6573 アジャイルメディア・ネットワーク(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	877	901	856	872	49,000	290.67
2019-12-27	865	887	846	877	50,700	292.33
2019-12-26	831	881	831	851	83,600	283.67
2019-12-25	828	835	820	825	14,400	275
2019-12-24	810	828	810	828	29,000	276
2019-12-23	820	828	810	811	21,400	270.33
2019-12-20	833	844	820	828	16,500	276
2019-12-19	830	853	830	833	11,200	277.67
2019-12-18	844	848	826	838	16,800	279.33
2019-12-17	835	856	814	844	35,100	281.33
2019-12-16	856	875	810	828	108,400	276
2019-12-13	909	911	890	901	33,900	300.33
2019-12-12	928	930	910	911	24,700	303.67
2019-12-11	942	942	930	934	4,200	311.33
2019-12-10	928	945	928	940	5,500	313.33
2019-12-09	933	944	930	935	8,600	311.67
2019-12-06	940	948	927	933	13,900	311
2019-12-05	929	949	929	941	23,700	313.67
2019-12-04	923	936	917	931	10,800	310.33
2019-12-03	940	947	929	932	11,600	310.67
2019-12-02	952	954	940	940	5,900	313.33
2019-11-29	960	969	952	952	14,200	317.33
2019-11-28	950	970	941	955	26,400	318.33
2019-11-27	960	976	941	941	19,300	313.67
2019-11-26	935	958	930	948	22,300	316
2019-11-25	916	953	916	947	28,700	315.67
2019-11-22	928	931	913	919	7,300	306.33
2019-11-21	927	938	912	913	12,800	304.33
2019-11-20	937	941	918	927	7,300	309
2019-11-19	919	937	912	937	17,300	312.33
2019-11-18	900	919	900	917	19,200	305.67
2019-11-15	920	920	896	908	31,800	302.67
2019-11-14	963	963	917	918	23,600	306
2019-11-13	923	977	923	948	29,400	316
2019-11-12	922	943	922	928	19,600	309.33
2019-11-11	917	933	905	926	18,800	308.67
2019-11-08	927	938	923	927	15,600	309
2019-11-07	938	943	924	929	15,000	309.67
2019-11-06	961	961	935	938	47,300	312.67
2019-11-05	1,000	1,000	952	974	43,900	324.67
2019-11-01	962	1,060	952	966	498,200	322
2019-10-31	902	911	896	910	6,700	303.33
2019-10-30	917	920	900	904	12,500	301.33
2019-10-29	902	919	902	919	10,900	306.33
2019-10-28	904	908	893	905	11,300	301.67
2019-10-25	907	907	890	893	9,000	297.67
2019-10-24	908	908	893	901	14,000	300.33
2019-10-23	892	906	888	900	10,300	300
2019-10-21	891	905	885	891	11,600	297
2019-10-18	892	906	875	891	18,600	297
2019-10-17	896	905	886	899	15,400	299.67
2019-10-16	906	930	896	896	16,200	298.67
2019-10-15	899	930	891	907	26,800	302.33
2019-10-11	901	902	887	896	18,600	298.67
2019-10-10	914	918	895	905	7,900	301.67
2019-10-09	898	921	892	914	15,600	304.67
2019-10-08	898	921	898	900	17,900	300
2019-10-07	896	905	891	898	5,600	299.33
2019-10-04	908	930	897	903	9,100	301
2019-10-03	901	903	891	893	7,800	297.67
2019-10-02	883	926	871	908	27,400	302.67
2019-10-01	894	902	885	892	12,000	297.33
2019-09-30	893	906	885	894	19,100	298
2019-09-27	915	917	886	908	25,200	302.67
2019-09-26	911	931	899	913	20,400	304.33
2019-09-25	892	916	887	916	17,100	305.33
2019-09-24	884	917	884	905	19,400	301.67
2019-09-20	902	905	893	894	12,700	298
2019-09-19	894	916	894	902	14,100	300.67
2019-09-18	916	933	890	890	21,000	296.67
2019-09-17	891	925	891	925	22,400	308.33
2019-09-13	897	905	885	896	42,400	298.67
2019-09-12	912	923	910	912	17,800	304
2019-09-11	899	943	895	914	35,200	304.67
2019-09-10	907	920	890	903	16,600	301
2019-09-09	895	920	881	913	24,500	304.33
2019-09-06	886	899	875	890	18,600	296.67
2019-09-05	888	911	888	896	30,300	298.67
2019-09-04	890	890	866	886	28,500	295.33
2019-09-03	875	903	868	890	24,200	296.67
2019-09-02	876	892	865	884	21,300	294.67
2019-08-30	846	896	846	876	39,700	292
2019-08-29	897	898	836	840	79,800	280
2019-08-28	949	951	893	898	85,300	299.33
2019-08-27	963	978	953	956	21,100	318.67
2019-08-26	959	980	945	961	42,900	320.33
2019-08-23	986	994	968	983	16,800	327.67
2019-08-22	980	1,013	978	985	40,500	328.33
2019-08-21	982	984	960	984	31,200	328
2019-08-20	977	1,016	967	988	52,400	329.33
2019-08-19	960	986	953	977	24,200	325.67
2019-08-16	978	984	948	956	46,900	318.67
2019-08-15	970	978	956	970	44,400	323.33
2019-08-14	1,002	1,011	983	998	28,000	332.67
2019-08-13	969	1,013	969	991	26,100	330.33
2019-08-09	1,006	1,018	982	999	39,500	333
2019-08-08	1,006	1,028	1,001	1,017	32,300	339
2019-08-07	1,007	1,010	986	1,008	36,500	336
2019-08-06	953	996	941	983	64,000	327.67
2019-08-05	1,020	1,023	961	994	156,300	331.33
2019-08-02	1,021	1,044	1,006	1,030	72,300	343.33
2019-08-01	1,022	1,070	1,015	1,030	82,400	343.33
2019-07-31	1,055	1,075	1,020	1,039	147,900	346.33
2019-07-30	1,091	1,146	1,046	1,081	342,800	360.33
2019-07-29	1,109	1,139	1,109	1,109	418,200	369.67
2019-07-26	1,347	1,434	1,325	1,409	188,400	469.67
2019-07-25	1,302	1,410	1,298	1,374	604,100	458
2019-07-24	1,324	1,357	1,241	1,242	226,200	414
2019-07-23	1,270	1,305	1,270	1,295	38,800	431.67
2019-07-22	1,230	1,279	1,203	1,270	39,200	423.33
2019-07-19	1,182	1,297	1,182	1,229	131,600	409.67
2019-07-18	1,207	1,207	1,156	1,172	54,900	390.67
2019-07-17	1,297	1,298	1,185	1,203	79,000	401
2019-07-16	1,200	1,307	1,165	1,269	124,600	423
2019-07-12	1,249	1,267	1,213	1,215	57,000	405
2019-07-11	1,283	1,291	1,198	1,222	75,300	407.33
2019-07-10	1,340	1,364	1,266	1,282	137,600	427.33
2019-07-09	1,234	1,330	1,234	1,328	137,000	442.67
2019-07-08	1,259	1,268	1,223	1,240	42,800	413.33
2019-07-05	1,191	1,257	1,191	1,246	62,300	415.33
2019-07-04	1,178	1,210	1,166	1,196	33,300	398.67
2019-07-03	1,158	1,220	1,145	1,178	70,000	392.67
2019-07-02	1,097	1,166	1,080	1,163	45,400	387.67
2019-07-01	1,146	1,146	1,111	1,116	29,400	372
2019-06-28	1,079	1,129	1,062	1,117	89,700	372.33
2019-06-27	1,166	1,305	1,045	1,085	573,800	361.67
2019-06-26	1,057	1,080	1,039	1,046	15,600	348.67
2019-06-25	1,045	1,100	1,045	1,059	24,400	353
2019-06-24	1,044	1,075	1,032	1,075	15,700	358.33
2019-06-21	1,112	1,117	1,051	1,052	38,400	350.67
2019-06-20	1,058	1,143	1,041	1,108	55,400	369.33
2019-06-19	1,064	1,075	1,027	1,032	34,300	344
2019-06-18	1,078	1,078	1,002	1,005	47,000	335
2019-06-17	1,106	1,106	1,059	1,084	27,500	361.33
2019-06-14	1,040	1,084	1,035	1,077	38,300	359
2019-06-13	1,092	1,092	1,041	1,061	19,600	353.67
2019-06-12	1,101	1,101	1,060	1,067	24,100	355.67
2019-06-11	1,132	1,134	1,108	1,109	8,700	369.67
2019-06-10	1,145	1,171	1,129	1,138	19,900	379.33
2019-06-07	1,047	1,133	1,047	1,126	41,300	375.33
2019-06-06	1,105	1,120	1,036	1,047	31,600	349
2019-06-05	1,053	1,123	1,053	1,105	43,000	368.33
2019-06-04	1,052	1,063	990	1,050	58,700	350
2019-06-03	1,140	1,159	1,038	1,050	64,900	350
2019-05-31	1,200	1,201	1,131	1,148	49,500	382.67
2019-05-30	1,198	1,270	1,175	1,190	72,000	396.67
2019-05-29	1,177	1,237	1,115	1,214	159,200	404.67
2019-05-28	1,030	1,218	1,030	1,207	243,200	402.33
2019-05-27	1,020	1,044	1,002	1,018	24,800	339.33
2019-05-24	1,039	1,050	1,008	1,021	43,000	340.33
2019-05-23	1,118	1,129	1,025	1,057	130,100	352.33
2019-05-22	964	1,112	964	1,112	145,100	370.67
2019-05-21	970	970	931	962	27,200	320.67
2019-05-20	975	1,010	969	982	23,200	327.33
2019-05-17	960	988	956	980	31,200	326.67
2019-05-16	939	958	922	945	30,200	315
2019-05-15	956	969	926	934	48,500	311.33
2019-05-14	974	1,001	950	1,001	52,900	333.67
2019-05-13	1,056	1,057	999	1,004	43,900	334.67
2019-05-10	1,014	1,074	1,014	1,056	39,500	352
2019-05-09	1,035	1,050	1,014	1,025	26,100	341.67
2019-05-08	1,064	1,068	1,027	1,038	29,600	346
2019-05-07	1,048	1,093	1,046	1,078	40,300	359.33
2019-04-26	1,045	1,063	1,022	1,063	21,900	354.33
2019-04-25	1,050	1,060	1,037	1,046	17,000	348.67
2019-04-24	1,053	1,080	1,053	1,062	17,100	354
2019-04-23	1,039	1,061	1,036	1,053	30,100	351
2019-04-22	1,085	1,106	1,057	1,061	27,200	353.67
2019-04-19	1,089	1,129	1,074	1,097	37,200	365.67
2019-04-18	1,129	1,144	1,080	1,082	39,900	360.67
2019-04-17	1,106	1,146	1,094	1,144	34,700	381.33
2019-04-16	1,112	1,154	1,108	1,109	34,100	369.67
2019-04-15	1,100	1,138	1,090	1,122	42,000	374
2019-04-12	1,142	1,147	1,095	1,099	38,200	366.33
2019-04-11	1,137	1,149	1,117	1,142	27,400	380.67
2019-04-10	1,111	1,156	1,100	1,152	29,700	384
2019-04-09	1,145	1,165	1,104	1,123	33,600	374.33
2019-04-08	1,124	1,167	1,118	1,155	51,300	385
2019-04-05	1,081	1,126	1,072	1,122	46,500	374
2019-04-04	1,097	1,130	1,075	1,090	43,500	363.33
2019-04-03	1,075	1,122	1,066	1,105	56,600	368.33
2019-04-02	1,170	1,171	1,072	1,089	105,000	363
2019-04-01	1,153	1,222	1,136	1,172	72,000	390.67
2019-03-29	1,175	1,190	1,131	1,147	45,600	382.33
2019-03-28	1,216	1,216	1,142	1,167	56,400	389
2019-03-27	1,200	1,244	1,175	1,205	91,300	401.67
2019-03-26	1,145	1,200	1,125	1,194	88,000	398
2019-03-25	1,182	1,183	1,131	1,145	65,500	381.67
2019-03-22	1,202	1,254	1,188	1,212	68,500	404
2019-03-20	1,245	1,282	1,192	1,193	62,500	397.67
2019-03-19	1,216	1,309	1,195	1,245	113,900	415
2019-03-18	1,280	1,294	1,215	1,233	114,000	411
2019-03-15	1,402	1,402	1,301	1,301	105,100	433.67
2019-03-14	1,370	1,419	1,291	1,403	217,000	467.67
2019-03-13	1,410	1,410	1,311	1,348	154,000	449.33
2019-03-12	1,462	1,530	1,382	1,406	399,500	468.67
2019-03-11	1,338	1,471	1,308	1,430	447,200	476.67
2019-03-08	1,398	1,421	1,271	1,298	342,000	432.67
2019-03-07	1,500	1,740	1,389	1,437	1,858,700	479
2019-03-06	1,246	1,553	1,215	1,553	606,800	517.67
2019-03-05	1,215	1,271	1,152	1,253	164,400	417.67
2019-03-04	1,260	1,325	1,212	1,231	373,200	410.33
2019-03-01	1,037	1,249	1,014	1,170	593,000	390
2019-02-28	1,056	1,056	1,008	1,009	39,800	336.33
2019-02-27	1,029	1,055	1,019	1,050	16,500	350
2019-02-26	1,038	1,060	1,007	1,036	37,700	345.33
2019-02-25	1,005	1,066	1,005	1,045	71,100	348.33
2019-02-22	1,031	1,031	998	1,004	33,500	334.67
2019-02-21	1,034	1,057	1,019	1,034	28,400	344.67
2019-02-20	1,008	1,037	1,008	1,031	36,400	343.67
2019-02-19	982	1,043	981	1,021	60,200	340.33
2019-02-18	998	998	960	976	63,700	325.33
2019-02-15	1,004	1,010	965	976	94,300	325.33
2019-02-14	1,022	1,038	999	1,013	69,700	337.67
2019-02-13	1,111	1,121	992	1,030	140,300	343.33
2019-02-12	1,015	1,125	1,004	1,120	158,900	373.33
2019-02-08	1,289	1,290	1,200	1,200	85,700	400
2019-02-07	1,363	1,365	1,284	1,296	56,800	432
2019-02-06	1,320	1,369	1,298	1,364	46,500	454.67
2019-02-05	1,399	1,418	1,290	1,305	108,900	435
2019-02-04	1,345	1,476	1,290	1,351	338,700	450.33
2019-02-01	1,271	1,283	1,231	1,255	20,800	418.33
2019-01-31	1,240	1,291	1,240	1,279	30,000	426.33
2019-01-30	1,320	1,323	1,217	1,225	62,500	408.33
2019-01-29	1,381	1,404	1,294	1,337	74,100	445.67
2019-01-28	1,308	1,410	1,282	1,380	82,200	460
2019-01-25	1,345	1,363	1,282	1,289	68,100	429.67
2019-01-24	1,330	1,365	1,298	1,338	61,600	446
2019-01-23	1,225	1,320	1,212	1,300	47,900	433.33
2019-01-22	1,286	1,290	1,210	1,230	80,400	410
2019-01-21	1,321	1,420	1,310	1,310	125,800	436.67
2019-01-18	1,313	1,378	1,278	1,280	133,300	426.67
2019-01-17	1,179	1,331	1,174	1,318	130,400	439.33
2019-01-16	1,188	1,215	1,150	1,170	52,900	390
2019-01-15	1,100	1,231	1,100	1,180	58,500	393.33
2019-01-11	1,103	1,141	1,095	1,120	57,900	373.33
2019-01-10	1,123	1,145	1,076	1,088	43,900	362.67
2019-01-09	1,250	1,275	1,125	1,133	136,600	377.67
2019-01-08	1,208	1,311	1,208	1,250	84,100	416.67
2019-01-07	1,145	1,255	1,129	1,215	78,700	405
2019-01-04	1,070	1,111	1,023	1,086	56,500	362

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

2024年11月
日	月	火	水	木	金	土
« 10月31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