6573 アジャイルメディア・ネットワーク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	467	483	460	460	17,700	153.33
2021-12-29	451	482	448	475	42,100	158.33
2021-12-28	444	465	427	457	93,400	152.33
2021-12-27	454	497	445	460	270,600	153.33
2021-12-24	423	427	421	422	12,800	140.67
2021-12-23	428	435	421	423	11,400	141
2021-12-22	426	431	422	426	7,200	142
2021-12-21	421	435	419	421	11,700	140.33
2021-12-20	440	450	423	429	35,700	143
2021-12-17	440	446	434	446	14,800	148.67
2021-12-16	438	463	436	445	37,300	148.33
2021-12-15	445	445	433	437	12,000	145.67
2021-12-14	435	437	431	437	20,800	145.67
2021-12-13	447	448	437	438	18,600	146
2021-12-10	442	470	442	447	61,600	149
2021-12-09	460	472	441	441	40,200	147
2021-12-08	453	472	450	470	36,900	156.67
2021-12-07	441	466	441	453	21,000	151
2021-12-06	446	457	443	446	19,700	148.67
2021-12-03	437	454	435	454	15,100	151.33
2021-12-02	436	447	431	442	41,700	147.33
2021-12-01	440	456	434	452	15,800	150.67
2021-11-30	453	456	440	444	18,600	148
2021-11-29	447	460	433	445	35,600	148.33
2021-11-26	464	469	453	454	64,700	151.33
2021-11-25	467	479	460	468	32,900	156
2021-11-24	473	473	461	463	29,800	154.33
2021-11-22	480	480	463	473	37,200	157.67
2021-11-19	478	483	469	481	48,600	160.33
2021-11-18	498	498	481	482	28,500	160.67
2021-11-17	495	500	491	498	35,200	166
2021-11-16	488	508	487	503	34,900	167.67
2021-11-15	478	508	478	496	49,500	165.33
2021-11-12	488	494	484	485	34,800	161.67
2021-11-11	498	523	485	486	105,600	162
2021-11-10	488	502	486	488	96,000	162.67
2021-11-09	510	523	484	484	159,400	161.33
2021-11-08	528	534	506	507	185,900	169
2021-11-05	570	573	530	537	338,500	179
2021-11-04	594	609	566	570	252,600	190
2021-11-02	596	615	583	584	294,600	194.67
2021-11-01	603	637	590	609	746,600	203
2021-10-29	673	684	603	607	795,300	202.33
2021-10-28	771	778	659	693	1,335,300	231
2021-10-27	854	884	809	809	495,500	269.67
2021-10-26	871	952	816	899	1,500,300	299.67
2021-10-25	691	875	683	875	2,180,000	291.67
2021-10-22	594	734	581	732	945,900	244
2021-10-21	573	704	551	634	1,691,000	211.33
2021-10-20	514	604	514	604	234,800	201.33
2021-10-19	504	509	503	504	1,700	168
2021-10-18	515	516	500	506	10,100	168.67
2021-10-15	520	520	506	511	10,300	170.33
2021-10-14	505	519	501	519	18,000	173
2021-10-13	524	578	502	515	118,300	171.67
2021-10-12	510	510	503	504	2,400	168
2021-10-11	496	518	496	510	18,200	170
2021-10-08	498	500	495	498	3,800	166
2021-10-07	516	516	494	498	8,500	166
2021-10-06	505	520	498	506	12,800	168.67
2021-10-05	495	507	490	499	6,600	166.33
2021-10-04	505	505	492	495	5,700	165
2021-10-01	502	505	496	501	4,300	167
2021-09-30	500	503	493	495	3,100	165
2021-09-29	500	502	494	502	5,900	167.33
2021-09-28	495	502	490	500	23,500	166.67
2021-09-27	492	494	490	491	3,000	163.67
2021-09-24	500	500	489	489	8,700	163
2021-09-22	495	503	488	503	15,600	167.67
2021-09-21	498	509	489	497	21,800	165.67
2021-09-17	494	530	494	508	70,900	169.33
2021-09-16	493	496	487	494	6,800	164.67
2021-09-15	491	494	490	493	4,300	164.33
2021-09-14	490	494	489	492	4,200	164
2021-09-13	495	497	488	488	3,500	162.67
2021-09-10	493	498	490	495	7,900	165
2021-09-09	487	491	487	491	4,200	163.67
2021-09-08	488	491	486	488	2,300	162.67
2021-09-07	495	495	488	489	1,900	163
2021-09-06	492	495	489	489	8,800	163
2021-09-03	489	508	485	492	17,900	164
2021-09-02	488	493	488	488	3,900	162.67
2021-09-01	491	497	490	491	4,100	163.67
2021-08-31	497	498	491	493	3,200	164.33
2021-08-30	499	502	493	501	3,100	167
2021-08-27	490	495	490	495	1,300	165
2021-08-26	495	497	486	492	9,500	164
2021-08-25	481	485	480	484	6,700	161.33
2021-08-24	487	491	481	483	11,400	161
2021-08-23	485	492	485	486	5,800	162
2021-08-20	495	499	488	493	7,600	164.33
2021-08-19	497	503	495	496	7,800	165.33
2021-08-18	507	508	497	500	4,300	166.67
2021-08-17	513	513	496	507	7,200	169
2021-08-16	503	515	494	504	18,800	168
2021-08-13	493	513	492	503	12,200	167.67
2021-08-12	500	509	493	493	19,300	164.33
2021-08-11	499	510	496	499	18,900	166.33
2021-08-10	495	505	481	499	43,700	166.33
2021-08-06	495	520	490	497	55,300	165.67
2021-08-05	514	576	492	492	462,600	164
2021-08-04	501	504	493	498	13,200	166
2021-08-03	493	504	493	504	9,000	168
2021-08-02	491	506	491	498	15,700	166
2021-07-30	506	510	491	491	27,400	163.67
2021-07-29	498	539	496	510	79,100	170
2021-07-28	514	568	491	500	641,300	166.67
2021-07-27	485	490	485	488	2,800	162.67
2021-07-26	487	491	478	480	6,700	160
2021-07-21	485	486	477	477	5,900	159
2021-07-20	471	482	464	478	14,700	159.33
2021-07-19	483	483	471	477	8,600	159
2021-07-16	482	486	476	478	12,300	159.33
2021-07-15	492	502	478	481	41,200	160.33
2021-07-14	507	509	492	492	66,200	164
2021-07-13	523	567	510	512	432,300	170.67
2021-07-12	492	494	483	487	6,300	162.33
2021-07-09	489	492	488	492	3,500	164
2021-07-08	501	501	488	494	13,000	164.67
2021-07-07	509	511	500	500	4,800	166.67
2021-07-06	509	511	501	511	6,000	170.33
2021-07-05	513	513	500	510	6,100	170
2021-07-02	497	513	497	513	18,000	171
2021-07-01	500	501	493	501	17,100	167
2021-06-30	501	503	494	500	20,700	166.67
2021-06-29	504	504	491	496	11,700	165.33
2021-06-28	492	504	489	504	18,400	168
2021-06-25	493	495	484	495	14,700	165
2021-06-24	486	493	482	493	32,500	164.33
2021-06-23	479	491	479	481	31,300	160.33
2021-06-22	487	491	483	487	27,500	162.33
2021-06-21	484	490	480	487	20,200	162.33
2021-06-18	497	497	489	489	22,600	163
2021-06-17	495	503	475	490	138,500	163.33
2021-06-16	517	527	501	509	23,100	169.67
2021-06-15	513	520	501	511	49,600	170.33
2021-06-14	530	531	515	515	32,200	171.67
2021-06-11	526	536	516	530	76,900	176.67
2021-06-10	535	549	520	535	214,900	178.33
2021-06-09	578	631	540	543	1,434,500	181
2021-06-08	527	607	490	607	768,700	202.33
2021-06-07	505	510	503	507	10,800	169
2021-06-04	499	500	495	500	6,200	166.67
2021-06-03	491	499	490	496	12,600	165.33
2021-06-02	497	497	486	491	20,900	163.67
2021-06-01	492	494	491	492	7,700	164
2021-05-31	505	505	494	495	5,800	165
2021-05-28	503	508	497	508	5,700	169.33
2021-05-27	499	501	497	498	2,600	166
2021-05-26	504	504	499	500	2,300	166.67
2021-05-25	508	508	497	497	4,900	165.67
2021-05-24	516	516	502	502	5,500	167.33
2021-05-21	511	516	502	513	5,800	171
2021-05-20	503	510	494	510	6,100	170
2021-05-19	503	507	497	505	19,400	168.33
2021-05-18	506	510	505	507	6,200	169
2021-05-17	526	526	505	507	14,500	169
2021-05-14	534	534	519	522	8,500	174
2021-05-13	504	524	480	518	42,800	172.67
2021-05-12	540	550	534	547	8,100	182.33
2021-05-11	538	545	536	541	6,700	180.33
2021-05-10	550	550	538	539	6,000	179.67
2021-05-07	539	554	537	541	9,900	180.33
2021-05-06	554	560	540	540	15,300	180
2021-04-30	550	554	540	553	15,800	184.33
2021-04-28	550	551	541	546	5,000	182
2021-04-27	544	550	543	549	4,700	183
2021-04-26	545	549	538	543	7,800	181
2021-04-23	541	550	539	545	7,000	181.67
2021-04-22	545	545	534	541	10,800	180.33
2021-04-21	549	549	535	545	9,300	181.67
2021-04-20	546	546	540	542	10,300	180.67
2021-04-19	552	552	543	546	7,700	182
2021-04-16	539	548	537	542	12,600	180.67
2021-04-15	546	546	533	536	9,300	178.67
2021-04-14	553	558	536	536	13,200	178.67
2021-04-13	557	561	545	553	16,900	184.33
2021-04-12	570	570	556	556	7,800	185.33
2021-04-09	572	574	566	566	5,100	188.67
2021-04-08	579	579	571	573	3,400	191
2021-04-07	577	583	576	577	3,000	192.33
2021-04-06	596	596	577	577	9,900	192.33
2021-04-05	590	598	586	593	5,300	197.67
2021-04-02	576	592	575	590	6,400	196.67
2021-04-01	571	581	571	576	8,500	192
2021-03-31	584	586	580	581	5,300	193.67
2021-03-30	578	587	576	580	7,300	193.33
2021-03-29	602	602	573	588	35,600	196
2021-03-26	600	609	600	600	3,400	200
2021-03-25	604	604	590	601	4,100	200.33
2021-03-24	605	611	598	603	11,700	201
2021-03-23	618	619	605	606	36,600	202
2021-03-22	610	628	597	608	12,600	202.67
2021-03-19	605	615	602	608	5,400	202.67
2021-03-18	609	618	606	608	2,000	202.67
2021-03-17	608	615	605	610	3,400	203.33
2021-03-16	609	619	608	608	6,700	202.67
2021-03-15	626	630	615	615	5,500	205
2021-03-12	633	633	620	630	5,600	210
2021-03-11	608	631	602	630	10,900	210
2021-03-10	608	610	597	598	6,200	199.33
2021-03-09	594	605	590	596	4,400	198.67
2021-03-08	595	611	595	597	14,100	199
2021-03-05	600	600	570	595	24,800	198.33
2021-03-04	625	629	600	600	18,200	200
2021-03-03	644	644	616	637	13,100	212.33
2021-03-02	657	657	611	636	31,300	212
2021-03-01	654	659	634	649	26,600	216.33
2021-02-26	643	645	627	638	19,000	212.67
2021-02-25	649	649	625	643	16,500	214.33
2021-02-24	610	654	606	649	66,000	216.33
2021-02-22	608	660	600	606	90,900	202
2021-02-19	610	618	587	598	17,100	199.33
2021-02-18	615	625	608	610	19,600	203.33
2021-02-17	581	630	581	615	67,100	205
2021-02-16	590	590	568	580	17,800	193.33
2021-02-15	601	609	585	585	12,900	195
2021-02-12	613	613	601	601	11,600	200.33
2021-02-10	614	616	598	609	22,000	203
2021-02-09	584	650	584	621	157,500	207
2021-02-08	612	612	574	602	16,000	200.67
2021-02-05	600	605	585	602	9,900	200.67
2021-02-04	607	615	579	599	17,400	199.67
2021-02-03	589	628	583	607	39,200	202.33
2021-02-02	568	590	568	588	29,600	196
2021-02-01	546	574	546	572	20,100	190.67
2021-01-29	553	567	536	551	16,500	183.67
2021-01-28	550	559	547	547	15,300	182.33
2021-01-27	555	563	552	563	13,400	187.67
2021-01-26	567	569	551	558	11,900	186
2021-01-25	572	573	555	563	18,700	187.67
2021-01-22	559	576	548	569	35,900	189.67
2021-01-21	537	556	528	553	17,100	184.33
2021-01-20	527	538	520	531	22,000	177
2021-01-19	527	527	515	527	14,800	175.67
2021-01-18	525	527	519	519	8,000	173
2021-01-15	518	521	513	521	8,700	173.67
2021-01-14	525	530	511	516	23,700	172
2021-01-13	533	542	520	522	18,300	174
2021-01-12	522	529	513	529	19,000	176.33
2021-01-08	508	522	507	520	31,300	173.33
2021-01-07	523	533	520	522	11,300	174
2021-01-06	506	523	506	514	11,300	171.33
2021-01-05	513	521	506	512	11,200	170.67
2021-01-04	511	520	503	516	16,400	172

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