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
2023-12-29 418.00 425.00 399.00 402.00 0.3M
2023-12-28 395.00 432.00 386.00 421.00 0.3M
2023-12-27 412.00 423.00 394.00 397.00 0.4M
2023-12-26 435.00 436.00 411.00 411.00 0.3M
2023-12-25 433.00 444.00 400.00 429.00 0.5M
2023-12-22 450.00 462.00 429.00 430.00 0.2M
2023-12-21 461.00 461.00 448.00 450.00 0.2M
2023-12-20 456.00 472.00 456.00 464.00 0.3M
2023-12-19 468.00 480.00 455.00 459.00 0.3M
2023-12-18 473.00 480.00 463.00 473.00 0.2M
2023-12-15 469.00 480.00 461.00 463.00 0.3M
2023-12-14 484.00 484.00 446.00 455.00 0.5M
2023-12-13 476.00 496.00 475.00 481.00 0.3M
2023-12-12 496.00 496.00 480.00 484.00 0.2M
2023-12-11 498.00 501.00 478.00 494.00 0.4M
2023-12-08 497.00 520.00 481.00 487.00 1.1M
2023-12-07 454.00 500.00 445.00 492.00 1.1M
2023-12-06 442.00 477.00 442.00 451.00 1.0M
2023-12-05 454.00 466.00 436.00 443.00 0.5M
2023-12-04 408.00 450.00 408.00 449.00 0.8M
2023-12-01 401.00 411.00 398.00 406.00 0.3M
2023-11-30 416.00 417.00 395.00 408.00 0.6M
2023-11-29 427.00 431.00 403.00 411.00 0.7M
2023-11-28 450.00 455.00 418.00 425.00 0.6M
2023-11-27 446.00 461.00 441.00 449.00 0.5M
2023-11-24 448.00 477.00 442.00 450.00 0.9M
2023-11-22 475.00 485.00 425.00 442.00 1.3M
2023-11-21 516.00 546.00 476.00 486.00 2.6M
2023-11-20 439.00 508.00 435.00 490.00 4.0M
2023-11-17 389.00 447.00 377.00 439.00 2.0M
2023-11-16 374.00 390.00 372.00 389.00 0.4M
2023-11-15 374.00 389.00 350.00 382.00 0.9M
2023-11-14 429.00 444.00 370.00 378.00 1.8M
2023-11-13 405.00 409.00 392.00 397.00 0.4M
2023-11-10 410.00 414.00 392.00 409.00 0.5M
2023-11-09 394.00 422.00 387.00 416.00 0.9M
2023-11-08 430.00 439.00 406.00 418.00 0.6M
2023-11-07 456.00 480.00 412.00 433.00 1.9M
2023-11-06 410.00 454.00 394.00 436.00 1.9M
2023-11-02 406.00 472.00 382.00 404.00 3.2M
2023-11-01 486.00 523.00 414.00 414.00 2.6M
2023-10-31 598.00 610.00 494.00 494.00 1.7M
2023-10-30 622.00 682.00 594.00 594.00 1.2M
2023-10-27 670.00 679.00 591.00 612.00 1.3M
2023-10-26 768.00 800.00 653.00 669.00 1.1M
2023-10-25 756.00 901.00 751.00 797.00 1.8M
2023-10-24 695.00 780.00 684.00 757.00 0.8M
2023-10-23 745.00 856.00 680.00 710.00 1.3M
2023-10-20 900.00 929.00 760.00 760.00 1.4M
2023-10-19 908.00 961.00 861.00 910.00 2.3M
2023-10-18 900.00 927.00 816.00 902.00 3.6M
2023-10-17 671.00 789.00 667.00 789.00 1.5M
2023-10-16 595.00 696.00 584.00 689.00 1.2M
2023-10-13 644.00 659.00 590.00 596.00 0.4M
2023-10-12 656.00 676.00 630.00 651.00 0.4M
2023-10-11 665.00 694.00 612.00 655.00 0.6M
2023-10-10 708.00 711.00 655.00 655.00 0.4M
2023-10-06 749.00 780.00 696.00 707.00 0.7M
2023-10-05 788.00 808.00 654.00 676.00 0.5M
2023-10-04 823.00 865.00 780.00 795.00 0.5M
2023-10-03 785.67 820.00 780.00 808.00 0.2M
2023-10-02 813.00 836.67 793.67 800.00 0.2M
2023-09-29 853.33 883.33 783.33 846.33 0.6M
2023-09-28 895.33 895.33 860.00 866.00 0.3M
2023-09-27 897.33 928.33 877.00 878.67 0.5M
2023-09-26 897.00 932.67 868.67 885.33 0.4M
2023-09-25 893.33 931.00 876.67 913.33 0.5M
2023-09-22 841.67 925.00 837.67 888.00 1.1M
2023-09-21 823.33 864.33 778.33 858.33 0.8M
2023-09-20 834.00 847.67 820.00 823.33 0.3M
2023-09-19 850.00 854.33 800.33 834.00 0.6M
2023-09-15 863.00 910.00 809.33 835.67 2.3M
2023-09-14 755.33 839.67 738.67 816.67 1.8M
2023-09-13 723.33 761.67 717.67 738.67 1.0M
2023-09-12 698.33 753.33 685.00 737.00 1.2M
2023-09-11 713.67 738.67 660.67 699.33 0.8M
2023-09-08 756.67 794.33 718.33 718.33 1.3M
2023-09-07 747.33 796.33 736.67 772.00 2.2M
2023-09-06 756.33 857.33 687.00 714.00 4.7M
2023-09-05 666.33 706.33 625.00 706.33 3.0M
2023-09-04 555.00 658.00 525.33 573.00 2.1M
2023-09-01 515.67 550.00 512.33 543.33 0.8M
2023-08-31 534.33 565.00 516.67 526.67 1.1M
2023-08-30 616.67 633.33 507.33 538.00 4.3M
2023-08-29 468.00 500.00 433.67 500.00 1.1M
2023-08-28 499.00 533.33 452.00 469.67 1.4M
2023-08-25 445.00 519.00 445.00 479.00 1.4M
2023-08-24 553.33 566.00 450.33 450.33 1.4M
2023-08-23 586.67 700.00 440.00 500.00 4.1M
2023-08-22 573.33 573.33 573.33 573.33 0.1M
2023-08-21 473.33 473.33 460.00 473.33 0.6M
2023-08-18 341.00 373.33 317.00 373.33 1.3M
2023-08-17 305.00 345.00 292.33 323.33 4.1M
2023-08-16 295.00 295.00 240.00 295.00 3.8M
2023-08-15 245.00 245.00 245.00 245.00 0.1M
2023-08-14 211.67 211.67 205.00 211.67 0.9M
2023-08-10 177.67 178.33 164.33 178.33 0.9M
2023-08-09 165.00 181.67 151.67 151.67 1.1M
2023-08-08 200.33 210.00 164.67 167.00 2.9M
2023-08-07 187.00 187.00 176.33 187.00 1.5M
2023-08-04 131.00 160.33 131.00 160.33 0.9M
2023-08-03 135.00 148.33 115.00 133.67 4.8M
2023-08-02 113.33 121.67 112.33 121.67 1.2M
2023-08-01 83.67 107.00 81.67 95.00 4.2M
2023-07-31 81.33 83.00 78.33 80.33 0.4M
2023-07-28 87.00 93.67 78.33 80.00 1.9M
2023-07-27 78.33 78.33 77.33 78.00 0.0M
2023-07-26 77.67 78.33 77.00 78.00 0.0M
2023-07-25 78.33 78.67 78.00 78.67 0.0M
2023-07-24 78.67 78.67 77.67 77.67 0.0M
2023-07-21 79.67 79.67 77.67 78.00 0.0M
2023-07-20 78.67 80.00 78.67 79.67 0.0M
2023-07-19 79.33 80.00 78.00 79.33 0.0M
2023-07-18 77.33 81.33 77.33 79.33 0.0M
2023-07-14 77.33 78.00 77.00 77.33 0.0M
2023-07-13 79.00 79.00 77.00 77.67 0.0M
2023-07-12 77.33 78.33 76.67 78.00 0.0M
2023-07-11 78.33 78.67 76.00 76.67 0.0M
2023-07-10 79.33 79.33 76.67 77.67 0.1M
2023-07-07 76.33 77.00 75.33 76.67 0.0M
2023-07-06 76.67 78.00 75.00 76.33 0.1M
2023-07-05 77.67 78.33 77.00 77.33 0.0M
2023-07-04 78.00 78.67 77.67 78.00 0.0M
2023-07-03 79.00 79.00 78.00 78.00 0.0M
2023-06-30 78.67 79.00 77.33 79.00 0.0M
2023-06-29 78.00 79.00 77.33 77.67 0.0M
2023-06-28 78.33 78.67 78.00 78.00 0.0M
2023-06-27 77.67 78.33 77.00 77.33 0.0M
2023-06-26 78.00 78.67 77.33 77.33 0.0M
2023-06-23 77.00 79.00 76.67 79.00 0.1M
2023-06-22 78.33 78.33 76.67 76.67 0.0M
2023-06-21 77.67 78.33 76.00 77.33 0.0M
2023-06-20 77.33 79.33 75.67 76.67 0.1M
2023-06-19 77.00 79.67 74.00 76.67 0.1M
2023-06-16 79.33 94.67 73.33 77.00 0.9M
2023-06-15 78.67 78.67 72.67 76.67 0.1M
2023-06-14 80.67 80.67 78.67 79.67 0.0M
2023-06-13 80.67 82.00 79.67 81.00 0.0M
2023-06-12 80.67 81.33 80.33 80.67 0.0M
2023-06-09 81.33 82.33 80.67 81.33 0.1M
2023-06-08 81.67 82.67 81.00 82.33 0.0M
2023-06-07 83.00 83.00 80.67 81.33 0.0M
2023-06-06 79.67 83.67 79.67 81.67 0.2M
2023-06-05 80.00 80.00 78.33 79.00 0.1M
2023-06-02 80.00 80.67 79.00 79.33 0.0M
2023-06-01 82.33 82.33 77.67 81.00 0.1M
2023-05-31 83.67 83.67 78.33 82.00 0.1M
2023-05-30 79.67 81.67 75.67 81.00 0.4M
2023-05-29 73.33 95.67 73.33 82.00 1.6M
2023-05-26 75.67 76.33 70.67 70.67 0.1M
2023-05-25 77.00 77.00 75.33 76.00 0.0M
2023-05-24 76.33 78.00 76.33 76.67 0.0M
2023-05-23 77.33 80.00 75.33 77.33 0.1M
2023-05-22 79.00 79.00 76.00 77.33 0.0M
2023-05-19 79.67 79.67 76.00 77.33 0.1M
2023-05-18 80.00 80.33 77.67 79.00 0.1M
2023-05-17 79.67 82.33 78.00 80.00 0.0M
2023-05-16 81.67 81.67 78.33 78.33 0.0M
2023-05-15 76.67 83.33 76.67 80.00 0.1M
2023-05-12 85.33 85.33 80.00 84.33 0.2M
2023-05-11 88.33 93.00 84.33 86.33 0.3M
2023-05-10 84.33 97.33 84.33 87.67 1.4M
2023-05-09 86.33 87.67 80.67 83.33 0.3M
2023-05-08 77.00 101.67 77.00 86.67 2.6M
2023-05-02 77.33 80.00 75.00 75.33 0.3M
2023-05-01 84.33 88.67 79.00 79.67 0.8M
2023-04-28 72.00 97.33 69.33 95.00 1.6M
2023-04-27 72.33 74.33 70.67 70.67 0.0M
2023-04-26 74.67 74.67 71.33 72.00 0.0M
2023-04-25 73.67 75.33 73.00 74.33 0.0M
2023-04-24 75.00 78.33 73.33 73.33 0.1M
2023-04-21 79.33 79.33 73.00 75.00 0.1M
2023-04-20 81.33 81.33 77.00 77.67 0.1M
2023-04-19 78.33 94.33 76.67 81.00 1.2M
2023-04-18 83.67 83.67 75.00 75.67 0.2M
2023-04-17 73.33 84.67 72.67 81.00 1.0M
2023-04-14 73.67 91.33 71.33 71.33 1.1M
2023-04-13 69.33 72.00 69.00 71.00 0.0M
2023-04-12 67.67 71.67 67.67 69.67 0.1M
2023-04-11 66.33 68.33 66.00 67.33 0.0M
2023-04-10 67.00 67.33 66.00 67.00 0.0M
2023-04-07 66.33 68.67 66.33 67.00 0.1M
2023-04-06 67.67 68.00 66.33 66.67 0.1M
2023-04-05 70.33 79.33 65.67 66.67 0.6M
2023-04-04 68.67 69.33 67.67 67.67 0.0M
2023-04-03 71.00 71.00 69.00 69.67 0.1M
2023-03-31 70.00 72.00 68.67 71.67 0.2M
2023-03-30 68.00 80.33 68.00 72.67 1.3M
2023-03-29 76.67 76.67 61.33 63.67 0.3M
2023-03-28 74.67 76.33 74.00 75.00 0.0M
2023-03-27 75.33 76.00 74.00 75.00 0.0M
2023-03-24 76.33 76.33 75.00 75.33 0.0M
2023-03-23 75.33 76.67 73.67 76.33 0.0M
2023-03-22 76.33 78.33 76.00 77.33 0.0M
2023-03-20 76.33 78.33 76.33 78.33 0.0M
2023-03-17 76.67 77.33 75.33 77.33 0.0M
2023-03-16 77.67 78.00 75.00 76.33 0.0M
2023-03-15 78.67 78.67 78.00 78.00 0.0M
2023-03-14 79.33 79.67 78.00 78.33 0.0M
2023-03-13 80.33 80.67 79.67 80.67 0.0M
2023-03-10 82.67 83.00 79.67 80.33 0.0M
2023-03-09 82.00 82.67 81.00 82.67 0.0M
2023-03-08 83.00 83.00 81.33 82.67 0.0M
2023-03-07 79.33 81.33 79.33 81.00 0.0M
2023-03-06 81.00 81.00 78.33 79.33 0.0M
2023-03-03 80.00 80.67 80.00 80.33 0.0M
2023-03-02 82.00 82.00 78.67 81.00 0.0M
2023-03-01 83.33 83.33 80.33 81.00 0.0M
2023-02-28 83.00 84.33 83.00 83.33 0.0M
2023-02-27 82.67 83.00 80.67 82.00 0.0M
2023-02-24 82.00 83.00 81.67 82.33 0.0M
2023-02-22 83.33 83.33 81.67 82.00 0.0M
2023-02-21 84.00 84.00 82.67 83.33 0.0M
2023-02-20 83.00 84.33 81.33 83.00 0.0M
2023-02-17 82.33 84.67 81.33 84.00 0.0M
2023-02-16 83.67 84.33 80.00 81.33 0.1M
2023-02-15 85.33 85.33 81.67 82.33 0.0M
2023-02-14 83.67 85.00 83.67 84.00 0.0M
2023-02-13 87.33 87.33 83.00 83.33 0.0M
2023-02-10 86.00 88.33 86.00 86.33 0.0M
2023-02-09 86.00 87.67 85.33 85.33 0.0M
2023-02-08 90.00 90.00 86.00 86.00 0.0M
2023-02-07 89.33 89.67 87.67 88.33 0.0M
2023-02-06 89.00 90.67 86.67 89.00 0.0M
2023-02-03 91.00 91.00 89.00 89.67 0.0M
2023-02-02 92.33 92.33 88.33 89.00 0.1M
2023-02-01 87.33 94.33 86.67 90.00 0.2M
2023-01-31 87.00 88.67 86.67 86.67 0.0M
2023-01-30 89.00 89.67 86.67 87.00 0.1M
2023-01-27 87.33 88.00 85.00 86.67 0.1M
2023-01-26 86.67 88.67 85.67 86.67 0.1M
2023-01-25 87.00 90.67 86.33 86.67 0.4M
2023-01-24 92.00 92.67 85.00 85.00 0.5M
2023-01-23 102.67 108.33 86.67 90.33 3.0M
2023-01-20 80.00 82.33 80.00 81.67 0.0M
2023-01-19 81.00 83.00 79.67 80.33 0.0M
2023-01-18 79.00 82.67 76.67 82.67 0.1M
2023-01-17 76.67 79.33 76.00 78.67 0.0M
2023-01-16 79.33 79.33 76.67 77.67 0.0M
2023-01-13 80.00 81.33 78.33 78.33 0.0M
2023-01-12 84.00 84.00 78.00 79.67 0.1M
2023-01-11 82.33 84.67 81.33 82.00 0.0M
2023-01-10 83.00 84.00 81.00 82.00 0.1M
2023-01-06 82.33 85.67 81.00 82.00 0.1M
2023-01-05 85.67 86.00 81.67 83.33 0.1M
2023-01-04 86.67 93.33 82.33 88.00 0.5M