ＡＮＡＰホールディングス(3189)の株価時系列情報
ＡＮＡＰホールディングス(3189)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,400 | 1,428 | 1,300 | 1,326 | 1,621,800 |
| 2025/06/12 | 1,305 | 1,535 | 1,159 | 1,260 | 6,076,700 |
| 2025/06/11 | 1,324 | 1,414 | 1,212 | 1,414 | 2,905,200 |
| 2025/06/10 | 1,114 | 1,114 | 1,114 | 1,114 | 73,200 |
| 2025/06/09 | 960 | 972 | 930 | 964 | 241,300 |
| 2025/06/06 | 990 | 994 | 934 | 968 | 339,500 |
| 2025/06/05 | 910 | 977 | 882 | 975 | 309,300 |
| 2025/06/04 | 940 | 940 | 873 | 916 | 356,200 |
| 2025/06/03 | 911 | 967 | 885 | 942 | 464,800 |
| 2025/06/02 | 802 | 896 | 798 | 881 | 426,500 |
| 2025/05/30 | 755 | 817 | 739 | 798 | 257,600 |
| 2025/05/29 | 762 | 780 | 738 | 740 | 332,500 |
| 2025/05/28 | 715 | 758 | 702 | 732 | 213,600 |
| 2025/05/27 | 686 | 716 | 686 | 709 | 208,600 |
| 2025/05/26 | 668 | 710 | 659 | 691 | 352,700 |
| 2025/05/23 | 698 | 698 | 625 | 628 | 392,600 |
| 2025/05/22 | 650 | 719 | 637 | 699 | 809,000 |
| 2025/05/21 | 605 | 650 | 601 | 637 | 472,200 |
| 2025/05/20 | 585 | 605 | 560 | 600 | 411,500 |
| 2025/05/19 | 575 | 590 | 554 | 580 | 259,100 |
| 2025/05/16 | 528 | 572 | 525 | 565 | 359,700 |
| 2025/05/15 | 506 | 522 | 502 | 518 | 41,100 |
| 2025/05/14 | 514 | 514 | 501 | 507 | 27,400 |
| 2025/05/13 | 509 | 523 | 498 | 504 | 108,800 |
| 2025/05/12 | 545 | 550 | 501 | 503 | 152,600 |
| 2025/05/09 | 530 | 543 | 524 | 543 | 40,100 |
| 2025/05/08 | 521 | 533 | 515 | 531 | 37,400 |
| 2025/05/07 | 526 | 533 | 520 | 522 | 38,900 |
| 2025/05/02 | 550 | 557 | 518 | 525 | 126,900 |
| 2025/05/01 | 552 | 558 | 538 | 550 | 46,500 |
| 2025/04/30 | 548 | 559 | 542 | 548 | 66,900 |
| 2025/04/28 | 541 | 560 | 537 | 558 | 100,500 |
| 2025/04/25 | 556 | 560 | 540 | 542 | 57,800 |
| 2025/04/24 | 559 | 565 | 550 | 554 | 52,700 |
| 2025/04/23 | 560 | 583 | 549 | 559 | 166,300 |
| 2025/04/22 | 531 | 580 | 531 | 546 | 150,300 |
| 2025/04/21 | 546 | 560 | 532 | 534 | 111,900 |
| 2025/04/18 | 527 | 550 | 526 | 543 | 183,100 |
| 2025/04/17 | 549 | 560 | 524 | 531 | 205,000 |
| 2025/04/16 | 509 | 534 | 506 | 520 | 111,500 |
| 2025/04/15 | 483 | 508 | 472 | 506 | 51,400 |
| 2025/04/14 | 461 | 503 | 461 | 490 | 50,800 |
| 2025/04/11 | 448 | 471 | 448 | 460 | 59,800 |
| 2025/04/10 | 476 | 482 | 459 | 464 | 92,200 |
| 2025/04/09 | 466 | 466 | 439 | 460 | 70,600 |
| 2025/04/08 | 404 | 460 | 400 | 450 | 34,400 |
| 2025/04/07 | 364 | 412 | 363 | 400 | 75,100 |
| 2025/04/04 | 456 | 456 | 420 | 428 | 79,700 |
| 2025/04/03 | 470 | 472 | 454 | 462 | 56,300 |
| 2025/04/02 | 479 | 483 | 464 | 473 | 74,600 |
| 2025/04/01 | 488 | 499 | 466 | 468 | 62,500 |
| 2025/03/31 | 520 | 520 | 486 | 486 | 95,800 |
| 2025/03/28 | 504 | 526 | 489 | 526 | 66,400 |
| 2025/03/27 | 531 | 537 | 493 | 503 | 155,800 |
| 2025/03/26 | 520 | 540 | 500 | 530 | 146,200 |
| 2025/03/25 | 493 | 530 | 491 | 520 | 110,500 |
| 2025/03/24 | 495 | 506 | 489 | 491 | 85,000 |
| 2025/03/21 | 480 | 512 | 480 | 495 | 58,400 |
| 2025/03/19 | 490 | 496 | 480 | 480 | 28,300 |
| 2025/03/18 | 483 | 490 | 479 | 490 | 13,900 |
| 2025/03/17 | 491 | 502 | 481 | 487 | 29,800 |
| 2025/03/14 | 492 | 505 | 474 | 475 | 64,600 |
| 2025/03/13 | 475 | 486 | 469 | 476 | 18,300 |
| 2025/03/12 | 456 | 507 | 453 | 476 | 88,200 |
| 2025/03/11 | 447 | 457 | 430 | 450 | 74,800 |
| 2025/03/10 | 482 | 482 | 458 | 458 | 53,500 |
| 2025/03/07 | 479 | 484 | 470 | 483 | 39,500 |
| 2025/03/06 | 493 | 504 | 486 | 487 | 42,100 |
| 2025/03/05 | 473 | 519 | 473 | 496 | 149,400 |
| 2025/03/04 | 500 | 534 | 477 | 481 | 201,000 |
| 2025/03/03 | 501 | 511 | 488 | 492 | 84,800 |
| 2025/02/28 | 529 | 544 | 481 | 502 | 241,300 |
| 2025/02/27 | 561 | 585 | 529 | 539 | 268,800 |
| 2025/02/26 | 535 | 617 | 534 | 560 | 577,700 |
| 2025/02/25 | 518 | 535 | 487 | 524 | 239,900 |
| 2025/02/21 | 487 | 520 | 478 | 500 | 295,900 |
| 2025/02/20 | 450 | 518 | 446 | 495 | 596,100 |
| 2025/02/19 | 419 | 454 | 414 | 438 | 130,400 |
| 2025/02/18 | 408 | 422 | 395 | 406 | 86,800 |
| 2025/02/17 | 398 | 408 | 390 | 408 | 48,600 |
| 2025/02/14 | 386 | 404 | 386 | 401 | 71,500 |
| 2025/02/13 | 378 | 386 | 371 | 381 | 44,700 |
| 2025/02/12 | 382 | 382 | 375 | 375 | 8,700 |
| 2025/02/10 | 383 | 388 | 371 | 371 | 35,500 |
| 2025/02/07 | 374 | 385 | 366 | 383 | 40,600 |
| 2025/02/06 | 378 | 378 | 369 | 374 | 19,300 |
| 2025/02/05 | 385 | 387 | 370 | 370 | 34,100 |
| 2025/02/04 | 390 | 394 | 377 | 377 | 46,000 |
| 2025/02/03 | 379 | 404 | 377 | 381 | 97,500 |
| 2025/01/31 | 380 | 384 | 370 | 372 | 40,600 |
| 2025/01/30 | 384 | 384 | 371 | 380 | 43,600 |
| 2025/01/29 | 376 | 383 | 376 | 378 | 11,500 |
| 2025/01/28 | 376 | 381 | 375 | 380 | 19,800 |
| 2025/01/27 | 380 | 384 | 372 | 376 | 31,500 |
| 2025/01/24 | 383 | 388 | 377 | 377 | 29,800 |
| 2025/01/23 | 386 | 390 | 378 | 378 | 34,000 |
| 2025/01/22 | 389 | 396 | 384 | 389 | 32,300 |
| 2025/01/21 | 404 | 416 | 381 | 389 | 120,000 |
| 2025/01/20 | 390 | 405 | 376 | 398 | 142,400 |
| 2025/01/17 | 392 | 392 | 370 | 390 | 83,500 |
| 2025/01/16 | 390 | 399 | 381 | 386 | 141,600 |
| 2025/01/15 | 417 | 417 | 375 | 381 | 171,600 |
| 2025/01/14 | 409 | 439 | 402 | 417 | 323,400 |
| 2025/01/10 | 419 | 419 | 390 | 410 | 188,600 |
| 2025/01/09 | 417 | 444 | 403 | 419 | 395,700 |
| 2025/01/08 | 385 | 417 | 383 | 409 | 270,900 |
| 2025/01/07 | 395 | 397 | 374 | 377 | 96,000 |
| 2025/01/06 | 371 | 395 | 366 | 391 | 72,600 |
| 2024/12/30 | 408 | 455 | 373 | 373 | 317,800 |
| 2024/12/27 | 362 | 409 | 349 | 400 | 391,800 |
| 2024/12/26 | 350 | 350 | 327 | 334 | 82,700 |
| 2024/12/25 | 309 | 370 | 300 | 319 | 290,000 |
| 2024/12/24 | 308 | 315 | 294 | 309 | 111,200 |
| 2024/12/23 | 345 | 345 | 308 | 308 | 54,500 |
| 2024/12/20 | 342 | 351 | 335 | 340 | 51,600 |
| 2024/12/19 | 351 | 351 | 340 | 342 | 16,200 |
| 2024/12/18 | 347 | 351 | 345 | 345 | 24,200 |
| 2024/12/17 | 341 | 354 | 341 | 347 | 16,300 |
| 2024/12/16 | 341 | 351 | 338 | 341 | 59,100 |
| 2024/12/13 | 352 | 352 | 341 | 341 | 41,800 |
| 2024/12/12 | 353 | 356 | 349 | 355 | 21,600 |
| 2024/12/11 | 357 | 359 | 350 | 353 | 19,500 |
| 2024/12/10 | 350 | 366 | 350 | 359 | 19,300 |
| 2024/12/09 | 370 | 374 | 349 | 350 | 46,800 |
| 2024/12/06 | 344 | 356 | 342 | 356 | 19,300 |
| 2024/12/05 | 350 | 355 | 344 | 344 | 19,200 |
| 2024/12/04 | 355 | 360 | 344 | 348 | 47,800 |
| 2024/12/03 | 356 | 361 | 352 | 355 | 27,200 |
| 2024/12/02 | 361 | 365 | 351 | 357 | 25,900 |
| 2024/11/29 | 358 | 367 | 355 | 358 | 48,900 |
| 2024/11/28 | 371 | 371 | 353 | 361 | 67,300 |
| 2024/11/27 | 384 | 384 | 355 | 371 | 61,200 |
| 2024/11/26 | 392 | 392 | 382 | 384 | 13,800 |
| 2024/11/25 | 390 | 399 | 374 | 393 | 55,800 |
| 2024/11/22 | 399 | 399 | 375 | 382 | 94,200 |
| 2024/11/21 | 392 | 403 | 386 | 399 | 100,400 |
| 2024/11/20 | 372 | 405 | 372 | 394 | 134,100 |
| 2024/11/19 | 383 | 383 | 369 | 372 | 45,400 |
| 2024/11/18 | 343 | 364 | 343 | 362 | 57,900 |
| 2024/11/15 | 335 | 340 | 331 | 338 | 17,400 |
| 2024/11/14 | 344 | 348 | 335 | 335 | 27,900 |
| 2024/11/13 | 364 | 364 | 336 | 343 | 90,500 |
| 2024/11/12 | 380 | 383 | 354 | 365 | 77,800 |
| 2024/11/11 | 390 | 401 | 368 | 375 | 96,400 |
| 2024/11/08 | 382 | 407 | 374 | 393 | 95,400 |
| 2024/11/07 | 374 | 389 | 354 | 379 | 101,800 |
| 2024/11/06 | 383 | 393 | 370 | 381 | 65,800 |
| 2024/11/05 | 402 | 437 | 378 | 383 | 336,700 |
| 2024/11/01 | 327 | 395 | 325 | 388 | 447,700 |
| 2024/10/31 | 326 | 375 | 313 | 335 | 242,300 |
| 2024/10/30 | 324 | 339 | 300 | 310 | 45,800 |
| 2024/10/29 | 332 | 332 | 314 | 316 | 42,500 |
| 2024/10/28 | 314 | 343 | 306 | 332 | 88,100 |
| 2024/10/25 | 326 | 344 | 309 | 322 | 83,400 |
| 2024/10/24 | 290 | 353 | 289 | 322 | 343,000 |
| 2024/10/23 | 276 | 300 | 276 | 289 | 62,100 |
| 2024/10/22 | 267 | 285 | 265 | 276 | 39,900 |
| 2024/10/21 | 273 | 275 | 266 | 267 | 11,100 |
| 2024/10/18 | 286 | 287 | 270 | 275 | 27,700 |
| 2024/10/17 | 273 | 283 | 267 | 283 | 22,100 |
| 2024/10/16 | 273 | 282 | 260 | 268 | 30,900 |
| 2024/10/15 | 273 | 287 | 264 | 274 | 35,100 |
| 2024/10/11 | 267 | 274 | 262 | 273 | 27,800 |
| 2024/10/10 | 270 | 271 | 268 | 269 | 2,900 |
| 2024/10/09 | 271 | 273 | 242 | 270 | 37,600 |
| 2024/10/08 | 272 | 275 | 269 | 270 | 4,500 |
| 2024/10/07 | 270 | 270 | 268 | 269 | 5,300 |
| 2024/10/04 | 270 | 271 | 265 | 266 | 11,900 |
| 2024/10/03 | 277 | 277 | 270 | 270 | 13,600 |
| 2024/10/02 | 265 | 275 | 265 | 270 | 10,300 |
| 2024/10/01 | 269 | 271 | 265 | 266 | 24,500 |
| 2024/09/30 | 271 | 278 | 262 | 275 | 16,500 |
| 2024/09/27 | 277 | 277 | 266 | 271 | 9,500 |
| 2024/09/26 | 273 | 290 | 262 | 277 | 49,400 |
| 2024/09/25 | 265 | 277 | 265 | 268 | 15,100 |
| 2024/09/24 | 264 | 274 | 260 | 265 | 27,400 |
| 2024/09/20 | 256 | 269 | 255 | 261 | 18,200 |
| 2024/09/19 | 260 | 260 | 255 | 256 | 17,000 |
| 2024/09/18 | 254 | 257 | 252 | 252 | 6,200 |
| 2024/09/17 | 254 | 259 | 252 | 252 | 10,600 |
| 2024/09/13 | 252 | 256 | 252 | 253 | 24,900 |
| 2024/09/12 | 256 | 256 | 245 | 254 | 32,800 |
| 2024/09/11 | 260 | 260 | 244 | 252 | 42,700 |
| 2024/09/10 | 256 | 262 | 242 | 257 | 29,300 |
| 2024/09/09 | 264 | 267 | 247 | 255 | 47,600 |
| 2024/09/06 | 281 | 283 | 253 | 258 | 144,500 |
| 2024/09/05 | 242 | 325 | 242 | 273 | 590,700 |
| 2024/09/04 | 255 | 255 | 245 | 245 | 48,800 |
| 2024/09/03 | 254 | 263 | 254 | 263 | 10,600 |
| 2024/09/02 | 264 | 264 | 253 | 254 | 14,900 |
| 2024/08/30 | 259 | 264 | 255 | 261 | 29,600 |
| 2024/08/29 | 251 | 259 | 251 | 253 | 26,700 |
| 2024/08/28 | 277 | 277 | 251 | 264 | 32,800 |
| 2024/08/27 | 270 | 271 | 264 | 271 | 27,900 |
| 2024/08/26 | 273 | 274 | 264 | 266 | 37,300 |
| 2024/08/23 | 273 | 281 | 272 | 272 | 34,300 |
| 2024/08/22 | 274 | 280 | 271 | 272 | 50,500 |
| 2024/08/21 | 298 | 332 | 273 | 277 | 345,000 |
| 2024/08/20 | 289 | 296 | 277 | 278 | 106,600 |
| 2024/08/19 | 300 | 310 | 281 | 281 | 194,300 |