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(3189)の株価時系列情報

ＡＮＡＰ(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
2018/12/28 591 613 591 603 14,500
2018/12/27 620 620 584 601 41,000
2018/12/26 562 583 555 580 46,800
2018/12/25 569 591 550 552 98,700
2018/12/21 655 662 612 619 83,200
2018/12/20 691 701 660 665 52,600
2018/12/19 689 717 678 706 42,800
2018/12/18 708 712 686 691 42,600
2018/12/17 712 738 710 716 60,400
2018/12/14 726 734 706 717 52,600
2018/12/13 704 737 704 729 41,000
2018/12/12 672 717 672 711 49,800
2018/12/11 679 702 664 673 65,300
2018/12/10 710 721 679 686 66,000
2018/12/07 715 737 712 715 66,200
2018/12/06 728 730 704 717 53,200
2018/12/05 711 734 711 728 36,000
2018/12/04 749 754 718 718 63,500
2018/12/03 727 767 726 760 54,000
2018/11/30 723 734 716 726 25,300
2018/11/29 729 735 718 723 25,200
2018/11/28 702 736 701 723 54,500
2018/11/27 718 731 701 701 57,700
2018/11/26 689 724 689 724 52,000
2018/11/22 668 691 668 690 42,200
2018/11/21 652 693 646 667 58,100
2018/11/20 680 680 659 662 31,500
2018/11/19 670 686 657 685 55,100
2018/11/16 698 703 669 674 37,900
2018/11/15 723 728 695 703 46,400
2018/11/14 706 723 697 723 47,700
2018/11/13 695 715 680 707 40,100
2018/11/12 713 726 701 702 75,700
2018/11/09 717 734 717 727 29,400
2018/11/08 723 729 716 727 30,200
2018/11/07 715 732 711 716 23,000
2018/11/06 735 737 709 712 37,500
2018/11/05 727 751 720 737 42,300
2018/11/02 715 741 715 738 32,500
2018/11/01 724 728 701 717 46,600
2018/10/31 700 744 700 738 67,600
2018/10/30 660 702 658 700 52,300
2018/10/29 712 721 668 670 91,700
2018/10/26 734 737 696 704 114,600
2018/10/25 732 734 692 693 243,000
2018/10/24 800 808 760 774 187,200
2018/10/23 832 832 793 796 129,600
2018/10/22 850 850 823 832 56,700
2018/10/19 866 879 842 850 112,800
2018/10/18 874 993 862 879 472,900
2018/10/17 889 889 857 874 132,600
2018/10/16 885 894 857 877 101,100
2018/10/15 899 908 861 885 166,600
2018/10/12 918 937 875 899 335,200
2018/10/11 910 989 848 922 1,336,300
2018/10/10 1,125 1,158 1,085 1,148 191,600
2018/10/09 1,103 1,146 1,083 1,114 155,800
2018/10/05 1,059 1,108 1,040 1,095 46,400
2018/10/04 1,122 1,126 1,059 1,062 105,300
2018/10/03 1,116 1,139 1,107 1,120 61,500
2018/10/02 1,092 1,151 1,092 1,139 123,700
2018/10/01 1,070 1,118 1,051 1,115 88,600
2018/09/28 1,035 1,049 1,026 1,040 30,000
2018/09/27 1,030 1,059 1,024 1,024 70,900
2018/09/26 965 1,015 965 1,009 33,900
2018/09/25 971 976 953 965 20,600
2018/09/21 981 986 970 971 19,500
2018/09/20 966 984 957 966 29,700
2018/09/19 944 981 944 972 41,500
2018/09/18 954 954 935 936 53,200
2018/09/14 910 956 905 954 206,000
2018/09/13 894 908 888 906 30,200
2018/09/12 893 918 887 899 55,500
2018/09/11 893 900 880 900 35,800
2018/09/10 884 899 877 884 29,900
2018/09/07 901 909 872 899 53,400
2018/09/06 903 918 898 914 28,100
2018/09/05 933 942 910 911 42,600
2018/09/04 924 956 924 938 44,200
2018/09/03 942 942 914 914 37,700
2018/08/31 935 953 935 947 28,900
2018/08/30 925 960 914 950 55,500
2018/08/29 912 930 905 911 91,400
2018/08/28 941 974 930 939 118,700
2018/08/27 950 954 924 924 93,700
2018/08/24 947 964 933 954 58,000
2018/08/23 944 960 931 944 38,100
2018/08/22 912 968 910 955 72,800
2018/08/21 951 965 894 909 159,000
2018/08/20 998 1,012 975 981 41,400
2018/08/17 1,008 1,013 986 992 43,200
2018/08/16 1,043 1,043 980 1,002 114,500
2018/08/15 1,089 1,089 1,051 1,059 31,600
2018/08/14 1,083 1,098 1,078 1,080 23,800
2018/08/13 1,097 1,097 1,050 1,075 229,800
2018/08/10 1,107 1,124 1,081 1,081 80,400
2018/08/09 1,164 1,168 1,115 1,117 86,600
2018/08/08 1,112 1,285 1,112 1,184 350,900
2018/08/07 1,161 1,161 1,096 1,117 64,900
2018/08/06 1,126 1,217 1,126 1,172 109,800
2018/08/03 1,106 1,125 1,078 1,125 53,000
2018/08/02 1,071 1,111 1,071 1,080 29,100
2018/08/01 1,100 1,105 1,065 1,101 41,800
2018/07/31 1,113 1,113 1,064 1,081 63,700
2018/07/30 1,140 1,140 1,091 1,108 54,200
2018/07/27 1,147 1,147 1,120 1,144 45,800
2018/07/26 1,167 1,173 1,128 1,147 53,100
2018/07/25 1,116 1,181 1,102 1,167 90,400
2018/07/24 1,092 1,114 1,062 1,104 46,800
2018/07/23 1,085 1,105 1,060 1,069 55,100
2018/07/20 1,125 1,129 1,075 1,085 42,800
2018/07/19 1,102 1,134 1,078 1,116 68,400
2018/07/18 1,103 1,120 1,065 1,105 156,600
2018/07/17 1,219 1,219 1,113 1,120 172,100
2018/07/13 1,183 1,245 1,164 1,228 267,000
2018/07/12 1,211 1,220 1,174 1,182 95,300
2018/07/11 1,270 1,270 1,151 1,225 305,700
2018/07/10 1,425 1,430 1,271 1,295 456,300
2018/07/09 1,271 1,415 1,265 1,415 158,100
2018/07/06 1,191 1,279 1,157 1,261 156,100
2018/07/05 1,225 1,268 1,181 1,181 142,400
2018/07/04 1,293 1,299 1,215 1,224 117,200
2018/07/03 1,335 1,387 1,294 1,303 63,300
2018/07/02 1,374 1,408 1,324 1,335 70,000
2018/06/29 1,312 1,360 1,288 1,344 54,200
2018/06/28 1,355 1,357 1,295 1,310 66,300
2018/06/27 1,341 1,367 1,308 1,359 51,400
2018/06/26 1,300 1,337 1,271 1,311 86,700
2018/06/25 1,379 1,410 1,320 1,326 59,900
2018/06/22 1,411 1,435 1,352 1,366 96,800
2018/06/21 1,380 1,439 1,365 1,434 82,900
2018/06/20 1,355 1,376 1,281 1,365 81,200
2018/06/19 1,376 1,419 1,354 1,363 61,100
2018/06/18 1,430 1,432 1,369 1,390 94,600
2018/06/15 1,406 1,454 1,392 1,430 114,800
2018/06/14 1,476 1,512 1,430 1,434 81,100
2018/06/13 1,491 1,522 1,468 1,475 98,600
2018/06/12 1,450 1,514 1,431 1,514 160,200
2018/06/11 1,449 1,449 1,407 1,435 39,300
2018/06/08 1,458 1,465 1,402 1,431 73,200
2018/06/07 1,346 1,458 1,346 1,440 316,300
2018/06/06 1,377 1,380 1,330 1,339 51,800
2018/06/05 1,409 1,456 1,356 1,376 125,800
2018/06/04 1,396 1,414 1,367 1,377 110,800
2018/06/01 1,441 1,462 1,300 1,355 335,500
2018/05/31 1,440 1,480 1,383 1,423 159,700
2018/05/30 1,506 1,580 1,468 1,468 416,200
2018/05/29 1,526 1,538 1,452 1,506 121,100
2018/05/28 1,472 1,555 1,470 1,526 128,300
2018/05/25 1,511 1,635 1,480 1,502 319,100
2018/05/24 1,503 1,561 1,405 1,542 316,700
2018/05/23 1,501 1,600 1,463 1,543 308,900
2018/05/22 1,491 1,539 1,472 1,530 201,100
2018/05/21 1,416 1,528 1,412 1,528 350,700
2018/05/18 1,348 1,400 1,321 1,400 326,400
2018/05/17 1,233 1,348 1,233 1,340 327,800
2018/05/16 1,200 1,242 1,177 1,233 72,600
2018/05/15 1,260 1,269 1,199 1,201 90,800
2018/05/14 1,253 1,280 1,224 1,256 69,700
2018/05/11 1,212 1,281 1,210 1,277 148,000
2018/05/10 1,193 1,221 1,190 1,213 48,100
2018/05/09 1,215 1,240 1,179 1,204 78,600
2018/05/08 1,144 1,223 1,131 1,210 112,700
2018/05/07 1,201 1,211 1,142 1,142 121,600
2018/05/02 1,147 1,193 1,140 1,178 122,500
2018/05/01 1,115 1,146 1,105 1,125 70,900
2018/04/27 1,116 1,131 1,096 1,109 122,400
2018/04/26 1,169 1,183 1,108 1,115 134,900
2018/04/25 1,121 1,187 1,121 1,174 156,500
2018/04/24 1,168 1,185 1,139 1,140 170,300
2018/04/23 1,277 1,278 1,141 1,146 587,900
2018/04/20 1,278 1,380 1,238 1,307 1,390,900
2018/04/19 1,210 1,283 1,194 1,271 439,200
2018/04/18 1,111 1,205 1,087 1,188 333,300
2018/04/17 1,109 1,124 1,051 1,092 253,000
2018/04/16 1,035 1,107 1,013 1,079 277,500
2018/04/13 1,080 1,098 1,036 1,045 186,800
2018/04/12 1,101 1,180 1,080 1,080 265,200
2018/04/11 1,203 1,255 1,050 1,127 884,600
2018/04/10 1,360 1,370 1,304 1,323 239,700
2018/04/09 1,300 1,390 1,224 1,390 296,900
2018/04/06 1,309 1,345 1,284 1,295 168,300
2018/04/05 1,325 1,326 1,266 1,315 138,000
2018/04/04 1,350 1,350 1,272 1,295 297,400
2018/04/03 1,171 1,325 1,165 1,313 241,400
2018/04/02 1,249 1,259 1,174 1,196 159,500
2018/03/30 1,162 1,230 1,162 1,209 210,500
2018/03/29 1,110 1,186 1,110 1,179 274,100
2018/03/28 1,050 1,120 1,034 1,091 151,100
2018/03/27 1,090 1,090 1,035 1,035 56,300
2018/03/26 1,018 1,058 934 1,052 178,100
2018/03/23 1,000 1,066 1,000 1,042 70,200
2018/03/22 1,104 1,122 1,065 1,082 75,200
2018/03/20 1,100 1,115 1,080 1,086 75,600
2018/03/19 1,100 1,145 1,060 1,136 138,900
2018/03/16 1,132 1,132 1,093 1,110 76,300
2018/03/15 1,140 1,165 1,099 1,102 155,300
2018/03/14 1,139 1,168 1,124 1,165 120,800
2018/03/13 1,025 1,147 1,025 1,139 215,300
2018/03/12 1,040 1,080 1,023 1,043 69,600
2018/03/09 1,015 1,046 1,004 1,013 61,400
2018/03/08 988 1,007 976 1,005 48,300
2018/03/07 1,007 1,025 965 973 89,900
2018/03/06 1,020 1,031 989 1,010 59,500
2018/03/05 1,030 1,033 950 971 162,500
2018/03/02 1,021 1,051 1,006 1,044 118,800
2018/03/01 1,081 1,100 1,059 1,080 79,000
2018/02/28 1,038 1,111 1,038 1,110 149,300
2018/02/27 1,070 1,078 1,035 1,050 69,400
2018/02/26 1,046 1,071 1,006 1,049 71,200
2018/02/23 1,000 1,047 1,000 1,038 67,700
2018/02/22 1,020 1,020 978 995 63,900
2018/02/21 983 1,016 974 1,006 79,400
2018/02/20 1,011 1,011 956 982 125,000
2018/02/19 925 1,011 925 1,011 138,400
2018/02/16 905 915 894 909 49,900
2018/02/15 884 925 876 904 58,900
2018/02/14 885 933 855 869 113,000
2018/02/13 950 950 880 885 126,100
2018/02/09 870 917 861 917 144,200
2018/02/08 907 994 907 945 198,900
2018/02/07 945 970 892 892 148,200
2018/02/06 925 971 859 908 210,100
2018/02/05 1,030 1,060 994 1,030 238,300
2018/02/02 1,154 1,155 1,100 1,120 164,300
2018/02/01 1,134 1,170 1,121 1,159 164,000
2018/01/31 1,084 1,149 1,060 1,117 128,300
2018/01/30 1,153 1,162 1,100 1,106 155,100
2018/01/29 1,140 1,179 1,126 1,173 145,400
2018/01/26 1,114 1,147 1,113 1,140 118,000
2018/01/25 1,087 1,116 1,076 1,114 66,800
2018/01/24 1,113 1,146 1,098 1,103 86,800
2018/01/23 1,195 1,195 1,120 1,120 118,700
2018/01/22 1,085 1,138 1,078 1,135 115,200
2018/01/19 1,061 1,098 1,040 1,095 134,300
2018/01/18 1,135 1,135 1,060 1,064 139,800
2018/01/17 1,069 1,130 1,060 1,107 223,900
2018/01/16 1,111 1,117 1,081 1,105 185,900
2018/01/15 1,149 1,160 1,092 1,114 357,900
2018/01/12 1,155 1,216 1,130 1,179 972,300
2018/01/11 1,181 1,286 1,099 1,100 2,047,200
2018/01/10 1,028 1,040 980 1,001 181,900
2018/01/09 1,016 1,062 1,005 1,033 177,500
2018/01/05 1,086 1,093 1,002 1,005 265,800
2018/01/04 1,028 1,078 1,021 1,070 271,100

このページの先頭へ