6573 アジャイルメディア・ネットワーク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 138 | 143 | 134 | 137 | 1,223,600 | 137 |
| 2024-04-25 | 154 | 162 | 141 | 142 | 2,633,100 | 142 |
| 2024-04-24 | 133 | 168 | 131 | 154 | 7,304,100 | 154 |
| 2024-04-23 | 148 | 156 | 129 | 135 | 3,739,000 | 135 |
| 2024-04-22 | 170 | 172 | 151 | 151 | 4,824,100 | 151 |
| 2024-04-19 | 155 | 180 | 153 | 173 | 13,923,700 | 173 |
| 2024-04-18 | 170 | 206 | 151 | 154 | 20,663,500 | 154 |
| 2024-04-17 | 137 | 188 | 137 | 188 | 20,590,000 | 188 |
| 2024-04-16 | 107 | 156 | 107 | 138 | 22,036,200 | 138 |
| 2024-04-15 | 119 | 120 | 108 | 108 | 2,214,900 | 108 |
| 2024-04-12 | 130 | 134 | 121 | 122 | 2,691,900 | 122 |
| 2024-04-11 | 146 | 161 | 132 | 135 | 4,469,900 | 135 |
| 2024-04-10 | 145 | 165 | 132 | 149 | 8,483,800 | 149 |
| 2024-04-09 | 192 | 202 | 147 | 150 | 16,760,300 | 150 |
| 2024-04-08 | 110 | 165 | 102 | 165 | 24,126,900 | 165 |
| 2024-04-05 | 88 | 115 | 85 | 115 | 12,515,100 | 115 |
| 2024-04-04 | 85 | 88 | 84 | 85 | 485,900 | 85 |
| 2024-04-03 | 87 | 87 | 84 | 85 | 438,600 | 85 |
| 2024-04-02 | 89 | 90 | 84 | 86 | 759,100 | 86 |
| 2024-04-01 | 93 | 94 | 88 | 89 | 619,500 | 89 |
| 2024-03-29 | 88 | 92 | 88 | 92 | 765,900 | 92 |
| 2024-03-28 | 92 | 92 | 88 | 89 | 553,800 | 89 |
| 2024-03-27 | 94 | 95 | 88 | 92 | 1,294,200 | 92 |
| 2024-03-26 | 99 | 108 | 92 | 93 | 2,572,200 | 93 |
| 2024-03-25 | 92 | 106 | 92 | 96 | 2,234,300 | 96 |
| 2024-03-22 | 95 | 96 | 92 | 94 | 640,000 | 94 |
| 2024-03-21 | 96 | 100 | 92 | 95 | 1,781,000 | 95 |
| 2024-03-19 | 105 | 123 | 95 | 95 | 4,927,300 | 95 |
| 2024-03-18 | 102 | 109 | 101 | 101 | 971,600 | 101 |
| 2024-03-15 | 109 | 109 | 101 | 102 | 758,400 | 102 |
| 2024-03-14 | 111 | 133 | 105 | 109 | 2,871,900 | 109 |
| 2024-03-13 | 117 | 124 | 112 | 112 | 532,800 | 112 |
| 2024-03-12 | 119 | 121 | 112 | 119 | 737,600 | 119 |
| 2024-03-11 | 120 | 137 | 119 | 124 | 1,089,900 | 124 |
| 2024-03-08 | 143 | 148 | 123 | 124 | 1,550,600 | 124 |
| 2024-03-07 | 156 | 156 | 146 | 147 | 601,500 | 147 |
| 2024-03-06 | 152 | 158 | 150 | 153 | 326,700 | 153 |
| 2024-03-05 | 155 | 162 | 149 | 156 | 687,400 | 156 |
| 2024-03-04 | 163 | 165 | 157 | 159 | 505,400 | 159 |
| 2024-03-01 | 168 | 175 | 158 | 160 | 938,500 | 160 |
| 2024-02-29 | 185 | 188 | 166 | 169 | 1,184,900 | 169 |
| 2024-02-28 | 191 | 224 | 185 | 186 | 2,909,500 | 186 |
| 2024-02-27 | 181 | 192 | 178 | 187 | 703,000 | 187 |
| 2024-02-26 | 189 | 196 | 181 | 183 | 887,900 | 183 |
| 2024-02-22 | 194 | 205 | 190 | 192 | 725,600 | 192 |
| 2024-02-21 | 225 | 226 | 195 | 198 | 1,541,500 | 198 |
| 2024-02-20 | 247 | 249 | 224 | 226 | 1,261,100 | 226 |
| 2024-02-19 | 240 | 272 | 228 | 250 | 1,380,300 | 250 |
| 2024-02-16 | 253 | 253 | 230 | 232 | 1,202,200 | 232 |
| 2024-02-15 | 258 | 268 | 244 | 246 | 492,600 | 246 |
| 2024-02-14 | 261 | 275 | 251 | 254 | 645,300 | 254 |
| 2024-02-13 | 222 | 269 | 222 | 269 | 1,957,300 | 269 |
| 2024-02-09 | 307 | 309 | 281 | 294 | 1,130,800 | 294 |
| 2024-02-08 | 344 | 350 | 309 | 312 | 1,118,800 | 312 |
| 2024-02-07 | 351 | 359 | 339 | 349 | 599,600 | 349 |
| 2024-02-06 | 377 | 384 | 338 | 359 | 975,000 | 359 |
| 2024-02-05 | 375 | 388 | 371 | 383 | 324,600 | 383 |
| 2024-02-02 | 396 | 396 | 363 | 378 | 697,000 | 378 |
| 2024-02-01 | 401 | 401 | 389 | 390 | 256,700 | 390 |
| 2024-01-31 | 396 | 404 | 389 | 402 | 260,700 | 402 |
| 2024-01-30 | 405 | 411 | 385 | 396 | 871,700 | 396 |
| 2024-01-29 | 414 | 417 | 392 | 397 | 556,900 | 397 |
| 2024-01-26 | 420 | 441 | 414 | 414 | 773,800 | 414 |
| 2024-01-25 | 458 | 468 | 430 | 430 | 582,200 | 430 |
| 2024-01-24 | 456 | 487 | 432 | 456 | 958,700 | 456 |
| 2024-01-23 | 488 | 492 | 437 | 464 | 1,904,200 | 464 |
| 2024-01-22 | 420 | 470 | 402 | 465 | 1,663,100 | 465 |
| 2024-01-19 | 380 | 408 | 376 | 406 | 306,900 | 406 |
| 2024-01-18 | 381 | 390 | 372 | 379 | 236,800 | 379 |
| 2024-01-17 | 403 | 403 | 377 | 381 | 346,400 | 381 |
| 2024-01-16 | 410 | 410 | 396 | 400 | 236,800 | 400 |
| 2024-01-15 | 411 | 422 | 401 | 403 | 256,900 | 403 |
| 2024-01-12 | 408 | 413 | 400 | 406 | 142,100 | 406 |
| 2024-01-11 | 420 | 420 | 403 | 405 | 193,600 | 405 |
| 2024-01-10 | 410 | 428 | 410 | 420 | 216,500 | 420 |
| 2024-01-09 | 401 | 420 | 398 | 413 | 223,400 | 413 |
| 2024-01-05 | 409 | 415 | 396 | 398 | 217,100 | 398 |
| 2024-01-04 | 408 | 416 | 391 | 411 | 188,600 | 411 |
分割・併合履歴 ： [2023-10-04]1株→3株 [2018-08-29]1株→3株
