87 | 84 | 87 | 122,600 |
| 2024/09/26 | 82 | 86 | 81 | 86 | 294,900 |
| 2024/09/25 | 86 | 87 | 80 | 84 | 256,500 |
| 2024/09/24 | 89 | 89 | 85 | 87 | 124,800 |
| 2024/09/20 | 88 | 89 | 87 | 88 | 185,300 |
| 2024/09/19 | 84 | 87 | 84 | 87 | 165,900 |
| 2024/09/18 | 86 | 86 | 82 | 84 | 173,700 |
| 2024/09/17 | 86 | 87 | 83 | 84 | 242,200 |
| 2024/09/13 | 87 | 88 | 87 | 87 | 152,300 |
| 2024/09/12 | 88 | 90 | 87 | 87 | 150,400 |
| 2024/09/11 | 89 | 90 | 84 | 88 | 194,900 |
| 2024/09/10 | 86 | 89 | 85 | 87 | 140,700 |
| 2024/09/09 | 82 | 86 | 81 | 86 | 127,400 |
| 2024/09/06 | 86 | 87 | 83 | 83 | 223,900 |
| 2024/09/05 | 85 | 89 | 85 | 86 | 144,100 |
| 2024/09/04 | 87 | 88 | 86 | 87 | 423,200 |
| 2024/09/03 | 90 | 91 | 89 | 90 | 168,700 |
| 2024/09/02 | 97 | 103 | 90 | 91 | 1,861,900 |
| 2024/08/30 | 89 | 90 | 86 | 89 | 402,100 |
| 2024/08/29 | 91 | 92 | 88 | 90 | 272,100 |
| 2024/08/28 | 94 | 94 | 91 | 91 | 402,700 |
| 2024/08/27 | 96 | 96 | 94 | 95 | 211,000 |
| 2024/08/26 | 95 | 98 | 95 | 96 | 189,600 |
| 2024/08/23 | 98 | 98 | 93 | 95 | 349,000 |
| 2024/08/22 | 99 | 100 | 97 | 97 | 235,600 |
| 2024/08/21 | 97 | 101 | 97 | 97 | 476,100 |
| 2024/08/20 | 96 | 116 | 95 | 99 | 4,756,600 |
| 2024/08/19 | 96 | 102 | 93 | 93 | 488,200 |
| 2024/08/16 | 95 | 97 | 92 | 96 | 324,200 |
| 2024/08/15 | 92 | 94 | 91 | 93 | 255,200 |
| 2024/08/14 | 86 | 93 | 84 | 93 | 446,300 |
| 2024/08/13 | 88 | 89 | 82 | 88 | 450,200 |
| 2024/08/09 | 82 | 86 | 81 | 82 | 177,400 |
| 2024/08/08 | 81 | 86 | 80 | 81 | 378,400 |
| 2024/08/07 | 78 | 85 | 77 | 84 | 457,500 |
| 2024/08/06 | 77 | 96 | 76 | 80 | 978,400 |
| 2024/08/05 | 81 | 86 | 72 | 73 | 1,353,300 |
| 2024/08/02 | 90 | 91 | 87 | 88 | 617,800 |
| 2024/08/01 | 98 | 98 | 94 | 95 | 546,000 |
| 2024/07/31 | 100 | 100 | 97 | 99 | 454,800 |
| 2024/07/30 | 104 | 109 | 98 | 100 | 1,255,800 |
| 2024/07/29 | 95 | 110 | 95 | 99 | 1,932,100 |
| 2024/07/26 | 97 | 97 | 94 | 94 | 383,400 |
| 2024/07/25 | 99 | 99 | 97 | 97 | 440,800 |
| 2024/07/24 | 99 | 101 | 99 | 100 | 229,000 |
| 2024/07/23 | 100 | 102 | 99 | 99 | 189,100 |
| 2024/07/22 | 102 | 102 | 98 | 99 | 322,700 |
| 2024/07/19 | 104 | 104 | 102 | 102 | 91,000 |
| 2024/07/18 | 105 | 105 | 102 | 103 | 225,200 |
| 2024/07/17 | 103 | 106 | 102 | 106 | 499,300 |
| 2024/07/16 | 102 | 105 | 102 | 103 | 215,500 |
| 2024/07/12 | 99 | 103 | 99 | 101 | 451,000 |
| 2024/07/11 | 100 | 101 | 99 | 99 | 176,100 |
| 2024/07/10 | 102 | 102 | 99 | 99 | 186,100 |
| 2024/07/09 | 102 | 104 | 101 | 101 | 379,200 |
| 2024/07/08 | 100 | 102 | 99 | 100 | 168,600 |
| 2024/07/05 | 99 | 101 | 98 | 100 | 307,800 |
| 2024/07/04 | 101 | 102 | 98 | 100 | 484,500 |
| 2024/07/03 | 103 | 103 | 100 | 102 | 371,400 |
| 2024/07/02 | 104 | 104 | 102 | 102 | 246,100 |
| 2024/07/01 | 106 | 106 | 103 | 104 | 311,200 |
| 2024/06/28 | 106 | 107 | 105 | 105 | 319,600 |
| 2024/06/27 | 106 | 112 | 106 | 107 | 570,000 |
| 2024/06/26 | 105 | 108 | 105 | 105 | 295,100 |
| 2024/06/25 | 103 | 106 | 103 | 104 | 357,600 |
| 2024/06/24 | 106 | 107 | 103 | 103 | 377,300 |
| 2024/06/21 | 106 | 107 | 105 | 105 | 285,300 |
| 2024/06/20 | 107 | 107 | 105 | 106 | 228,200 |
| 2024/06/19 | 106 | 109 | 106 | 107 | 396,200 |
| 2024/06/18 | 107 | 108 | 105 | 106 | 497,600 |
| 2024/06/17 | 110 | 111 | 106 | 107 | 1,059,400 |
| 2024/06/14 | 107 | 132 | 107 | 113 | 5,723,300 |
| 2024/06/13 | 106 | 108 | 106 | 106 | 382,300 |
| 2024/06/12 | 106 | 108 | 105 | 106 | 295,500 |
| 2024/06/11 | 106 | 109 | 106 | 107 | 266,000 |
| 2024/06/10 | 106 | 109 | 105 | 106 | 295,400 |
| 2024/06/07 | 106 | 109 | 105 | 106 | 360,700 |
| 2024/06/06 | 112 | 112 | 106 | 106 | 708,800 |
| 2024/06/05 | 106 | 124 | 106 | 111 | 3,529,100 |
| 2024/06/04 | 116 | 117 | 106 | 106 | 2,032,900 |
| 2024/06/03 | 107 | 111 | 104 | 106 | 336,800 |
| 2024/05/31 | 102 | 108 | 102 | 107 | 429,300 |
| 2024/05/30 | 102 | 107 | 101 | 104 | 413,800 |
| 2024/05/29 | 109 | 111 | 104 | 106 | 544,300 |
| 2024/05/28 | 110 | 113 | 108 | 112 | 698,400 |
| 2024/05/27 | 111 | 115 | 109 | 110 | 551,300 |
| 2024/05/24 | 110 | 114 | 109 | 111 | 437,400 |
| 2024/05/23 | 116 | 116 | 111 | 111 | 629,800 |
| 2024/05/22 | 123 | 125 | 114 | 115 | 862,700 |
| 2024/05/21 | 123 | 125 | 115 | 115 | 1,031,300 |
| 2024/05/20 | 114 | 135 | 113 | 122 | 4,296,900 |
| 2024/05/17 | 115 | 116 | 110 | 110 | 739,800 |
| 2024/05/16 | 119 | 124 | 116 | 117 | 572,500 |
| 2024/05/15 | 119 | 129 | 119 | 119 | 885,800 |
| 2024/05/14 | 123 | 123 | 117 | 119 | 686,600 |
| 2024/05/13 | 125 | 127 | 116 | 121 | 1,014,000 |
| 2024/05/10 | 133 | 133 | 120 | 121 | 2,027,400 |
| 2024/05/09 | 142 | 142 | 133 | 134 | 995,700 |
| 2024/05/08 | 142 | 148 | 137 | 138 | 1,486,700 |
| 2024/05/07 | 145 | 147 | 139 | 145 | 1,511,400 |
| 2024/05/02 | 142 | 153 | 139 | 144 | 2,690,600 |
| 2024/05/01 | 133 | 156 | 131 | 137 | 6,453,900 |
| 2024/04/30 | 145 | 145 | 131 | 131 | 1,661,900 |
| 2024/04/26 | 138 | 143 | 134 | 137 | 1,223,600 |
| 2024/04/25 | 154 | 162 | 141 | 142 | 2,633,100 |
| 2024/04/24 | 133 | 168 | 131 | 154 | 7,304,100 |
| 2024/04/23 | 148 | 156 | 129 | 135 | 3,739,000 |
| 2024/04/22 | 170 | 172 | 151 | 151 | 4,824,100 |
| 2024/04/19 | 155 | 180 | 153 | 173 | 13,923,700 |
| 2024/04/18 | 170 | 206 | 151 | 154 | 20,663,500 |
| 2024/04/17 | 137 | 188 | 137 | 188 | 20,590,000 |
| 2024/04/16 | 107 | 156 | 107 | 138 | 22,036,200 |
| 2024/04/15 | 119 | 120 | 108 | 108 | 2,214,900 |
| 2024/04/12 | 130 | 134 | 121 | 122 | 2,691,900 |
| 2024/04/11 | 146 | 161 | 132 | 135 | 4,469,900 |
| 2024/04/10 | 145 | 165 | 132 | 149 | 8,483,800 |
| 2024/04/09 | 192 | 202 | 147 | 150 | 16,760,300 |
| 2024/04/08 | 110 | 165 | 102 | 165 | 24,126,900 |
| 2024/04/05 | 88 | 115 | 85 | 115 | 12,515,100 |
| 2024/04/04 | 85 | 88 | 84 | 85 | 485,900 |
| 2024/04/03 | 87 | 87 | 84 | 85 | 438,600 |
| 2024/04/02 | 89 | 90 | 84 | 86 | 759,100 |
| 2024/04/01 | 93 | 94 | 88 | 89 | 619,500 |
| 2024/03/29 | 88 | 92 | 88 | 92 | 765,900 |
| 2024/03/28 | 92 | 92 | 88 | 89 | 553,800 |
| 2024/03/27 | 94 | 95 | 88 | 92 | 1,294,200 |
| 2024/03/26 | 99 | 108 | 92 | 93 | 2,572,200 |
| 2024/03/25 | 92 | 106 | 92 | 96 | 2,234,300 |
| 2024/03/22 | 95 | 96 | 92 | 94 | 640,000 |
| 2024/03/21 | 96 | 100 | 92 | 95 | 1,781,000 |
| 2024/03/19 | 105 | 123 | 95 | 95 | 4,927,300 |
| 2024/03/18 | 102 | 109 | 101 | 101 | 971,600 |
| 2024/03/15 | 109 | 109 | 101 | 102 | 758,400 |
| 2024/03/14 | 111 | 133 | 105 | 109 | 2,871,900 |
| 2024/03/13 | 117 | 124 | 112 | 112 | 532,800 |
| 2024/03/12 | 119 | 121 | 112 | 119 | 737,600 |
| 2024/03/11 | 120 | 137 | 119 | 124 | 1,089,900 |
| 2024/03/08 | 143 | 148 | 123 | 124 | 1,550,600 |
| 2024/03/07 | 156 | 156 | 146 | 147 | 601,500 |
| 2024/03/06 | 152 | 158 | 150 | 153 | 326,700 |
| 2024/03/05 | 155 | 162 | 149 | 156 | 687,400 |
| 2024/03/04 | 163 | 165 | 157 | 159 | 505,400 |
| 2024/03/01 | 168 | 175 | 158 | 160 | 938,500 |
| 2024/02/29 | 185 | 188 | 166 | 169 | 1,184,900 |
| 2024/02/28 | 191 | 224 | 185 | 186 | 2,909,500 |
| 2024/02/27 | 181 | 192 | 178 | 187 | 703,000 |
| 2024/02/26 | 189 | 196 | 181 | 183 | 887,900 |
| 2024/02/22 | 194 | 205 | 190 | 192 | 725,600 |
| 2024/02/21 | 225 | 226 | 195 | 198 | 1,541,500 |
| 2024/02/20 | 247 | 249 | 224 | 226 | 1,261,100 |
| 2024/02/19 | 240 | 272 | 228 | 250 | 1,380,300 |
| 2024/02/16 | 253 | 253 | 230 | 232 | 1,202,200 |
| 2024/02/15 | 258 | 268 | 244 | 246 | 492,600 |
| 2024/02/14 | 261 | 275 | 251 | 254 | 645,300 |
| 2024/02/13 | 222 | 269 | 222 | 269 | 1,957,300 |
| 2024/02/09 | 307 | 309 | 281 | 294 | 1,130,800 |
| 2024/02/08 | 344 | 350 | 309 | 312 | 1,118,800 |
| 2024/02/07 | 351 | 359 | 339 | 349 | 599,600 |
| 2024/02/06 | 377 | 384 | 338 | 359 | 975,000 |
| 2024/02/05 | 375 | 388 | 371 | 383 | 324,600 |
| 2024/02/02 | 396 | 396 | 363 | 378 | 697,000 |
| 2024/02/01 | 401 | 401 | 389 | 390 | 256,700 |
| 2024/01/31 | 396 | 404 | 389 | 402 | 260,700 |
| 2024/01/30 | 405 | 411 | 385 | 396 | 871,700 |
| 2024/01/29 | 414 | 417 | 392 | 397 | 556,900 |
| 2024/01/26 | 420 | 441 | 414 | 414 | 773,800 |
| 2024/01/25 | 458 | 468 | 430 | 430 | 582,200 |
| 2024/01/24 | 456 | 487 | 432 | 456 | 958,700 |
| 2024/01/23 | 488 | 492 | 437 | 464 | 1,904,200 |
| 2024/01/22 | 420 | 470 | 402 | 465 | 1,663,100 |
| 2024/01/19 | 380 | 408 | 376 | 406 | 306,900 |
| 2024/01/18 | 381 | 390 | 372 | 379 | 236,800 |
| 2024/01/17 | 403 | 403 | 377 | 381 | 346,400 |
| 2024/01/16 | 410 | 410 | 396 | 400 | 236,800 |
| 2024/01/15 | 411 | 422 | 401 | 403 | 256,900 |
| 2024/01/12 | 408 | 413 | 400 | 406 | 142,100 |
| 2024/01/11 | 420 | 420 | 403 | 405 | 193,600 |
| 2024/01/10 | 410 | 428 | 410 | 420 | 216,500 |
| 2024/01/09 | 401 | 420 | 398 | 413 | 223,400 |
| 2024/01/05 | 409 | 415 | 396 | 398 | 217,100 |
| 2024/01/04 | 408 | 416 | 391 | 411 | 188,600 |