KabuInsight

アジャイルメディア・ネットワーク

6573
グロース/サービス業/Agile Media Network Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1360.070.059.064.0+3.0+4.92%2,989,300
2026-03-1264.064.060.061.0-2.0-3.17%663,400
2026-03-1159.068.058.063.0+4.0+6.78%2,894,000
2026-03-1061.061.057.059.0-1.0-1.67%1,506,700
2026-03-0960.061.057.060.0-5.0-7.69%3,173,300
2026-03-0655.082.055.065.0+10.0+18.18%23,492,800
2026-03-0556.056.054.055.0+1.0+1.85%269,500
2026-03-0456.056.052.054.0-2.0-3.57%619,400
2026-03-0358.059.056.056.0-2.0-3.45%489,300
2026-03-0261.061.058.058.0-3.0-4.92%530,400
2026-02-2758.061.057.061.0-3.0-4.69%1,027,900
2026-02-2662.065.062.064.0+1.0+1.59%230,900
2026-02-2562.064.061.063.0+2.0+3.28%411,000
2026-02-2467.067.061.061.0-5.0-7.58%1,090,800
2026-02-2067.069.066.066.0-1.0-1.49%537,900
2026-02-1968.069.066.067.0-1.0-1.47%986,600
2026-02-1871.071.067.068.0-3.0-4.23%2,228,500
2026-02-1767.089.067.071.0+4.0+5.97%10,916,500
2026-02-1667.068.066.067.00.00.00%297,300
2026-02-1369.069.066.067.0-2.0-2.90%498,700
2026-02-1271.072.069.069.0-3.0-4.17%548,200
2026-02-1072.074.072.072.0+1.0+1.41%247,200
2026-02-0971.072.070.071.0+1.0+1.43%408,300
2026-02-0672.073.070.070.0-3.0-4.11%593,800
2026-02-0572.075.072.073.00.00.00%158,200
2026-02-0477.077.073.073.0-3.0-3.95%416,800
2026-02-0374.078.073.076.00.00.00%2,128,400
2026-02-0279.079.074.076.0-3.0-3.80%726,000
2026-01-3081.082.078.079.0-2.0-2.47%465,600
2026-01-2982.082.080.081.0-1.0-1.22%251,800
2026-01-2880.084.080.082.0+1.0+1.23%295,600
2026-01-2780.081.079.081.0+1.0+1.25%100,700
2026-01-2682.083.078.080.0-2.0-2.44%312,600
2026-01-2382.083.081.082.00.00.00%376,400
2026-01-2285.086.082.082.0-2.0-2.38%222,200
2026-01-2184.086.081.084.00.00.00%495,400
2026-01-2086.086.084.084.0-3.0-3.45%365,500
2026-01-1989.089.086.087.0-1.0-1.14%375,500
2026-01-1691.091.085.088.0-2.0-2.22%1,133,400
2026-01-1590.095.087.090.0-2.0-2.17%2,494,900
2026-01-1480.097.079.092.0+12.0+15.00%7,026,000
2026-01-1386.087.079.080.0-3.0-3.61%1,097,600
2026-01-0974.086.073.083.0+10.0+13.70%2,042,900
2026-01-0873.076.073.073.00.00.00%387,400
2026-01-0772.075.071.073.0+1.0+1.39%221,400
2026-01-0673.074.072.072.00.00.00%288,600
2026-01-0571.078.070.072.0+3.0+4.35%944,500
2025-12-3068.070.068.069.00.00.00%232,000
2025-12-2969.070.068.069.0+1.0+1.47%215,000
2025-12-2672.072.068.068.0-4.0-5.56%1,105,800
2025-12-2576.076.070.072.0-1.0-1.37%721,500
2025-12-2469.077.069.073.0+5.0+7.35%1,254,700
2025-12-2367.071.066.068.0+2.0+3.03%719,600
2025-12-2268.073.065.066.0-1.0-1.49%721,600
2025-12-1964.074.064.067.0+3.0+4.69%1,424,300
2025-12-1867.068.062.064.0-4.0-5.88%977,300
2025-12-1768.069.067.068.0-1.0-1.45%201,900
2025-12-1669.070.068.069.0-1.0-1.43%460,400
2025-12-1568.071.068.070.0+2.0+2.94%158,700
2025-12-1267.069.067.068.0+1.0+1.49%332,100
2025-12-1168.070.066.067.0-1.0-1.47%323,200
2025-12-1069.070.068.068.0-1.0-1.45%140,100
2025-12-0969.072.068.069.0-2.0-2.82%344,500
2025-12-0870.071.069.071.0+2.0+2.90%208,800
2025-12-0571.072.068.069.0-2.0-2.82%569,500
2025-12-0472.073.071.071.0-2.0-2.74%272,300
2025-12-0375.075.072.073.0-1.0-1.35%416,500
2025-12-0277.078.074.074.0-3.0-3.90%221,900
2025-12-0181.081.075.077.0-3.0-3.75%468,600
2025-11-2880.082.079.080.0+1.0+1.27%294,800
2025-11-2779.081.078.079.0+1.0+1.28%354,500
2025-11-2679.080.078.078.00.00.00%284,900
2025-11-2581.082.078.078.0-2.0-2.50%305,900
2025-11-2178.082.075.080.0-2.0-2.44%572,900
2025-11-2083.085.079.082.0-1.0-1.20%865,000
2025-11-1982.085.081.083.00.00.00%514,600
2025-11-1884.086.082.083.0-4.0-4.60%393,100
2025-11-1787.088.083.087.0+1.0+1.16%706,100
2025-11-1488.090.086.086.0-2.0-2.27%227,000
2025-11-1392.092.088.088.0-5.0-5.38%410,000
2025-11-1287.094.087.093.0+5.0+5.68%528,700
2025-11-1191.091.087.088.0-2.0-2.22%164,500
2025-11-1088.090.086.090.0+1.0+1.12%238,400
2025-11-0789.092.088.089.0-2.0-2.20%318,000
2025-11-0693.093.090.091.00.00.00%286,500
2025-11-0595.096.090.091.0-5.0-5.21%928,000
2025-11-0498.099.096.096.0-4.0-4.00%315,900
2025-10-3197.0100.097.0100.0+3.0+3.09%143,400
2025-10-3094.098.094.097.0+3.0+3.19%328,600
2025-10-2998.098.094.094.0-3.0-3.09%232,100
2025-10-28101.0101.097.097.0-4.0-3.96%280,800
2025-10-27100.0103.099.0101.0+1.0+1.00%380,100
2025-10-24101.0102.099.0100.0-1.0-0.99%211,300
2025-10-23104.0105.0101.0101.0-2.0-1.94%242,800
2025-10-22101.0105.0100.0103.0+3.0+3.00%241,100
2025-10-21100.0103.097.0100.0+1.0+1.01%272,300
2025-10-2099.0102.098.099.0+1.0+1.02%294,000
2025-10-1799.0100.095.098.0-3.0-2.97%671,900
2025-10-16101.0102.099.0101.0+1.0+1.00%362,900
2025-10-1595.0104.094.0100.0+6.0+6.38%902,700
2025-10-14107.0109.092.094.0-18.0-16.07%2,783,900
2025-10-10113.0115.0110.0112.0-1.0-0.88%419,500
2025-10-09111.0114.0109.0113.0+2.0+1.80%316,200
2025-10-08109.0113.0106.0111.0+1.0+0.91%598,400
2025-10-07107.0110.0105.0110.0+3.0+2.80%395,600
2025-10-06105.0109.0105.0107.0+3.0+2.88%522,000
2025-10-03105.0110.0104.0104.0-2.0-1.89%528,100
2025-10-02108.0110.0105.0106.00.00.00%469,300
2025-10-01111.0112.0106.0106.0-6.0-5.36%662,100
2025-09-30112.0116.0108.0112.00.00.00%800,400
2025-09-29113.0118.0110.0112.0-2.0-1.75%508,800
2025-09-26116.0117.0114.0114.0-2.0-1.72%491,800
2025-09-25120.0120.0116.0116.0-2.0-1.69%507,000
2025-09-24122.0122.0117.0118.0-4.0-3.28%454,300
2025-09-22122.0126.0121.0122.00.00.00%783,600
2025-09-19118.0122.0117.0122.0+5.0+4.27%754,200
2025-09-18122.0125.0116.0117.0-6.0-4.88%747,600
2025-09-17121.0124.0117.0123.0+1.0+0.82%525,400
2025-09-16114.0123.0113.0122.0+8.0+7.02%855,300
2025-09-12118.0119.0114.0114.0——1,064,500

直近120営業日分を表示