日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 245 245 228 230 250,200
2026/03/10 229 241 228 237 59,600
2026/03/09 235 236 221 226 157,500
2026/03/06 248 248 240 240 98,400
2026/03/05 239 252 230 248 227,700
2026/03/04 229 229 215 223 187,200
2026/03/03 238 249 230 233 133,000
2026/03/02 241 245 236 236 89,200
2026/02/27 248 252 243 244 88,200
2026/02/26 248 256 247 247 75,800
2026/02/25 250 253 248 248 54,600
2026/02/24 245 250 243 248 89,800
2026/02/20 257 262 246 249 158,100
2026/02/19 263 263 253 255 76,700
2026/02/18 255 267 255 263 104,900
2026/02/17 246 258 246 257 57,500
2026/02/16 246 248 242 245 29,900
2026/02/13 253 254 242 243 113,200
2026/02/12 257 265 247 254 158,000
2026/02/10 250 261 250 259 95,200
2026/02/09 250 253 247 250 51,600
2026/02/06 240 247 230 246 250,400
2026/02/05 240 247 237 247 218,000
2026/02/04 246 248 241 241 134,000
2026/02/03 247 249 242 244 147,100
2026/02/02 252 256 242 245 285,500
2026/01/30 269 269 246 254 565,000
2026/01/29 271 276 268 271 112,300
2026/01/28 279 279 263 272 261,600
2026/01/27 280 283 272 276 340,200
2026/01/26 283 287 277 280 490,900
2026/01/23 279 304 275 297 1,107,500
2026/01/22 279 284 272 274 297,900
2026/01/21 266 272 262 271 131,100
2026/01/20 275 275 266 268 230,400
2026/01/19 289 290 271 273 396,400
2026/01/16 302 312 279 283 1,130,000
2026/01/15 282 319 280 310 1,745,400
2026/01/14 271 285 267 274 429,700
2026/01/13 277 277 267 267 212,500
2026/01/09 266 278 262 274 325,200
2026/01/08 271 272 265 266 370,600
2026/01/07 275 287 271 276 572,800
2026/01/06 290 295 271 274 1,028,600
2026/01/05 301 349 278 282 3,624,800
2025/12/30 265 277 264 269 224,400
2025/12/29 275 280 261 270 315,200
2025/12/26 266 278 264 276 350,500
2025/12/25 264 268 255 264 266,000
2025/12/24 300 306 268 272 1,126,900
2025/12/23 271 279 255 268 256,900
2025/12/22 322 322 253 264 1,367,900
2025/12/19 311 319 306 316 155,100
2025/12/18 315 323 310 310 122,300
2025/12/17 338 351 323 330 178,400
2025/12/16 341 348 335 338 100,600
2025/12/15 349 355 341 345 69,700
2025/12/12 353 360 348 351 55,800
2025/12/11 357 367 354 355 47,100
2025/12/10 364 372 352 365 186,700
2025/12/09 374 381 356 366 133,300
2025/12/08 400 400 367 372 101,600
2025/12/05 400 404 383 400 323,700
2025/12/04 413 417 394 395 192,700
2025/12/03 431 431 410 413 69,600
2025/12/02 436 436 411 433 166,700
2025/12/01 430 441 417 441 62,300
2025/11/28 429 436 427 431 65,500
2025/11/27 436 442 420 425 106,000
2025/11/26 421 477 421 442 261,700
2025/11/25 440 449 416 418 190,300
2025/11/21 440 448 430 443 114,100
2025/11/20 448 451 428 432 62,300
2025/11/19 435 450 427 441 37,200
2025/11/18 436 451 429 431 90,000
2025/11/17 452 453 425 438 88,100
2025/11/14 460 460 446 452 50,000
2025/11/13 492 492 460 460 151,900
2025/11/12 478 497 478 492 99,800
2025/11/11 484 487 472 477 51,300
2025/11/10 456 489 456 482 95,100
2025/11/07 475 491 468 488 67,800
2025/11/06 483 490 475 475 71,200
2025/11/05 474 485 463 477 55,900
2025/11/04 501 502 477 480 68,500
2025/10/31 508 518 500 501 79,100
2025/10/30 518 518 499 501 52,600
2025/10/29 533 533 518 520 72,600
2025/10/28 538 538 520 533 61,100
2025/10/27 539 545 519 522 72,300
2025/10/24 539 547 523 530 55,900
2025/10/23 556 562 525 531 73,600
2025/10/22 545 559 535 556 51,300
2025/10/21 525 544 523 535 49,900
2025/10/20 553 559 517 527 83,400
2025/10/17 560 567 543 552 146,000
2025/10/16 548 581 533 570 329,400
2025/10/15 595 597 562 588 171,700
2025/10/14 625 625 598 602 170,300
2025/10/10 615 645 615 645 206,800
2025/10/09 643 643 602 622 292,400
2025/10/08 688 688 640 651 616,900
2025/10/07 657 733 657 733 996,500
2025/10/06 610 648 601 633 613,900
2025/10/03 526 650 521 620 926,300
2025/10/02 510 597 509 556 1,109,800
2025/10/01 485 523 482 507 488,100
2025/09/30 489 521 468 481 436,600
2025/09/29 471 497 446 497 457,200
2025/09/26 489 490 446 455 506,500
2025/09/25 494 516 493 497 329,000
2025/09/24 515 520 502 504 221,100
2025/09/22 536 546 514 515 404,400
2025/09/19 546 547 514 516 383,500
2025/09/18 587 593 500 526 839,000
2025/09/17 606 622 587 587 297,500
2025/09/16 618 633 599 613 291,700
2025/09/12 618 620 594 608 294,600
2025/09/11 604 630 604 604 191,900
2025/09/10 618 633 605 620 399,600
2025/09/09 655 660 610 610 363,700
2025/09/08 642 679 640 656 148,300
2025/09/05 635 669 634 646 205,800
2025/09/04 628 654 623 641 543,500
2025/09/03 674 693 635 640 305,900
2025/09/02 693 697 667 674 408,900
2025/09/01 691 717 690 700 128,500
2025/08/29 695 707 694 697 160,100
2025/08/28 703 714 690 701 150,600
2025/08/27 706 709 689 703 136,600
2025/08/26 716 746 697 706 280,200
2025/08/25 737 749 711 731 313,100
2025/08/22 715 743 710 722 302,100
2025/08/21 706 731 701 715 212,400
2025/08/20 694 718 671 707 189,400
2025/08/19 714 725 700 706 156,600
2025/08/18 719 731 702 719 181,900
2025/08/15 696 720 696 707 177,800
2025/08/14 708 740 695 705 291,100
2025/08/13 770 770 700 709 398,400
2025/08/12 805 838 780 781 377,900
2025/08/08 776 879 768 835 1,018,000
2025/08/07 712 754 692 732 595,900
2025/08/06 651 720 622 710 574,200
2025/08/05 713 729 640 671 633,100
2025/08/04 745 779 711 711 543,900
2025/08/01 866 866 761 805 595,200
2025/07/31 956 968 873 880 310,500
2025/07/30 989 995 968 971 154,700
2025/07/29 994 1,083 966 989 349,200
2025/07/28 983 1,005 960 993 280,700
2025/07/25 1,010 1,025 980 998 477,200
2025/07/24 1,100 1,107 1,010 1,040 386,800
2025/07/23 1,245 1,290 1,071 1,079 700,200
2025/07/22 1,348 1,348 1,227 1,271 313,200
2025/07/18 1,496 1,498 1,346 1,351 475,600
2025/07/17 1,493 1,835 1,363 1,450 2,187,800
2025/07/16 1,305 1,525 1,246 1,525 661,900
2025/07/15 1,490 1,490 1,364 1,388 331,600
2025/07/14 1,428 1,624 1,428 1,494 907,100
2025/07/11 1,441 1,448 1,345 1,370 307,700
2025/07/10 1,333 1,488 1,332 1,413 613,200
2025/07/09 1,225 1,347 1,180 1,324 816,600
2025/07/08 1,085 1,195 1,080 1,195 222,200
2025/07/07 1,044 1,098 1,040 1,085 109,900
2025/07/04 1,102 1,123 1,031 1,033 146,700
2025/07/03 1,091 1,123 1,064 1,111 178,900
2025/07/02 1,063 1,100 1,061 1,061 90,500
2025/07/01 1,145 1,160 1,085 1,085 195,800
2025/06/30 1,100 1,225 1,080 1,152 747,300
2025/06/27 1,069 1,069 964 1,001 624,700
2025/06/26 1,112 1,144 1,078 1,099 276,300
2025/06/25 1,195 1,195 1,004 1,123 735,100
2025/06/24 1,332 1,394 1,209 1,225 471,900
2025/06/23 1,335 1,360 1,282 1,330 363,500
2025/06/20 1,461 1,464 1,340 1,346 454,100
2025/06/19 1,643 1,684 1,459 1,465 1,000,000
2025/06/18 1,631 1,718 1,581 1,642 940,800
2025/06/17 1,485 1,770 1,454 1,671 2,959,900
2025/06/16 1,356 1,585 1,349 1,500 1,974,400
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

このページの先頭へ