6573 アジャイルメディア・ネットワーク(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,170	1,205	1,103	1,115	47,900	371.67
2018-12-27	1,136	1,228	1,108	1,200	162,200	400
2018-12-26	1,097	1,137	1,064	1,087	75,200	362.33
2018-12-25	1,055	1,100	1,024	1,039	117,400	346.33
2018-12-21	1,155	1,169	1,070	1,135	97,600	378.33
2018-12-20	1,266	1,267	1,154	1,173	67,100	391
2018-12-19	1,266	1,325	1,225	1,261	53,900	420.33
2018-12-18	1,249	1,315	1,235	1,249	80,600	416.33
2018-12-17	1,306	1,347	1,295	1,309	31,800	436.33
2018-12-14	1,381	1,396	1,316	1,332	58,400	444
2018-12-13	1,426	1,444	1,383	1,400	45,900	466.67
2018-12-12	1,360	1,426	1,335	1,415	74,300	471.67
2018-12-11	1,443	1,445	1,348	1,375	102,200	458.33
2018-12-10	1,499	1,509	1,404	1,428	107,900	476
2018-12-07	1,582	1,610	1,537	1,551	47,200	517
2018-12-06	1,683	1,683	1,521	1,582	91,700	527.33
2018-12-05	1,629	1,717	1,629	1,661	44,900	553.67
2018-12-04	1,772	1,805	1,656	1,669	94,500	556.33
2018-12-03	1,661	1,780	1,657	1,772	104,200	590.67
2018-11-30	1,670	1,730	1,623	1,633	65,600	544.33
2018-11-29	1,780	1,790	1,668	1,679	75,100	559.67
2018-11-28	1,682	1,790	1,682	1,764	75,500	588
2018-11-27	1,686	1,760	1,675	1,687	56,400	562.33
2018-11-26	1,668	1,706	1,629	1,681	32,200	560.33
2018-11-22	1,626	1,718	1,611	1,679	43,700	559.67
2018-11-21	1,621	1,669	1,565	1,636	42,500	545.33
2018-11-20	1,715	1,722	1,621	1,628	53,300	542.67
2018-11-19	1,697	1,760	1,661	1,715	57,900	571.67
2018-11-16	1,775	1,780	1,650	1,668	95,800	556
2018-11-15	1,745	1,800	1,720	1,765	71,400	588.33
2018-11-14	1,867	1,899	1,705	1,745	183,000	581.67
2018-11-13	1,859	1,979	1,853	1,870	150,000	623.33
2018-11-12	2,110	2,123	1,910	1,917	421,300	639
2018-11-09	2,303	2,414	2,280	2,410	46,500	803.33
2018-11-08	2,381	2,389	2,301	2,332	38,200	777.33
2018-11-07	2,250	2,360	2,250	2,298	30,900	766
2018-11-06	2,304	2,304	2,164	2,289	59,300	763
2018-11-05	2,341	2,422	2,278	2,281	66,200	760.33
2018-11-02	2,319	2,464	2,319	2,438	45,300	812.67
2018-11-01	2,345	2,407	2,271	2,289	48,400	763
2018-10-31	2,380	2,431	2,290	2,352	53,300	784
2018-10-30	2,094	2,336	2,094	2,313	75,800	771
2018-10-29	2,276	2,322	2,051	2,144	146,600	714.67
2018-10-26	2,550	2,640	2,220	2,226	161,300	742
2018-10-25	2,460	2,521	2,351	2,512	135,700	837.33
2018-10-24	2,666	2,670	2,551	2,610	69,100	870
2018-10-23	2,801	2,801	2,576	2,610	147,000	870
2018-10-22	2,882	2,900	2,767	2,815	105,900	938.33
2018-10-19	2,851	2,928	2,751	2,882	117,900	960.67
2018-10-18	2,980	3,135	2,857	2,905	307,900	968.33
2018-10-17	2,781	3,100	2,755	3,000	352,300	1,000
2018-10-16	2,872	2,872	2,723	2,731	127,900	910.33
2018-10-15	2,661	2,809	2,600	2,738	172,700	912.67
2018-10-12	2,420	2,630	2,371	2,615	141,300	871.67
2018-10-11	2,386	2,485	2,256	2,390	298,100	796.67
2018-10-10	2,801	2,880	2,693	2,736	106,700	912
2018-10-09	2,766	2,845	2,731	2,810	88,100	936.67
2018-10-05	2,801	2,888	2,786	2,816	88,300	938.67
2018-10-04	2,899	2,933	2,768	2,866	217,000	955.33
2018-10-03	2,786	2,884	2,730	2,875	203,300	958.33
2018-10-02	2,985	2,985	2,820	2,827	255,100	942.33
2018-10-01	2,841	3,020	2,837	2,960	245,300	986.67
2018-09-28	2,753	2,837	2,681	2,815	113,300	938.33
2018-09-27	2,773	2,890	2,725	2,728	145,100	909.33
2018-09-26	2,811	2,903	2,725	2,759	147,900	919.67
2018-09-25	2,952	3,010	2,821	2,824	232,300	941.33
2018-09-21	3,000	3,220	2,915	3,035	272,300	1,011.67
2018-09-20	2,966	3,380	2,825	2,879	508,400	959.67
2018-09-19	2,822	2,935	2,815	2,890	58,500	963.33
2018-09-18	2,875	3,000	2,816	2,845	184,100	948.33
2018-09-14	2,720	2,950	2,702	2,874	281,300	958
2018-09-13	2,550	2,659	2,406	2,643	82,300	881
2018-09-12	2,400	2,666	2,385	2,550	182,200	850
2018-09-11	2,370	2,395	2,286	2,326	25,700	775.33
2018-09-10	2,444	2,466	2,332	2,370	35,400	790
2018-09-07	2,340	2,435	2,265	2,394	48,400	798
2018-09-06	2,504	2,505	2,310	2,336	96,000	778.67
2018-09-05	2,655	2,670	2,510	2,581	88,600	860.33
2018-09-04	2,416	2,644	2,416	2,605	102,700	868.33
2018-09-03	2,439	2,450	2,352	2,415	68,600	805
2018-08-31	2,370	2,474	2,292	2,424	116,500	808
2018-08-30	2,097	2,463	2,090	2,420	232,400	806.67
2018-08-29	2,037	2,072	2,008	2,048	20,400	682.67
2018-08-28	6,230	6,350	6,030	6,110	13,500	678.89
2018-08-27	6,360	6,500	6,170	6,200	15,000	688.89
2018-08-24	6,050	6,400	6,050	6,310	15,300	701.11
2018-08-23	5,850	6,080	5,850	6,040	12,800	671.11
2018-08-22	5,700	5,950	5,650	5,870	15,300	652.22
2018-08-21	5,930	6,030	5,550	5,850	35,700	650
2018-08-20	6,180	6,220	5,900	6,000	16,000	666.67
2018-08-17	6,340	6,570	6,330	6,370	6,700	707.78
2018-08-16	6,640	6,750	6,200	6,300	20,500	700
2018-08-15	6,940	6,940	6,570	6,640	12,100	737.78
2018-08-14	7,320	7,450	6,810	6,990	43,800	776.67
2018-08-13	7,510	7,510	7,170	7,510	37,900	834.44
2018-08-10	6,730	6,800	6,400	6,510	7,100	723.33
2018-08-09	6,650	6,750	6,600	6,680	2,400	742.22
2018-08-08	6,750	6,890	6,670	6,700	5,300	744.44
2018-08-07	6,530	6,800	6,400	6,750	11,700	750
2018-08-06	6,870	6,870	6,560	6,620	7,600	735.56
2018-08-03	6,870	6,870	6,700	6,770	7,300	752.22
2018-08-02	6,960	7,030	6,740	6,840	13,200	760
2018-08-01	7,150	7,150	6,990	7,040	4,400	782.22
2018-07-31	7,010	7,170	6,950	7,110	7,900	790
2018-07-30	7,580	7,580	7,100	7,150	19,200	794.44
2018-07-27	7,790	7,820	7,490	7,550	10,000	838.89
2018-07-26	7,800	7,890	7,780	7,790	5,200	865.56
2018-07-25	7,780	7,980	7,720	7,840	9,300	871.11
2018-07-24	7,750	8,200	7,750	7,770	19,400	863.33
2018-07-23	7,560	7,700	7,400	7,700	5,400	855.56
2018-07-20	7,650	7,660	7,290	7,560	15,900	840
2018-07-19	8,010	8,010	7,600	7,620	6,400	846.67
2018-07-18	7,790	7,970	7,610	7,920	10,700	880
2018-07-17	8,130	8,280	7,770	7,880	8,900	875.56
2018-07-13	8,550	8,600	8,110	8,130	7,000	903.33
2018-07-12	8,580	8,580	8,210	8,450	7,700	938.89
2018-07-11	8,760	8,820	8,360	8,430	12,600	936.67
2018-07-10	8,970	9,160	8,730	8,800	12,700	977.78
2018-07-09	8,680	9,000	8,610	8,720	14,500	968.89
2018-07-06	8,510	8,890	8,300	8,750	20,300	972.22
2018-07-05	8,520	8,690	8,250	8,420	15,100	935.56
2018-07-04	8,580	8,770	7,980	8,570	31,300	952.22
2018-07-03	8,370	8,700	8,120	8,580	41,200	953.33
2018-07-02	8,880	9,250	8,200	8,230	31,800	914.44
2018-06-29	8,250	9,250	8,140	8,970	52,800	996.67
2018-06-28	7,590	8,330	7,140	8,330	68,700	925.56
2018-06-27	8,000	8,000	7,460	7,540	30,900	837.78
2018-06-26	7,740	8,220	7,420	8,000	23,800	888.89
2018-06-25	8,640	8,640	7,630	7,890	25,800	876.67
2018-06-22	8,750	9,000	8,500	8,510	26,500	945.56
2018-06-21	9,500	9,510	9,010	9,050	14,400	1,005.56
2018-06-20	9,600	9,600	8,900	9,510	16,400	1,056.67
2018-06-19	9,910	10,200	9,450	9,450	28,000	1,050
2018-06-18	10,030	10,170	9,600	9,910	30,600	1,101.11
2018-06-15	10,250	10,780	10,110	10,120	40,500	1,124.44
2018-06-14	9,880	10,700	9,770	10,250	56,300	1,138.89
2018-06-13	10,160	10,220	9,740	9,760	26,200	1,084.44
2018-06-12	10,000	10,350	9,870	10,080	28,900	1,120
2018-06-11	9,380	9,930	9,270	9,860	20,700	1,095.56
2018-06-08	9,360	9,660	9,200	9,490	17,600	1,054.44
2018-06-07	9,660	9,880	9,330	9,460	22,200	1,051.11
2018-06-06	9,520	10,100	9,450	9,630	39,200	1,070
2018-06-05	9,960	10,110	9,260	9,520	52,000	1,057.78
2018-06-04	10,500	10,600	10,040	10,060	27,300	1,117.78
2018-06-01	10,690	11,150	10,600	10,680	35,500	1,186.67
2018-05-31	10,820	11,550	10,640	10,950	92,100	1,216.67
2018-05-30	10,050	10,740	10,030	10,520	34,600	1,168.89
2018-05-29	10,920	10,940	10,020	10,650	114,000	1,183.33
2018-05-28	9,590	10,850	9,450	10,800	174,000	1,200
2018-05-25	8,800	9,600	8,780	9,370	38,600	1,041.11
2018-05-24	9,190	9,200	8,720	8,910	24,500	990
2018-05-23	9,390	9,420	9,040	9,090	20,200	1,010
2018-05-22	9,120	9,520	8,950	9,310	31,000	1,034.44
2018-05-21	9,100	9,450	9,060	9,130	38,800	1,014.44
2018-05-18	8,970	9,440	8,710	9,050	61,300	1,005.56
2018-05-17	8,680	9,110	8,510	8,820	80,300	980
2018-05-16	7,650	8,950	7,510	8,700	149,800	966.67
2018-05-15	7,460	8,030	7,220	7,800	73,600	866.67
2018-05-14	7,950	7,950	7,320	7,380	46,500	820
2018-05-11	7,980	8,120	7,720	7,790	58,400	865.56
2018-05-10	8,410	8,430	8,150	8,240	28,800	915.56
2018-05-09	8,800	8,940	8,260	8,460	57,000	940
2018-05-08	9,380	9,450	8,820	8,860	72,600	984.44
2018-05-07	9,260	9,830	9,170	9,530	87,400	1,058.89
2018-05-02	9,140	9,260	8,930	9,150	21,400	1,016.67
2018-05-01	8,830	9,250	8,800	9,060	34,900	1,006.67
2018-04-27	9,280	9,490	8,840	9,020	57,900	1,002.22
2018-04-26	10,050	10,180	8,660	9,150	144,300	1,016.67
2018-04-25	10,720	10,720	9,900	10,030	117,000	1,114.44
2018-04-24	10,960	11,130	10,800	10,900	24,400	1,211.11
2018-04-23	11,370	11,690	10,770	10,820	56,000	1,202.22
2018-04-20	10,810	11,380	10,230	11,260	87,300	1,251.11
2018-04-19	11,650	12,360	10,600	10,800	156,100	1,200
2018-04-18	11,640	11,980	11,190	11,400	116,600	1,266.67
2018-04-17	10,130	11,930	10,010	11,770	378,300	1,307.78
2018-04-16	11,400	11,520	10,000	10,000	121,700	1,111.11
2018-04-13	13,300	13,600	11,500	11,580	146,700	1,286.67
2018-04-12	14,000	14,200	13,120	13,270	57,800	1,474.44
2018-04-11	14,260	14,490	13,830	14,000	90,800	1,555.56
2018-04-10	13,700	14,410	13,540	13,990	113,800	1,554.44
2018-04-09	13,470	13,970	12,830	13,400	160,900	1,488.89
2018-04-06	16,130	16,500	14,040	14,070	375,900	1,563.33
2018-04-05	15,590	16,400	15,330	16,400	373,400	1,822.22
2018-04-04	15,590	16,620	14,830	15,000	718,100	1,666.67
2018-04-03	15,230	15,830	14,700	14,890	450,000	1,654.44
2018-03-30	15,470	15,700	13,400	14,550	255,800	1,616.67

分割・併合履歴： [2023-10-04]1株→3株 [2018-08-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31