6573 アジャイルメディア・ネットワーク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	418	425	399	402	341,700	402
2023-12-28	395	432	386	421	293,300	421
2023-12-27	412	423	394	397	446,900	397
2023-12-26	435	436	411	411	341,000	411
2023-12-25	433	444	400	429	473,100	429
2023-12-22	450	462	429	430	230,600	430
2023-12-21	461	461	448	450	158,900	450
2023-12-20	456	472	456	464	277,900	464
2023-12-19	468	480	455	459	251,700	459
2023-12-18	473	480	463	473	232,000	473
2023-12-15	469	480	461	463	295,500	463
2023-12-14	484	484	446	455	464,400	455
2023-12-13	476	496	475	481	255,200	481
2023-12-12	496	496	480	484	226,400	484
2023-12-11	498	501	478	494	424,700	494
2023-12-08	497	520	481	487	1,117,500	487
2023-12-07	454	500	445	492	1,056,300	492
2023-12-06	442	477	442	451	1,034,200	451
2023-12-05	454	466	436	443	542,200	443
2023-12-04	408	450	408	449	759,500	449
2023-12-01	401	411	398	406	272,200	406
2023-11-30	416	417	395	408	635,400	408
2023-11-29	427	431	403	411	651,000	411
2023-11-28	450	455	418	425	612,300	425
2023-11-27	446	461	441	449	496,000	449
2023-11-24	448	477	442	450	854,400	450
2023-11-22	475	485	425	442	1,302,400	442
2023-11-21	516	546	476	486	2,625,400	486
2023-11-20	439	508	435	490	4,034,900	490
2023-11-17	389	447	377	439	2,005,400	439
2023-11-16	374	390	372	389	430,900	389
2023-11-15	374	389	350	382	925,800	382
2023-11-14	429	444	370	378	1,824,400	378
2023-11-13	405	409	392	397	417,700	397
2023-11-10	410	414	392	409	508,400	409
2023-11-09	394	422	387	416	885,500	416
2023-11-08	430	439	406	418	647,800	418
2023-11-07	456	480	412	433	1,897,500	433
2023-11-06	410	454	394	436	1,898,700	436
2023-11-02	406	472	382	404	3,248,600	404
2023-11-01	486	523	414	414	2,594,800	414
2023-10-31	598	610	494	494	1,718,200	494
2023-10-30	622	682	594	594	1,174,600	594
2023-10-27	670	679	591	612	1,280,400	612
2023-10-26	768	800	653	669	1,091,800	669
2023-10-25	756	901	751	797	1,770,200	797
2023-10-24	695	780	684	757	817,900	757
2023-10-23	745	856	680	710	1,295,100	710
2023-10-20	900	929	760	760	1,384,600	760
2023-10-19	908	961	861	910	2,250,500	910
2023-10-18	900	927	816	902	3,559,700	902
2023-10-17	671	789	667	789	1,500,900	789
2023-10-16	595	696	584	689	1,191,000	689
2023-10-13	644	659	590	596	420,500	596
2023-10-12	656	676	630	651	352,800	651
2023-10-11	665	694	612	655	555,700	655
2023-10-10	708	711	655	655	415,000	655
2023-10-06	749	780	696	707	704,800	707
2023-10-05	788	808	654	676	454,300	676
2023-10-04	823	865	780	795	462,600	795
2023-10-03	2,357	2,460	2,340	2,424	54,300	808
2023-10-02	2,439	2,510	2,381	2,400	81,400	800
2023-09-29	2,560	2,650	2,350	2,539	210,900	846.33
2023-09-28	2,686	2,686	2,580	2,598	114,000	866
2023-09-27	2,692	2,785	2,631	2,636	166,000	878.67
2023-09-26	2,691	2,798	2,606	2,656	149,600	885.33
2023-09-25	2,680	2,793	2,630	2,740	158,600	913.33
2023-09-22	2,525	2,775	2,513	2,664	353,500	888
2023-09-21	2,470	2,593	2,335	2,575	264,900	858.33
2023-09-20	2,502	2,543	2,460	2,470	103,100	823.33
2023-09-19	2,550	2,563	2,401	2,502	213,200	834
2023-09-15	2,589	2,730	2,428	2,507	754,500	835.67
2023-09-14	2,266	2,519	2,216	2,450	597,600	816.67
2023-09-13	2,170	2,285	2,153	2,216	323,700	738.67
2023-09-12	2,095	2,260	2,055	2,211	400,600	737
2023-09-11	2,141	2,216	1,982	2,098	282,500	699.33
2023-09-08	2,270	2,383	2,155	2,155	423,100	718.33
2023-09-07	2,242	2,389	2,210	2,316	729,000	772
2023-09-06	2,269	2,572	2,061	2,142	1,582,100	714
2023-09-05	1,999	2,119	1,875	2,119	1,004,300	706.33
2023-09-04	1,665	1,974	1,576	1,719	708,600	573
2023-09-01	1,547	1,650	1,537	1,630	270,000	543.33
2023-08-31	1,603	1,695	1,550	1,580	355,000	526.67
2023-08-30	1,850	1,900	1,522	1,614	1,433,600	538
2023-08-29	1,404	1,500	1,301	1,500	365,700	500
2023-08-28	1,497	1,600	1,356	1,409	478,100	469.67
2023-08-25	1,335	1,557	1,335	1,437	456,100	479
2023-08-24	1,660	1,698	1,351	1,351	453,300	450.33
2023-08-23	1,760	2,100	1,320	1,500	1,375,100	500
2023-08-22	1,720	1,720	1,720	1,720	26,500	573.33
2023-08-21	1,420	1,420	1,380	1,420	186,700	473.33
2023-08-18	1,023	1,120	951	1,120	446,100	373.33
2023-08-17	915	1,035	877	970	1,350,900	323.33
2023-08-16	885	885	720	885	1,260,400	295
2023-08-15	735	735	735	735	33,700	245
2023-08-14	635	635	615	635	299,300	211.67
2023-08-10	533	535	493	535	310,500	178.33
2023-08-09	495	545	455	455	369,300	151.67
2023-08-08	601	630	494	501	953,000	167
2023-08-07	561	561	529	561	512,900	187
2023-08-04	393	481	393	481	285,300	160.33
2023-08-03	405	445	345	401	1,589,500	133.67
2023-08-02	340	365	337	365	392,400	121.67
2023-08-01	251	321	245	285	1,403,900	95
2023-07-31	244	249	235	241	142,000	80.33
2023-07-28	261	281	235	240	622,000	80
2023-07-27	235	235	232	234	3,600	78
2023-07-26	233	235	231	234	6,600	78
2023-07-25	235	236	234	236	4,800	78.67
2023-07-24	236	236	233	233	3,300	77.67
2023-07-21	239	239	233	234	8,300	78
2023-07-20	236	240	236	239	2,300	79.67
2023-07-19	238	240	234	238	3,900	79.33
2023-07-18	232	244	232	238	7,800	79.33
2023-07-14	232	234	231	232	3,800	77.33
2023-07-13	237	237	231	233	2,600	77.67
2023-07-12	232	235	230	234	6,300	78
2023-07-11	235	236	228	230	10,200	76.67
2023-07-10	238	238	230	233	18,800	77.67
2023-07-07	229	231	226	230	7,700	76.67
2023-07-06	230	234	225	229	24,200	76.33
2023-07-05	233	235	231	232	6,300	77.33
2023-07-04	234	236	233	234	2,300	78
2023-07-03	237	237	234	234	3,400	78
2023-06-30	236	237	232	237	7,900	79
2023-06-29	234	237	232	233	5,600	77.67
2023-06-28	235	236	234	234	1,200	78
2023-06-27	233	235	231	232	3,000	77.33
2023-06-26	234	236	232	232	3,500	77.33
2023-06-23	231	237	230	237	19,300	79
2023-06-22	235	235	230	230	11,000	76.67
2023-06-21	233	235	228	232	14,700	77.33
2023-06-20	232	238	227	230	25,200	76.67
2023-06-19	231	239	222	230	48,900	76.67
2023-06-16	238	284	220	231	306,300	77
2023-06-15	236	236	218	230	33,900	76.67
2023-06-14	242	242	236	239	8,000	79.67
2023-06-13	242	246	239	243	5,200	81
2023-06-12	242	244	241	242	6,600	80.67
2023-06-09	244	247	242	244	22,000	81.33
2023-06-08	245	248	243	247	5,100	82.33
2023-06-07	249	249	242	244	12,100	81.33
2023-06-06	239	251	239	245	55,100	81.67
2023-06-05	240	240	235	237	19,400	79
2023-06-02	240	242	237	238	16,400	79.33
2023-06-01	247	247	233	243	36,200	81
2023-05-31	251	251	235	246	43,800	82
2023-05-30	239	245	227	243	125,300	81
2023-05-29	220	287	220	246	523,700	82
2023-05-26	227	229	212	212	18,200	70.67
2023-05-25	231	231	226	228	10,500	76
2023-05-24	229	234	229	230	4,100	76.67
2023-05-23	232	240	226	232	17,400	77.33
2023-05-22	237	237	228	232	7,300	77.33
2023-05-19	239	239	228	232	17,300	77.33
2023-05-18	240	241	233	237	17,800	79
2023-05-17	239	247	234	240	14,900	80
2023-05-16	245	245	235	235	15,000	78.33
2023-05-15	230	250	230	240	42,200	80
2023-05-12	256	256	240	253	56,700	84.33
2023-05-11	265	279	253	259	86,200	86.33
2023-05-10	253	292	253	263	475,000	87.67
2023-05-09	259	263	242	250	109,600	83.33
2023-05-08	231	305	231	260	858,900	86.67
2023-05-02	232	240	225	226	89,300	75.33
2023-05-01	253	266	237	239	274,000	79.67
2023-04-28	216	292	208	285	537,900	95
2023-04-27	217	223	212	212	14,200	70.67
2023-04-26	224	224	214	216	15,900	72
2023-04-25	221	226	219	223	11,400	74.33
2023-04-24	225	235	220	220	32,000	73.33
2023-04-21	238	238	219	225	37,700	75
2023-04-20	244	244	231	233	42,900	77.67
2023-04-19	235	283	230	243	410,600	81
2023-04-18	251	251	225	227	77,000	75.67
2023-04-17	220	254	218	243	337,900	81
2023-04-14	221	274	214	214	364,900	71.33
2023-04-13	208	216	207	213	9,400	71
2023-04-12	203	215	203	209	23,800	69.67
2023-04-11	199	205	198	202	13,600	67.33
2023-04-10	201	202	198	201	10,900	67
2023-04-07	199	206	199	201	18,700	67
2023-04-06	203	204	199	200	21,700	66.67
2023-04-05	211	238	197	200	187,800	66.67
2023-04-04	206	208	203	203	14,300	67.67
2023-04-03	213	213	207	209	25,900	69.67
2023-03-31	210	216	206	215	64,700	71.67
2023-03-30	204	241	204	218	429,400	72.67
2023-03-29	230	230	184	191	102,000	63.67
2023-03-28	224	229	222	225	6,300	75
2023-03-27	226	228	222	225	9,400	75
2023-03-24	229	229	225	226	5,600	75.33
2023-03-23	226	230	221	229	10,400	76.33
2023-03-22	229	235	228	232	3,800	77.33
2023-03-20	229	235	229	235	1,000	78.33
2023-03-17	230	232	226	232	5,400	77.33
2023-03-16	233	234	225	229	9,500	76.33
2023-03-15	236	236	234	234	3,300	78
2023-03-14	238	239	234	235	7,400	78.33
2023-03-13	241	242	239	242	2,100	80.67
2023-03-10	248	249	239	241	4,800	80.33
2023-03-09	246	248	243	248	6,200	82.67
2023-03-08	249	249	244	248	4,500	82.67
2023-03-07	238	244	238	243	3,500	81
2023-03-06	243	243	235	238	4,800	79.33
2023-03-03	240	242	240	241	5,400	80.33
2023-03-02	246	246	236	243	15,700	81
2023-03-01	250	250	241	243	9,700	81
2023-02-28	249	253	249	250	4,200	83.33
2023-02-27	248	249	242	246	6,800	82
2023-02-24	246	249	245	247	2,500	82.33
2023-02-22	250	250	245	246	5,800	82
2023-02-21	252	252	248	250	2,100	83.33
2023-02-20	249	253	244	249	7,800	83
2023-02-17	247	254	244	252	11,400	84
2023-02-16	251	253	240	244	17,300	81.33
2023-02-15	256	256	245	247	8,400	82.33
2023-02-14	251	255	251	252	5,000	84
2023-02-13	262	262	249	250	16,500	83.33
2023-02-10	258	265	258	259	10,500	86.33
2023-02-09	258	263	256	256	9,400	85.33
2023-02-08	270	270	258	258	10,300	86
2023-02-07	268	269	263	265	4,000	88.33
2023-02-06	267	272	260	267	10,900	89
2023-02-03	273	273	267	269	10,100	89.67
2023-02-02	277	277	265	267	26,800	89
2023-02-01	262	283	260	270	82,600	90
2023-01-31	261	266	260	260	11,700	86.67
2023-01-30	267	269	260	261	28,100	87
2023-01-27	262	264	255	260	29,800	86.67
2023-01-26	260	266	257	260	24,300	86.67
2023-01-25	261	272	259	260	138,000	86.67
2023-01-24	276	278	255	255	173,300	85
2023-01-23	308	325	260	271	984,200	90.33
2023-01-20	240	247	240	245	9,200	81.67
2023-01-19	243	249	239	241	12,400	80.33
2023-01-18	237	248	230	248	17,400	82.67
2023-01-17	230	238	228	236	10,900	78.67
2023-01-16	238	238	230	233	11,700	77.67
2023-01-13	240	244	235	235	6,800	78.33
2023-01-12	252	252	234	239	17,300	79.67
2023-01-11	247	254	244	246	12,700	82
2023-01-10	249	252	243	246	24,300	82
2023-01-06	247	257	243	246	24,900	82
2023-01-05	257	258	245	250	33,800	83.33
2023-01-04	260	280	247	264	173,700	88

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