アジャイルメディア・ネットワーク株式会社 (6573)

6573
🏛️ 日本 →
114.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 91.00 107.00 90.67 95.67 2.1M
2022-12-29 78.33 83.00 76.67 80.33 0.1M
2022-12-28 79.33 89.67 79.00 81.00 0.1M
2022-12-27 75.33 92.00 75.00 81.33 0.3M
2022-12-26 78.33 78.33 74.67 75.33 0.0M
2022-12-23 80.00 80.00 78.33 78.67 0.0M
2022-12-22 82.67 82.67 79.33 80.00 0.0M
2022-12-21 83.00 84.67 82.67 82.67 0.0M
2022-12-20 88.67 88.67 77.33 83.00 0.1M
2022-12-19 91.67 91.67 88.67 89.00 0.0M
2022-12-16 91.67 92.33 89.33 90.00 0.1M
2022-12-15 97.00 97.00 91.67 92.00 0.0M
2022-12-14 92.33 97.67 91.67 95.33 0.1M
2022-12-13 97.33 98.33 90.67 92.67 0.1M
2022-12-12 114.67 116.33 97.33 99.00 0.3M
2022-12-09 114.33 118.33 111.67 114.67 0.1M
2022-12-08 110.67 119.00 109.33 114.33 0.1M
2022-12-07 111.00 111.33 105.33 110.67 0.1M
2022-12-06 113.33 113.33 104.33 109.67 0.1M
2022-12-05 113.33 114.33 109.67 114.33 0.0M
2022-12-02 107.67 113.67 107.67 112.33 0.1M
2022-12-01 103.33 118.67 103.33 106.67 0.2M
2022-11-30 101.67 103.33 100.00 103.33 0.1M
2022-11-29 96.67 100.67 96.33 100.67 0.0M
2022-11-28 98.67 103.00 97.33 97.67 0.0M
2022-11-25 98.67 98.67 97.33 98.67 0.0M
2022-11-24 96.67 98.33 96.00 98.00 0.0M
2022-11-22 96.67 98.33 94.67 94.67 0.0M
2022-11-21 91.67 99.33 91.33 97.00 0.1M
2022-11-18 92.00 93.00 90.67 92.00 0.0M
2022-11-17 93.33 95.33 91.67 92.67 0.0M
2022-11-16 91.33 93.67 91.33 93.33 0.0M
2022-11-15 94.00 94.00 90.00 93.67 0.0M
2022-11-14 92.00 93.67 92.00 93.00 0.0M
2022-11-11 93.00 94.33 93.00 94.00 0.0M
2022-11-10 92.33 93.33 90.00 93.33 0.0M
2022-11-09 90.33 93.00 89.33 92.33 0.0M
2022-11-08 94.00 94.33 92.67 93.00 0.0M
2022-11-07 92.33 93.33 90.00 93.33 0.0M
2022-11-04 92.00 93.00 89.33 92.33 0.0M
2022-11-02 92.00 93.33 91.33 92.33 0.0M
2022-11-01 90.33 95.00 85.67 93.33 0.1M
2022-10-31 90.33 91.67 89.67 90.33 0.0M
2022-10-28 87.67 91.33 87.67 89.67 0.1M
2022-10-27 87.33 91.00 87.33 88.00 0.1M
2022-10-26 84.67 88.67 84.67 87.33 0.0M
2022-10-25 87.33 87.33 83.33 85.33 0.0M
2022-10-24 83.33 88.67 83.33 86.00 0.0M
2022-10-21 82.67 83.67 82.67 83.33 0.0M
2022-10-20 84.33 85.33 83.00 83.33 0.0M
2022-10-19 85.67 85.67 83.67 84.67 0.0M
2022-10-18 84.33 86.33 84.33 85.67 0.0M
2022-10-17 83.00 84.33 82.67 84.00 0.0M
2022-10-14 84.67 84.67 82.67 83.33 0.0M
2022-10-13 84.33 85.00 82.00 83.67 0.0M
2022-10-12 83.33 85.00 82.33 84.33 0.0M
2022-10-11 83.00 85.33 82.33 84.67 0.0M
2022-10-07 83.33 84.67 83.33 84.00 0.0M
2022-10-06 83.33 86.00 83.00 84.00 0.0M
2022-10-05 82.00 85.00 80.67 85.00 0.0M
2022-10-04 84.67 85.00 82.67 83.33 0.0M
2022-10-03 82.33 86.33 81.67 84.00 0.0M
2022-09-30 83.67 85.33 81.67 85.00 0.0M
2022-09-29 84.67 86.67 83.67 85.67 0.0M
2022-09-28 84.00 85.00 80.67 84.67 0.0M
2022-09-27 83.33 84.33 82.67 84.33 0.0M
2022-09-26 83.67 84.67 82.00 83.00 0.0M
2022-09-22 83.33 86.33 82.33 84.00 0.0M
2022-09-21 82.33 84.33 81.67 84.00 0.0M
2022-09-20 86.33 89.33 81.67 82.33 0.1M
2022-09-16 88.67 88.67 83.33 83.67 0.1M
2022-09-15 94.67 110.67 84.33 90.33 1.4M
2022-09-14 82.67 85.00 82.67 84.00 0.0M
2022-09-13 85.00 85.67 83.00 84.33 0.0M
2022-09-12 83.00 85.67 83.00 85.00 0.0M
2022-09-09 82.67 83.67 82.00 82.33 0.0M
2022-09-08 85.00 85.00 83.67 83.67 0.0M
2022-09-07 84.67 86.00 84.00 85.00 0.0M
2022-09-06 82.33 85.00 82.33 84.67 0.0M
2022-09-05 83.33 83.33 82.33 83.33 0.0M
2022-09-02 81.00 82.00 80.33 81.67 0.0M
2022-09-01 82.00 82.33 81.00 81.00 0.0M
2022-08-31 82.00 83.33 81.33 82.00 0.0M
2022-08-30 83.33 83.33 82.00 82.00 0.0M
2022-08-29 81.67 82.00 81.33 81.33 0.0M
2022-08-26 83.33 83.33 81.33 83.33 0.0M
2022-08-25 82.67 83.33 81.00 83.33 0.0M
2022-08-24 82.33 84.00 81.67 82.67 0.1M
2022-08-23 86.33 86.33 82.00 82.00 0.1M
2022-08-22 88.33 88.33 86.00 87.67 0.0M
2022-08-19 87.00 89.33 86.67 88.67 0.0M
2022-08-18 86.00 88.00 85.67 86.67 0.0M
2022-08-17 84.67 87.00 84.00 86.00 0.0M
2022-08-16 84.33 86.67 83.33 85.33 0.0M
2022-08-15 89.33 89.33 83.67 84.67 0.0M
2022-08-12 87.67 90.00 82.33 85.67 0.1M
2022-08-10 92.33 94.33 86.67 89.00 0.1M
2022-08-09 91.00 93.33 87.00 93.33 0.1M
2022-08-08 91.67 92.33 89.33 91.00 0.0M
2022-08-05 94.00 94.00 91.67 91.67 0.0M
2022-08-04 94.67 94.67 92.33 93.33 0.0M
2022-08-03 94.67 96.33 93.67 93.67 0.0M
2022-08-02 94.33 94.33 92.33 93.00 0.0M
2022-08-01 92.00 107.00 92.00 93.33 0.3M
2022-07-29 91.67 94.00 90.67 92.33 0.0M
2022-07-28 91.67 95.00 90.67 91.33 0.0M
2022-07-27 90.33 116.00 90.33 91.67 0.4M
2022-07-26 91.67 91.67 91.00 91.00 0.0M
2022-07-25 92.00 93.33 91.33 91.67 0.0M
2022-07-22 94.00 94.00 90.00 92.00 0.0M
2022-07-21 92.00 92.00 91.67 91.67 0.0M
2022-07-20 96.33 96.33 92.00 92.33 0.0M
2022-07-19 93.33 93.33 92.67 92.67 0.0M
2022-07-15 91.33 92.67 91.33 92.67 0.0M
2022-07-14 92.00 92.00 91.67 91.67 0.0M
2022-07-13 93.33 93.67 92.00 92.00 0.0M
2022-07-12 93.33 93.33 91.67 93.00 0.0M
2022-07-11 91.33 93.33 88.33 93.33 0.0M
2022-07-08 92.67 93.33 92.00 92.00 0.0M
2022-07-07 93.67 93.67 92.67 92.67 0.0M
2022-07-06 92.33 93.67 91.00 93.33 0.0M
2022-07-05 92.33 95.33 92.33 95.33 0.0M
2022-07-04 92.67 95.00 92.00 92.00 0.0M
2022-07-01 95.33 96.00 93.67 94.67 0.0M
2022-06-30 97.00 97.00 93.00 95.00 0.0M
2022-06-29 95.33 97.00 91.67 97.00 0.0M
2022-06-28 95.00 102.33 94.67 98.00 0.0M
2022-06-27 91.67 95.00 91.67 93.67 0.0M
2022-06-24 93.67 95.67 93.67 94.67 0.0M
2022-06-23 92.67 93.00 87.67 91.00 0.0M
2022-06-22 97.67 97.67 92.67 94.33 0.0M
2022-06-21 97.00 99.67 91.00 95.00 0.0M
2022-06-20 95.00 100.00 92.33 97.00 0.0M
2022-06-17 100.00 100.33 96.00 97.00 0.0M
2022-06-16 102.67 104.00 101.00 101.67 0.0M
2022-06-15 106.00 106.33 103.67 103.67 0.0M
2022-06-14 100.33 105.67 100.33 103.33 0.0M
2022-06-13 103.00 103.00 100.00 100.33 0.0M
2022-06-10 106.67 106.67 104.33 105.00 0.0M
2022-06-09 107.00 110.33 104.33 108.67 0.0M
2022-06-08 105.67 107.33 104.00 107.33 0.0M
2022-06-07 108.33 108.33 102.00 105.00 0.0M
2022-06-06 102.67 106.33 102.67 106.33 0.0M
2022-06-03 103.00 106.33 102.67 104.00 0.0M
2022-06-02 106.67 109.67 104.33 105.67 0.0M
2022-06-01 100.00 104.00 100.00 104.00 0.0M
2022-05-31 100.00 103.33 99.33 100.00 0.0M
2022-05-30 101.33 102.67 97.33 100.00 0.0M
2022-05-27 103.67 105.00 101.00 101.67 0.0M
2022-05-26 101.67 108.00 101.67 103.67 0.1M
2022-05-25 101.67 114.33 100.33 102.33 0.4M
2022-05-24 100.33 100.33 98.00 99.33 0.0M
2022-05-23 95.67 101.00 95.67 100.33 0.0M
2022-05-20 94.33 100.00 93.67 95.00 0.0M
2022-05-19 93.00 97.00 93.00 94.33 0.0M
2022-05-18 97.67 98.00 95.00 95.67 0.0M
2022-05-17 94.00 97.00 93.33 94.33 0.0M
2022-05-16 95.33 97.33 94.00 95.33 0.0M
2022-05-13 95.00 97.33 89.33 97.33 0.1M
2022-05-12 94.33 104.00 91.00 93.33 0.5M
2022-05-11 96.00 100.00 93.67 97.00 0.3M
2022-05-10 95.00 103.00 90.00 98.67 0.6M
2022-05-09 98.33 99.67 88.00 94.00 0.3M
2022-05-06 100.00 102.00 98.33 102.00 0.2M
2022-05-02 110.00 110.00 100.33 100.33 0.9M
2022-04-28 123.33 128.33 123.33 123.33 0.4M
2022-04-27 441.00 456.00 440.00 450.00 0.0M
2022-04-26 455.00 465.00 443.00 451.00 0.0M
2022-04-25 470.00 470.00 451.00 463.00 0.0M
2022-04-22 472.00 479.00 465.00 479.00 0.0M
2022-04-21 468.00 480.00 465.00 480.00 0.0M
2022-04-20 471.00 471.00 458.00 468.00 0.0M
2022-04-19 483.00 483.00 463.00 463.00 0.0M
2022-04-18 485.00 488.00 477.00 477.00 0.0M
2022-04-15 495.00 495.00 485.00 487.00 0.0M
2022-04-14 506.00 510.00 501.00 501.00 0.0M
2022-04-13 504.00 512.00 490.00 506.00 0.0M
2022-04-12 503.00 518.00 500.00 514.00 0.0M
2022-04-11 502.00 518.00 501.00 510.00 0.0M
2022-04-08 507.00 516.00 503.00 507.00 0.0M
2022-04-07 503.00 516.00 489.00 499.00 0.0M
2022-04-06 506.00 516.00 500.00 504.00 0.0M
2022-04-05 499.00 520.00 493.00 509.00 0.0M
2022-04-04 513.00 522.00 498.00 499.00 0.0M
2022-04-01 525.00 529.00 512.00 516.00 0.0M
2022-03-31 530.00 544.00 527.00 528.00 0.0M
2022-03-30 539.00 541.00 527.00 527.00 0.0M
2022-03-29 525.00 534.00 525.00 534.00 0.0M
2022-03-28 537.00 539.00 528.00 528.00 0.0M
2022-03-25 549.00 555.00 524.00 537.00 0.0M
2022-03-24 540.00 549.00 529.00 549.00 0.0M
2022-03-23 534.00 538.00 527.00 538.00 0.0M
2022-03-22 517.00 530.00 508.00 527.00 0.0M
2022-03-18 512.00 517.00 505.00 517.00 0.0M
2022-03-17 517.00 522.00 501.00 514.00 0.0M
2022-03-16 500.00 516.00 500.00 510.00 0.0M
2022-03-15 494.00 512.00 493.00 510.00 0.0M
2022-03-14 497.00 497.00 484.00 494.00 0.0M
2022-03-11 495.00 503.00 483.00 490.00 0.0M
2022-03-10 489.00 500.00 482.00 500.00 0.0M
2022-03-09 469.00 483.00 469.00 483.00 0.0M
2022-03-08 472.00 488.00 469.00 474.00 0.0M
2022-03-07 481.00 482.00 471.00 472.00 0.0M
2022-03-04 498.00 498.00 481.00 481.00 0.0M
2022-03-03 504.00 514.00 499.00 500.00 0.0M
2022-03-02 515.00 515.00 500.00 514.00 0.0M
2022-03-01 504.00 521.00 497.00 514.00 0.0M
2022-02-28 478.00 504.00 477.00 504.00 0.0M
2022-02-25 455.00 477.00 455.00 470.00 0.0M
2022-02-24 467.00 467.00 446.00 454.00 0.0M
2022-02-22 465.00 476.00 463.00 467.00 0.0M
2022-02-21 470.00 481.00 462.00 476.00 0.0M
2022-02-18 465.00 496.00 456.00 483.00 0.1M
2022-02-17 469.00 475.00 464.00 464.00 0.0M
2022-02-16 470.00 513.00 462.00 471.00 0.1M
2022-02-15 461.00 470.00 456.00 470.00 0.0M
2022-02-14 438.00 469.00 436.00 469.00 0.0M
2022-02-10 459.00 461.00 450.00 459.00 0.0M
2022-02-09 458.00 462.00 453.00 459.00 0.0M
2022-02-08 448.00 463.00 448.00 462.00 0.0M
2022-02-07 473.00 475.00 449.00 451.00 0.0M
2022-02-04 451.00 469.00 451.00 466.00 0.0M
2022-02-03 442.00 458.00 442.00 451.00 0.0M
2022-02-02 427.00 462.00 426.00 450.00 0.0M
2022-02-01 439.00 467.00 439.00 457.00 0.0M
2022-01-31 428.00 439.00 428.00 435.00 0.0M
2022-01-28 425.00 437.00 420.00 428.00 0.0M
2022-01-27 443.00 455.00 418.00 432.00 0.0M
2022-01-26 433.00 470.00 433.00 451.00 0.0M
2022-01-25 423.00 462.00 417.00 439.00 0.1M
2022-01-24 425.00 433.00 425.00 433.00 0.0M
2022-01-21 444.00 444.00 427.00 432.00 0.0M
2022-01-20 427.00 444.00 425.00 444.00 0.0M
2022-01-19 424.00 437.00 424.00 435.00 0.0M
2022-01-18 437.00 437.00 418.00 429.00 0.0M
2022-01-17 463.00 463.00 430.00 437.00 0.0M
2022-01-14 442.00 465.00 438.00 465.00 0.0M
2022-01-13 456.00 458.00 442.00 458.00 0.0M
2022-01-12 468.00 468.00 457.00 458.00 0.0M
2022-01-11 470.00 470.00 449.00 461.00 0.0M
2022-01-07 441.00 470.00 427.00 469.00 0.0M
2022-01-06 461.00 463.00 440.00 441.00 0.0M
2022-01-05 482.00 505.00 451.00 467.00 0.1M
2022-01-04 468.00 490.00 459.00 489.00 0.0M