6573 アジャイルメディア・ネットワーク(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	273	321	272	287	692,000	95.67
2022-12-29	235	249	230	241	29,400	80.33
2022-12-28	238	269	237	243	38,100	81
2022-12-27	226	276	225	244	113,700	81.33
2022-12-26	235	235	224	226	8,700	75.33
2022-12-23	240	240	235	236	4,900	78.67
2022-12-22	248	248	238	240	4,000	80
2022-12-21	249	254	248	248	2,200	82.67
2022-12-20	266	266	232	249	44,000	83
2022-12-19	275	275	266	267	10,600	89
2022-12-16	275	277	268	270	36,100	90
2022-12-15	291	291	275	276	9,500	92
2022-12-14	277	293	275	286	45,100	95.33
2022-12-13	292	295	272	278	28,300	92.67
2022-12-12	344	349	292	297	115,400	99
2022-12-09	343	355	335	344	17,500	114.67
2022-12-08	332	357	328	343	45,200	114.33
2022-12-07	333	334	316	332	29,800	110.67
2022-12-06	340	340	313	329	28,700	109.67
2022-12-05	340	343	329	343	10,000	114.33
2022-12-02	323	341	323	337	37,900	112.33
2022-12-01	310	356	310	320	77,400	106.67
2022-11-30	305	310	300	310	32,400	103.33
2022-11-29	290	302	289	302	9,800	100.67
2022-11-28	296	309	292	293	6,100	97.67
2022-11-25	296	296	292	296	8,100	98.67
2022-11-24	290	295	288	294	10,500	98
2022-11-22	290	295	284	284	7,100	94.67
2022-11-21	275	298	274	291	24,500	97
2022-11-18	276	279	272	276	5,100	92
2022-11-17	280	286	275	278	12,500	92.67
2022-11-16	274	281	274	280	3,300	93.33
2022-11-15	282	282	270	281	7,700	93.67
2022-11-14	276	281	276	279	4,900	93
2022-11-11	279	283	279	282	8,300	94
2022-11-10	277	280	270	280	6,400	93.33
2022-11-09	271	279	268	277	16,300	92.33
2022-11-08	282	283	278	279	5,400	93
2022-11-07	277	280	270	280	6,300	93.33
2022-11-04	276	279	268	277	12,300	92.33
2022-11-02	276	280	274	277	5,900	92.33
2022-11-01	271	285	257	280	17,000	93.33
2022-10-31	271	275	269	271	5,300	90.33
2022-10-28	263	274	263	269	26,100	89.67
2022-10-27	262	273	262	264	36,200	88
2022-10-26	254	266	254	262	4,500	87.33
2022-10-25	262	262	250	256	9,700	85.33
2022-10-24	250	266	250	258	6,400	86
2022-10-21	248	251	248	250	2,500	83.33
2022-10-20	253	256	249	250	1,900	83.33
2022-10-19	257	257	251	254	6,900	84.67
2022-10-18	253	259	253	257	3,700	85.67
2022-10-17	249	253	248	252	7,500	84
2022-10-14	254	254	248	250	5,000	83.33
2022-10-13	253	255	246	251	8,700	83.67
2022-10-12	250	255	247	253	2,600	84.33
2022-10-11	249	256	247	254	1,900	84.67
2022-10-07	250	254	250	252	600	84
2022-10-06	250	258	249	252	6,000	84
2022-10-05	246	255	242	255	8,600	85
2022-10-04	254	255	248	250	2,800	83.33
2022-10-03	247	259	245	252	4,000	84
2022-09-30	251	256	245	255	1,600	85
2022-09-29	254	260	251	257	4,200	85.67
2022-09-28	252	255	242	254	8,000	84.67
2022-09-27	250	253	248	253	3,500	84.33
2022-09-26	251	254	246	249	8,400	83
2022-09-22	250	259	247	252	11,700	84
2022-09-21	247	253	245	252	12,400	84
2022-09-20	259	268	245	247	32,100	82.33
2022-09-16	266	266	250	251	39,000	83.67
2022-09-15	284	332	253	271	461,700	90.33
2022-09-14	248	255	248	252	7,800	84
2022-09-13	255	257	249	253	2,800	84.33
2022-09-12	249	257	249	255	3,500	85
2022-09-09	248	251	246	247	5,400	82.33
2022-09-08	255	255	251	251	2,100	83.67
2022-09-07	254	258	252	255	5,700	85
2022-09-06	247	255	247	254	6,300	84.67
2022-09-05	250	250	247	250	10,800	83.33
2022-09-02	243	246	241	245	3,800	81.67
2022-09-01	246	247	243	243	5,100	81
2022-08-31	246	250	244	246	4,900	82
2022-08-30	250	250	246	246	5,500	82
2022-08-29	245	246	244	244	3,700	81.33
2022-08-26	250	250	244	250	10,600	83.33
2022-08-25	248	250	243	250	8,000	83.33
2022-08-24	247	252	245	248	17,400	82.67
2022-08-23	259	259	246	246	26,700	82
2022-08-22	265	265	258	263	4,700	87.67
2022-08-19	261	268	260	266	5,700	88.67
2022-08-18	258	264	257	260	5,100	86.67
2022-08-17	254	261	252	258	7,500	86
2022-08-16	253	260	250	256	7,200	85.33
2022-08-15	268	268	251	254	5,000	84.67
2022-08-12	263	270	247	257	35,600	85.67
2022-08-10	277	283	260	267	32,100	89
2022-08-09	273	280	261	280	20,200	93.33
2022-08-08	275	277	268	273	9,800	91
2022-08-05	282	282	275	275	5,500	91.67
2022-08-04	284	284	277	280	6,500	93.33
2022-08-03	284	289	281	281	7,400	93.67
2022-08-02	283	283	277	279	5,600	93
2022-08-01	276	321	276	280	104,400	93.33
2022-07-29	275	282	272	277	11,200	92.33
2022-07-28	275	285	272	274	10,500	91.33
2022-07-27	271	348	271	275	140,100	91.67
2022-07-26	275	275	273	273	1,000	91
2022-07-25	276	280	274	275	3,800	91.67
2022-07-22	282	282	270	276	13,400	92
2022-07-21	276	276	275	275	2,000	91.67
2022-07-20	289	289	276	277	3,600	92.33
2022-07-19	280	280	278	278	1,200	92.67
2022-07-15	274	278	274	278	1,100	92.67
2022-07-14	276	276	275	275	700	91.67
2022-07-13	280	281	276	276	1,000	92
2022-07-12	280	280	275	279	500	93
2022-07-11	274	280	265	280	8,300	93.33
2022-07-08	278	280	276	276	2,600	92
2022-07-07	281	281	278	278	2,600	92.67
2022-07-06	277	281	273	280	9,100	93.33
2022-07-05	277	286	277	286	1,200	95.33
2022-07-04	278	285	276	276	1,500	92
2022-07-01	286	288	281	284	13,400	94.67
2022-06-30	291	291	279	285	13,300	95
2022-06-29	286	291	275	291	3,800	97
2022-06-28	285	307	284	294	15,800	98
2022-06-27	275	285	275	281	5,800	93.67
2022-06-24	281	287	281	284	3,100	94.67
2022-06-23	278	279	263	273	14,300	91
2022-06-22	293	293	278	283	2,900	94.33
2022-06-21	291	299	273	285	11,400	95
2022-06-20	285	300	277	291	4,000	97
2022-06-17	300	301	288	291	6,200	97
2022-06-16	308	312	303	305	1,400	101.67
2022-06-15	318	319	311	311	700	103.67
2022-06-14	301	317	301	310	8,400	103.33
2022-06-13	309	309	300	301	3,800	100.33
2022-06-10	320	320	313	315	7,700	105
2022-06-09	321	331	313	326	2,900	108.67
2022-06-08	317	322	312	322	15,300	107.33
2022-06-07	325	325	306	315	3,800	105
2022-06-06	308	319	308	319	1,400	106.33
2022-06-03	309	319	308	312	4,300	104
2022-06-02	320	329	313	317	11,100	105.67
2022-06-01	300	312	300	312	2,100	104
2022-05-31	300	310	298	300	9,700	100
2022-05-30	304	308	292	300	5,300	100
2022-05-27	311	315	303	305	9,700	101.67
2022-05-26	305	324	305	311	19,100	103.67
2022-05-25	305	343	301	307	127,700	102.33
2022-05-24	301	301	294	298	3,700	99.33
2022-05-23	287	303	287	301	15,200	100.33
2022-05-20	283	300	281	285	9,100	95
2022-05-19	279	291	279	283	9,100	94.33
2022-05-18	293	294	285	287	13,900	95.67
2022-05-17	282	291	280	283	13,200	94.33
2022-05-16	286	292	282	286	14,800	95.33
2022-05-13	285	292	268	292	24,400	97.33
2022-05-12	283	312	273	280	154,200	93.33
2022-05-11	288	300	281	291	86,900	97
2022-05-10	285	309	270	296	187,900	98.67
2022-05-09	295	299	264	282	96,600	94
2022-05-06	300	306	295	306	78,100	102
2022-05-02	330	330	301	301	289,700	100.33
2022-04-28	370	385	370	370	148,300	123.33
2022-04-27	441	456	440	450	10,300	150
2022-04-26	455	465	443	451	20,200	150.33
2022-04-25	470	470	451	463	6,900	154.33
2022-04-22	472	479	465	479	7,100	159.67
2022-04-21	468	480	465	480	2,700	160
2022-04-20	471	471	458	468	5,400	156
2022-04-19	483	483	463	463	10,900	154.33
2022-04-18	485	488	477	477	5,400	159
2022-04-15	495	495	485	487	15,700	162.33
2022-04-14	506	510	501	501	2,000	167
2022-04-13	504	512	490	506	6,400	168.67
2022-04-12	503	518	500	514	13,600	171.33
2022-04-11	502	518	501	510	10,300	170
2022-04-08	507	516	503	507	10,300	169
2022-04-07	503	516	489	499	11,600	166.33
2022-04-06	506	516	500	504	7,700	168
2022-04-05	499	520	493	509	14,400	169.67
2022-04-04	513	522	498	499	12,900	166.33
2022-04-01	525	529	512	516	13,100	172
2022-03-31	530	544	527	528	19,300	176
2022-03-30	539	541	527	527	23,200	175.67
2022-03-29	525	534	525	534	13,800	178
2022-03-28	537	539	528	528	13,200	176
2022-03-25	549	555	524	537	31,300	179
2022-03-24	540	549	529	549	30,400	183
2022-03-23	534	538	527	538	15,500	179.33
2022-03-22	517	530	508	527	11,500	175.67
2022-03-18	512	517	505	517	9,000	172.33
2022-03-17	517	522	501	514	13,100	171.33
2022-03-16	500	516	500	510	6,500	170
2022-03-15	494	512	493	510	4,700	170
2022-03-14	497	497	484	494	7,000	164.67
2022-03-11	495	503	483	490	10,000	163.33
2022-03-10	489	500	482	500	7,100	166.67
2022-03-09	469	483	469	483	10,200	161
2022-03-08	472	488	469	474	10,600	158
2022-03-07	481	482	471	472	13,000	157.33
2022-03-04	498	498	481	481	14,800	160.33
2022-03-03	504	514	499	500	16,600	166.67
2022-03-02	515	515	500	514	11,600	171.33
2022-03-01	504	521	497	514	24,100	171.33
2022-02-28	478	504	477	504	36,600	168
2022-02-25	455	477	455	470	17,300	156.67
2022-02-24	467	467	446	454	42,800	151.33
2022-02-22	465	476	463	467	11,600	155.67
2022-02-21	470	481	462	476	38,800	158.67
2022-02-18	465	496	456	483	61,600	161
2022-02-17	469	475	464	464	14,200	154.67
2022-02-16	470	513	462	471	112,200	157
2022-02-15	461	470	456	470	12,300	156.67
2022-02-14	438	469	436	469	48,300	156.33
2022-02-10	459	461	450	459	14,100	153
2022-02-09	458	462	453	459	20,000	153
2022-02-08	448	463	448	462	24,500	154
2022-02-07	473	475	449	451	13,100	150.33
2022-02-04	451	469	451	466	9,800	155.33
2022-02-03	442	458	442	451	13,000	150.33
2022-02-02	427	462	426	450	45,700	150
2022-02-01	439	467	439	457	29,800	152.33
2022-01-31	428	439	428	435	5,300	145
2022-01-28	425	437	420	428	13,300	142.67
2022-01-27	443	455	418	432	38,200	144
2022-01-26	433	470	433	451	24,500	150.33
2022-01-25	423	462	417	439	57,100	146.33
2022-01-24	425	433	425	433	5,900	144.33
2022-01-21	444	444	427	432	21,500	144
2022-01-20	427	444	425	444	11,500	148
2022-01-19	424	437	424	435	20,700	145
2022-01-18	437	437	418	429	18,800	143
2022-01-17	463	463	430	437	18,400	145.67
2022-01-14	442	465	438	465	22,000	155
2022-01-13	456	458	442	458	19,700	152.67
2022-01-12	468	468	457	458	7,900	152.67
2022-01-11	470	470	449	461	18,700	153.67
2022-01-07	441	470	427	469	28,100	156.33
2022-01-06	461	463	440	441	26,700	147
2022-01-05	482	505	451	467	51,800	155.67
2022-01-04	468	490	459	489	46,400	163

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