日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 112 112 102 102 3,612,000
2025/06/12 111 119 104 114 11,194,000
2025/06/11 102 124 102 119 43,768,600
2025/06/10 77 107 77 94 19,906,900
2025/06/09 72 83 71 77 3,025,700
2025/06/06 74 75 68 71 1,641,600
2025/06/05 75 75 73 73 430,000
2025/06/04 76 76 74 76 361,900
2025/06/03 75 77 72 76 873,700
2025/06/02 77 83 74 74 3,893,100
2025/05/30 75 76 74 75 662,300
2025/05/29 77 79 75 76 336,700
2025/05/28 79 80 77 77 315,500
2025/05/27 78 81 77 79 650,400
2025/05/26 76 82 76 79 1,015,400
2025/05/23 80 81 76 76 849,700
2025/05/22 79 83 77 81 1,061,000
2025/05/21 89 91 78 80 4,056,500
2025/05/20 74 97 73 88 12,602,800
2025/05/19 71 75 71 73 1,103,000
2025/05/16 70 72 70 71 514,500
2025/05/15 70 72 69 70 445,800
2025/05/14 71 72 70 71 245,100
2025/05/13 71 71 70 70 311,000
2025/05/12 70 71 69 70 268,300
2025/05/09 69 70 69 70 139,400
2025/05/08 69 70 68 68 177,300
2025/05/07 70 70 68 68 311,200
2025/05/02 70 70 69 69 157,400
2025/05/01 69 70 69 69 169,100
2025/04/30 69 70 68 69 402,100
2025/04/28 71 77 67 68 4,654,500
2025/04/25 71 72 69 70 734,800
2025/04/24 71 71 70 71 156,500
2025/04/23 73 73 70 70 277,700
2025/04/22 70 76 68 73 4,466,400
2025/04/21 71 82 70 71 6,311,800
2025/04/18 71 72 70 71 93,000
2025/04/17 70 72 70 71 200,600
2025/04/16 72 72 69 69 314,800
2025/04/15 72 72 70 71 252,700
2025/04/14 74 74 71 71 318,400
2025/04/11 69 73 68 73 599,400
2025/04/10 78 78 68 72 3,144,400
2025/04/09 64 67 63 65 442,700
2025/04/08 64 68 64 67 450,300
2025/04/07 61 64 60 60 1,054,000
2025/04/04 70 73 61 68 2,087,300
2025/04/03 70 73 69 72 827,200
2025/04/02 76 76 74 74 319,400
2025/04/01 76 78 75 75 395,900
2025/03/31 76 77 73 75 991,200
2025/03/28 77 88 73 75 8,054,900
2025/03/27 80 80 76 77 987,200
2025/03/26 81 81 79 80 1,029,400
2025/03/25 79 95 79 82 9,412,100
2025/03/24 76 79 75 78 374,500
2025/03/21 78 79 75 75 817,200
2025/03/19 80 82 77 77 729,200
2025/03/18 82 84 81 81 210,300
2025/03/17 80 84 80 81 533,000
2025/03/14 81 81 79 80 224,000
2025/03/13 81 83 80 81 259,000
2025/03/12 78 84 77 81 839,400
2025/03/11 78 78 74 78 632,200
2025/03/10 80 80 78 78 155,100
2025/03/07 80 81 78 80 254,600
2025/03/06 80 82 80 82 159,800
2025/03/05 81 81 78 79 371,900
2025/03/04 82 82 80 81 266,600
2025/03/03 83 85 80 81 553,600
2025/02/28 80 84 79 80 273,000
2025/02/27 81 81 78 80 283,500
2025/02/26 76 84 76 81 1,684,700
2025/02/25 75 77 75 76 297,500
2025/02/21 78 79 76 77 297,000
2025/02/20 79 80 78 78 169,200
2025/02/19 77 79 77 79 235,200
2025/02/18 76 78 76 77 173,400
2025/02/17 77 77 75 76 242,200
2025/02/14 76 77 76 77 202,600
2025/02/13 75 76 75 76 113,200
2025/02/12 74 79 74 75 884,600
2025/02/10 72 75 71 73 479,300
2025/02/07 74 74 71 71 516,900
2025/02/06 74 76 74 74 245,400
2025/02/05 75 76 74 75 284,800
2025/02/04 78 78 75 75 590,500
2025/02/03 77 78 77 77 231,100
2025/01/31 80 80 77 77 340,600
2025/01/30 79 80 78 79 177,300
2025/01/29 80 80 78 79 183,300
2025/01/28 81 81 78 80 148,400
2025/01/27 80 82 79 80 230,800
2025/01/24 81 81 79 80 432,400
2025/01/23 80 81 78 78 119,900
2025/01/22 79 81 79 80 133,900
2025/01/21 79 80 78 79 94,200
2025/01/20 78 79 77 79 83,200
2025/01/17 79 79 77 78 252,900
2025/01/16 80 80 78 78 149,200
2025/01/15 80 81 79 79 53,300
2025/01/14 80 81 79 80 110,500
2025/01/10 81 82 80 80 134,100
2025/01/09 81 81 79 80 188,400
2025/01/08 81 81 79 80 171,600
2025/01/07 81 81 79 80 256,200
2025/01/06 82 83 79 81 411,500

このページの先頭へ