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 |
---|---|---|---|---|---|
2019/12/30 | 576 | 593 | 576 | 591 | 38,300 |
2019/12/27 | 572 | 588 | 568 | 575 | 21,200 |
2019/12/26 | 567 | 574 | 559 | 573 | 172,800 |
2019/12/25 | 575 | 575 | 558 | 567 | 26,600 |
2019/12/24 | 575 | 576 | 571 | 576 | 158,400 |
2019/12/23 | 575 | 576 | 568 | 569 | 10,100 |
2019/12/20 | 577 | 577 | 571 | 574 | 4,000 |
2019/12/19 | 569 | 577 | 563 | 577 | 15,700 |
2019/12/18 | 561 | 575 | 560 | 575 | 7,300 |
2019/12/17 | 562 | 570 | 560 | 560 | 12,100 |
2019/12/16 | 580 | 584 | 556 | 566 | 34,200 |
2019/12/13 | 579 | 583 | 574 | 577 | 11,800 |
2019/12/12 | 590 | 594 | 577 | 577 | 26,200 |
2019/12/11 | 589 | 592 | 586 | 586 | 5,600 |
2019/12/10 | 586 | 594 | 585 | 591 | 8,400 |
2019/12/09 | 583 | 587 | 583 | 586 | 5,600 |
2019/12/06 | 576 | 584 | 575 | 581 | 6,200 |
2019/12/05 | 578 | 583 | 577 | 580 | 5,000 |
2019/12/04 | 577 | 584 | 574 | 575 | 16,200 |
2019/12/03 | 580 | 590 | 575 | 577 | 13,700 |
2019/12/02 | 585 | 586 | 578 | 586 | 11,200 |
2019/11/29 | 596 | 596 | 577 | 581 | 13,900 |
2019/11/28 | 599 | 599 | 591 | 592 | 3,000 |
2019/11/27 | 597 | 601 | 592 | 592 | 9,200 |
2019/11/26 | 595 | 601 | 595 | 597 | 10,100 |
2019/11/25 | 585 | 598 | 585 | 598 | 8,500 |
2019/11/22 | 577 | 584 | 575 | 582 | 3,700 |
2019/11/21 | 577 | 583 | 572 | 580 | 15,400 |
2019/11/20 | 593 | 593 | 577 | 583 | 6,100 |
2019/11/19 | 591 | 591 | 585 | 590 | 5,300 |
2019/11/18 | 590 | 590 | 583 | 588 | 6,800 |
2019/11/15 | 588 | 590 | 580 | 580 | 32,100 |
2019/11/14 | 602 | 606 | 588 | 594 | 32,300 |
2019/11/13 | 622 | 624 | 599 | 602 | 25,600 |
2019/11/12 | 623 | 624 | 615 | 619 | 10,400 |
2019/11/11 | 620 | 633 | 613 | 613 | 24,000 |
2019/11/08 | 625 | 645 | 621 | 623 | 61,900 |
2019/11/07 | 590 | 656 | 578 | 655 | 214,100 |
2019/11/06 | 602 | 602 | 595 | 596 | 9,300 |
2019/11/05 | 600 | 609 | 598 | 601 | 18,100 |
2019/11/01 | 609 | 611 | 599 | 599 | 7,800 |
2019/10/31 | 619 | 620 | 601 | 609 | 15,200 |
2019/10/30 | 630 | 630 | 608 | 610 | 24,800 |
2019/10/29 | 624 | 630 | 618 | 625 | 13,000 |
2019/10/28 | 632 | 649 | 623 | 624 | 16,300 |
2019/10/25 | 635 | 636 | 612 | 628 | 41,500 |
2019/10/24 | 637 | 656 | 625 | 625 | 42,000 |
2019/10/23 | 647 | 649 | 619 | 638 | 55,800 |
2019/10/21 | 630 | 650 | 629 | 641 | 69,700 |
2019/10/18 | 613 | 629 | 610 | 623 | 46,800 |
2019/10/17 | 589 | 639 | 589 | 613 | 81,300 |
2019/10/16 | 579 | 626 | 579 | 599 | 155,200 |
2019/10/15 | 571 | 620 | 566 | 575 | 223,100 |
2019/10/11 | 571 | 577 | 541 | 549 | 83,600 |
2019/10/10 | 602 | 602 | 565 | 569 | 68,700 |
2019/10/09 | 600 | 603 | 592 | 601 | 17,200 |
2019/10/08 | 611 | 618 | 605 | 605 | 13,500 |
2019/10/07 | 623 | 624 | 610 | 610 | 24,900 |
2019/10/04 | 625 | 626 | 609 | 625 | 16,200 |
2019/10/03 | 639 | 639 | 623 | 626 | 18,300 |
2019/10/02 | 643 | 645 | 630 | 640 | 18,700 |
2019/10/01 | 656 | 667 | 644 | 645 | 51,600 |
2019/09/30 | 663 | 687 | 655 | 662 | 33,700 |
2019/09/27 | 651 | 671 | 646 | 653 | 40,300 |
2019/09/26 | 688 | 693 | 661 | 661 | 66,600 |
2019/09/25 | 711 | 725 | 689 | 689 | 44,300 |
2019/09/24 | 697 | 727 | 685 | 726 | 90,500 |
2019/09/20 | 672 | 710 | 664 | 697 | 73,500 |
2019/09/19 | 681 | 692 | 664 | 682 | 103,300 |
2019/09/18 | 649 | 679 | 636 | 679 | 140,800 |
2019/09/17 | 619 | 650 | 618 | 650 | 86,500 |
2019/09/13 | 620 | 629 | 617 | 625 | 30,100 |
2019/09/12 | 617 | 630 | 613 | 623 | 41,400 |
2019/09/11 | 602 | 616 | 602 | 616 | 35,700 |
2019/09/10 | 596 | 603 | 590 | 602 | 22,700 |
2019/09/09 | 589 | 598 | 574 | 596 | 42,600 |
2019/09/06 | 579 | 588 | 577 | 588 | 28,200 |
2019/09/05 | 580 | 583 | 575 | 579 | 20,200 |
2019/09/04 | 579 | 586 | 570 | 580 | 11,700 |
2019/09/03 | 570 | 593 | 568 | 587 | 28,800 |
2019/09/02 | 572 | 576 | 563 | 569 | 19,200 |
2019/08/30 | 572 | 574 | 564 | 572 | 15,300 |
2019/08/29 | 595 | 595 | 572 | 572 | 60,800 |
2019/08/28 | 601 | 608 | 600 | 607 | 120,600 |
2019/08/27 | 620 | 620 | 607 | 607 | 28,100 |
2019/08/26 | 619 | 621 | 590 | 621 | 45,000 |
2019/08/23 | 625 | 628 | 613 | 628 | 19,200 |
2019/08/22 | 623 | 635 | 617 | 632 | 33,900 |
2019/08/21 | 600 | 634 | 598 | 629 | 41,800 |
2019/08/20 | 595 | 605 | 593 | 603 | 16,300 |
2019/08/19 | 594 | 600 | 593 | 594 | 16,100 |
2019/08/16 | 595 | 598 | 591 | 593 | 12,200 |
2019/08/15 | 599 | 602 | 590 | 597 | 18,900 |
2019/08/14 | 607 | 607 | 598 | 600 | 17,100 |
2019/08/13 | 594 | 603 | 591 | 599 | 14,100 |
2019/08/09 | 615 | 617 | 600 | 600 | 17,000 |
2019/08/08 | 615 | 618 | 608 | 610 | 7,400 |
2019/08/07 | 605 | 619 | 601 | 619 | 14,200 |
2019/08/06 | 600 | 610 | 580 | 605 | 29,900 |
2019/08/05 | 628 | 628 | 598 | 610 | 30,200 |
2019/08/02 | 629 | 631 | 620 | 628 | 18,500 |
2019/08/01 | 624 | 640 | 622 | 639 | 11,100 |
2019/07/31 | 627 | 630 | 623 | 630 | 8,200 |
2019/07/30 | 637 | 637 | 617 | 627 | 18,700 |
2019/07/29 | 629 | 639 | 622 | 632 | 32,100 |
2019/07/26 | 641 | 644 | 627 | 630 | 22,500 |
2019/07/25 | 638 | 648 | 634 | 645 | 13,100 |
2019/07/24 | 640 | 640 | 634 | 637 | 8,100 |
2019/07/23 | 637 | 640 | 636 | 640 | 9,700 |
2019/07/22 | 625 | 635 | 623 | 632 | 11,500 |
2019/07/19 | 621 | 626 | 612 | 624 | 14,600 |
2019/07/18 | 631 | 631 | 607 | 616 | 32,600 |
2019/07/17 | 635 | 635 | 618 | 627 | 28,700 |
2019/07/16 | 655 | 661 | 623 | 623 | 70,300 |
2019/07/12 | 645 | 652 | 625 | 652 | 67,800 |
2019/07/11 | 617 | 647 | 615 | 633 | 148,300 |
2019/07/10 | 702 | 717 | 690 | 717 | 46,800 |
2019/07/09 | 720 | 742 | 691 | 700 | 58,900 |
2019/07/08 | 682 | 736 | 682 | 727 | 91,700 |
2019/07/05 | 678 | 688 | 673 | 688 | 28,000 |
2019/07/04 | 680 | 681 | 674 | 676 | 11,000 |
2019/07/03 | 683 | 685 | 676 | 676 | 18,800 |
2019/07/02 | 684 | 688 | 673 | 681 | 27,200 |
2019/07/01 | 688 | 688 | 663 | 674 | 31,900 |
2019/06/28 | 637 | 648 | 632 | 648 | 16,600 |
2019/06/27 | 615 | 634 | 615 | 634 | 14,700 |
2019/06/26 | 616 | 623 | 611 | 615 | 9,700 |
2019/06/25 | 627 | 629 | 611 | 616 | 11,100 |
2019/06/24 | 625 | 627 | 616 | 625 | 9,900 |
2019/06/21 | 629 | 629 | 619 | 623 | 9,900 |
2019/06/20 | 629 | 629 | 616 | 624 | 14,300 |
2019/06/19 | 612 | 638 | 612 | 618 | 17,300 |
2019/06/18 | 631 | 634 | 607 | 609 | 19,900 |
2019/06/17 | 630 | 636 | 622 | 634 | 8,000 |
2019/06/14 | 617 | 632 | 617 | 626 | 15,300 |
2019/06/13 | 629 | 633 | 613 | 617 | 23,900 |
2019/06/12 | 637 | 643 | 627 | 637 | 10,400 |
2019/06/11 | 624 | 638 | 620 | 635 | 13,000 |
2019/06/10 | 612 | 633 | 610 | 624 | 16,500 |
2019/06/07 | 610 | 619 | 598 | 614 | 25,600 |
2019/06/06 | 621 | 625 | 608 | 610 | 19,000 |
2019/06/05 | 615 | 630 | 611 | 623 | 23,500 |
2019/06/04 | 592 | 605 | 583 | 604 | 32,000 |
2019/06/03 | 606 | 608 | 582 | 588 | 48,100 |
2019/05/31 | 635 | 644 | 612 | 613 | 29,500 |
2019/05/30 | 642 | 644 | 630 | 638 | 9,500 |
2019/05/29 | 641 | 646 | 626 | 640 | 18,900 |
2019/05/28 | 639 | 651 | 637 | 640 | 13,100 |
2019/05/27 | 631 | 651 | 627 | 636 | 47,100 |
2019/05/24 | 636 | 653 | 629 | 641 | 20,400 |
2019/05/23 | 660 | 660 | 633 | 640 | 27,500 |
2019/05/22 | 632 | 667 | 632 | 657 | 59,500 |
2019/05/21 | 652 | 660 | 625 | 627 | 87,400 |
2019/05/20 | 690 | 690 | 653 | 656 | 38,100 |
2019/05/17 | 664 | 682 | 657 | 681 | 39,900 |
2019/05/16 | 691 | 691 | 643 | 654 | 73,000 |
2019/05/15 | 712 | 712 | 687 | 696 | 35,200 |
2019/05/14 | 666 | 714 | 660 | 707 | 65,200 |
2019/05/13 | 720 | 726 | 696 | 701 | 36,000 |
2019/05/10 | 719 | 746 | 715 | 735 | 42,000 |
2019/05/09 | 737 | 739 | 710 | 719 | 38,300 |
2019/05/08 | 747 | 756 | 731 | 741 | 30,100 |
2019/05/07 | 738 | 757 | 738 | 751 | 26,100 |
2019/04/26 | 733 | 740 | 707 | 737 | 70,800 |
2019/04/25 | 735 | 742 | 730 | 742 | 17,400 |
2019/04/24 | 736 | 753 | 729 | 735 | 39,400 |
2019/04/23 | 731 | 737 | 717 | 736 | 43,700 |
2019/04/22 | 759 | 759 | 739 | 739 | 29,500 |
2019/04/19 | 758 | 765 | 746 | 754 | 57,600 |
2019/04/18 | 750 | 763 | 740 | 744 | 46,000 |
2019/04/17 | 743 | 757 | 728 | 750 | 117,300 |
2019/04/16 | 782 | 785 | 747 | 753 | 103,900 |
2019/04/15 | 808 | 810 | 788 | 789 | 28,300 |
2019/04/12 | 773 | 805 | 772 | 796 | 90,700 |
2019/04/11 | 791 | 804 | 773 | 777 | 115,400 |
2019/04/10 | 771 | 817 | 771 | 801 | 135,300 |
2019/04/09 | 807 | 813 | 770 | 790 | 200,400 |
2019/04/08 | 829 | 836 | 800 | 818 | 112,100 |
2019/04/05 | 888 | 888 | 828 | 837 | 136,000 |
2019/04/04 | 889 | 899 | 875 | 876 | 46,600 |
2019/04/03 | 891 | 902 | 876 | 888 | 59,600 |
2019/04/02 | 900 | 901 | 870 | 884 | 102,000 |
2019/04/01 | 925 | 926 | 886 | 900 | 103,300 |
2019/03/29 | 961 | 962 | 905 | 910 | 166,200 |
2019/03/28 | 979 | 979 | 941 | 950 | 69,400 |
2019/03/27 | 975 | 985 | 960 | 979 | 95,500 |
2019/03/26 | 912 | 976 | 912 | 955 | 235,400 |
2019/03/25 | 912 | 922 | 895 | 897 | 173,600 |
2019/03/22 | 977 | 1,000 | 951 | 957 | 154,400 |
2019/03/20 | 976 | 985 | 961 | 980 | 82,700 |
2019/03/19 | 956 | 984 | 930 | 982 | 119,500 |
2019/03/18 | 926 | 975 | 926 | 953 | 182,600 |
2019/03/15 | 932 | 943 | 907 | 918 | 82,700 |
2019/03/14 | 915 | 950 | 904 | 923 | 140,900 |
2019/03/13 | 942 | 952 | 875 | 904 | 226,700 |
2019/03/12 | 890 | 974 | 890 | 957 | 306,500 |
2019/03/11 | 881 | 919 | 872 | 887 | 93,200 |
2019/03/08 | 878 | 890 | 839 | 878 | 145,900 |
2019/03/07 | 895 | 909 | 868 | 908 | 134,100 |
2019/03/06 | 910 | 924 | 900 | 903 | 52,300 |
2019/03/05 | 935 | 944 | 905 | 906 | 98,800 |
2019/03/04 | 991 | 994 | 920 | 936 | 291,800 |
2019/03/01 | 975 | 998 | 961 | 991 | 191,600 |
2019/02/28 | 949 | 1,000 | 947 | 990 | 283,000 |
2019/02/27 | 881 | 954 | 868 | 946 | 231,400 |
2019/02/26 | 910 | 915 | 875 | 883 | 159,900 |
2019/02/25 | 911 | 934 | 883 | 911 | 198,800 |
2019/02/22 | 939 | 954 | 900 | 921 | 261,500 |
2019/02/21 | 1,019 | 1,023 | 948 | 953 | 377,800 |
2019/02/20 | 989 | 1,028 | 970 | 1,000 | 690,100 |
2019/02/19 | 918 | 997 | 911 | 983 | 297,900 |
2019/02/18 | 930 | 949 | 905 | 923 | 426,000 |
2019/02/15 | 881 | 887 | 823 | 878 | 230,000 |
2019/02/14 | 879 | 927 | 870 | 892 | 155,900 |
2019/02/13 | 921 | 929 | 877 | 877 | 152,000 |
2019/02/12 | 910 | 921 | 860 | 899 | 231,900 |
2019/02/08 | 919 | 948 | 897 | 900 | 257,600 |
2019/02/07 | 951 | 1,010 | 911 | 934 | 725,200 |
2019/02/06 | 888 | 962 | 837 | 945 | 564,200 |
2019/02/05 | 747 | 899 | 747 | 898 | 645,300 |
2019/02/04 | 677 | 757 | 676 | 749 | 159,800 |
2019/02/01 | 671 | 679 | 654 | 657 | 23,500 |
2019/01/31 | 667 | 684 | 660 | 675 | 31,700 |
2019/01/30 | 694 | 694 | 666 | 666 | 35,300 |
2019/01/29 | 693 | 703 | 673 | 696 | 20,000 |
2019/01/28 | 712 | 731 | 699 | 704 | 28,800 |
2019/01/25 | 690 | 708 | 689 | 708 | 25,900 |
2019/01/24 | 691 | 697 | 684 | 697 | 5,100 |
2019/01/23 | 692 | 704 | 686 | 691 | 22,400 |
2019/01/22 | 700 | 713 | 687 | 704 | 34,000 |
2019/01/21 | 693 | 697 | 679 | 685 | 28,800 |
2019/01/18 | 685 | 702 | 671 | 693 | 42,200 |
2019/01/17 | 674 | 697 | 665 | 695 | 28,500 |
2019/01/16 | 694 | 694 | 667 | 673 | 5,500 |
2019/01/15 | 688 | 709 | 677 | 679 | 32,600 |
2019/01/11 | 628 | 691 | 611 | 682 | 110,400 |
2019/01/10 | 681 | 710 | 663 | 703 | 75,400 |
2019/01/09 | 702 | 719 | 689 | 690 | 50,400 |
2019/01/08 | 653 | 703 | 653 | 689 | 46,100 |
2019/01/07 | 648 | 668 | 646 | 655 | 24,700 |
2019/01/04 | 593 | 634 | 575 | 620 | 40,800 |