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 |
---|---|---|---|---|---|
2020/12/30 | 403 | 419 | 400 | 417 | 42,000 |
2020/12/29 | 396 | 419 | 396 | 418 | 52,600 |
2020/12/28 | 397 | 404 | 387 | 400 | 65,100 |
2020/12/25 | 419 | 433 | 394 | 396 | 116,000 |
2020/12/24 | 420 | 428 | 410 | 427 | 28,500 |
2020/12/23 | 405 | 447 | 405 | 420 | 76,400 |
2020/12/22 | 439 | 443 | 400 | 400 | 94,400 |
2020/12/21 | 452 | 460 | 431 | 460 | 40,100 |
2020/12/18 | 448 | 455 | 448 | 452 | 11,400 |
2020/12/17 | 451 | 456 | 440 | 450 | 48,400 |
2020/12/16 | 443 | 458 | 443 | 456 | 42,700 |
2020/12/15 | 462 | 462 | 430 | 441 | 77,800 |
2020/12/14 | 468 | 469 | 461 | 461 | 14,200 |
2020/12/11 | 478 | 479 | 458 | 469 | 30,000 |
2020/12/10 | 494 | 494 | 479 | 482 | 12,800 |
2020/12/09 | 492 | 495 | 489 | 494 | 12,100 |
2020/12/08 | 502 | 502 | 484 | 498 | 23,000 |
2020/12/07 | 521 | 521 | 487 | 494 | 45,300 |
2020/12/04 | 538 | 538 | 506 | 521 | 28,300 |
2020/12/03 | 519 | 535 | 505 | 532 | 31,800 |
2020/12/02 | 515 | 526 | 503 | 518 | 25,100 |
2020/12/01 | 494 | 514 | 494 | 514 | 36,700 |
2020/11/30 | 500 | 506 | 492 | 493 | 18,300 |
2020/11/27 | 495 | 505 | 491 | 500 | 28,800 |
2020/11/26 | 499 | 503 | 491 | 496 | 26,300 |
2020/11/25 | 512 | 514 | 491 | 503 | 27,600 |
2020/11/24 | 497 | 508 | 495 | 504 | 19,500 |
2020/11/20 | 486 | 500 | 486 | 499 | 10,300 |
2020/11/19 | 485 | 503 | 485 | 494 | 17,100 |
2020/11/18 | 499 | 502 | 484 | 491 | 22,200 |
2020/11/17 | 509 | 509 | 492 | 499 | 22,700 |
2020/11/16 | 511 | 511 | 488 | 502 | 39,200 |
2020/11/13 | 504 | 517 | 503 | 508 | 20,300 |
2020/11/12 | 502 | 530 | 500 | 513 | 50,100 |
2020/11/11 | 491 | 510 | 491 | 505 | 27,300 |
2020/11/10 | 504 | 504 | 489 | 499 | 22,800 |
2020/11/09 | 498 | 515 | 493 | 496 | 35,900 |
2020/11/06 | 483 | 503 | 477 | 500 | 26,900 |
2020/11/05 | 498 | 498 | 482 | 484 | 19,700 |
2020/11/04 | 481 | 498 | 475 | 492 | 46,000 |
2020/11/02 | 478 | 482 | 467 | 482 | 29,400 |
2020/10/30 | 510 | 510 | 470 | 471 | 49,000 |
2020/10/29 | 490 | 509 | 484 | 508 | 47,700 |
2020/10/28 | 504 | 504 | 488 | 496 | 31,300 |
2020/10/27 | 486 | 508 | 480 | 505 | 32,200 |
2020/10/26 | 502 | 518 | 496 | 499 | 37,100 |
2020/10/23 | 513 | 516 | 476 | 508 | 120,500 |
2020/10/22 | 528 | 531 | 511 | 512 | 36,800 |
2020/10/21 | 514 | 530 | 514 | 525 | 38,300 |
2020/10/20 | 530 | 534 | 509 | 516 | 60,600 |
2020/10/19 | 537 | 540 | 519 | 526 | 91,400 |
2020/10/16 | 582 | 585 | 537 | 540 | 164,200 |
2020/10/15 | 559 | 616 | 554 | 585 | 224,800 |
2020/10/14 | 554 | 587 | 551 | 563 | 132,900 |
2020/10/13 | 594 | 619 | 546 | 550 | 274,200 |
2020/10/12 | 560 | 574 | 545 | 574 | 106,500 |
2020/10/09 | 544 | 563 | 543 | 554 | 45,500 |
2020/10/08 | 542 | 555 | 536 | 549 | 32,300 |
2020/10/07 | 560 | 560 | 530 | 537 | 65,900 |
2020/10/06 | 557 | 564 | 551 | 561 | 39,500 |
2020/10/05 | 538 | 556 | 538 | 556 | 26,400 |
2020/10/02 | 541 | 552 | 525 | 541 | 44,800 |
2020/09/30 | 557 | 559 | 540 | 541 | 22,500 |
2020/09/29 | 552 | 562 | 548 | 557 | 24,200 |
2020/09/28 | 552 | 564 | 547 | 552 | 23,500 |
2020/09/25 | 545 | 560 | 545 | 558 | 22,800 |
2020/09/24 | 573 | 580 | 545 | 551 | 66,000 |
2020/09/23 | 551 | 567 | 542 | 563 | 28,500 |
2020/09/18 | 527 | 578 | 527 | 561 | 176,800 |
2020/09/17 | 565 | 565 | 519 | 527 | 132,100 |
2020/09/16 | 572 | 572 | 564 | 565 | 13,800 |
2020/09/15 | 558 | 572 | 558 | 569 | 29,700 |
2020/09/14 | 573 | 578 | 553 | 562 | 21,800 |
2020/09/11 | 550 | 570 | 544 | 563 | 43,000 |
2020/09/10 | 556 | 561 | 550 | 550 | 14,900 |
2020/09/09 | 571 | 580 | 546 | 552 | 85,200 |
2020/09/08 | 569 | 577 | 555 | 576 | 40,600 |
2020/09/07 | 578 | 580 | 556 | 559 | 74,200 |
2020/09/04 | 591 | 595 | 567 | 577 | 80,100 |
2020/09/03 | 603 | 609 | 592 | 602 | 50,900 |
2020/09/02 | 625 | 636 | 592 | 601 | 183,100 |
2020/09/01 | 586 | 605 | 580 | 605 | 66,600 |
2020/08/31 | 570 | 588 | 555 | 576 | 97,100 |
2020/08/28 | 596 | 600 | 554 | 555 | 162,400 |
2020/08/27 | 612 | 618 | 590 | 590 | 62,800 |
2020/08/26 | 590 | 628 | 581 | 619 | 110,900 |
2020/08/25 | 608 | 620 | 590 | 593 | 74,100 |
2020/08/24 | 606 | 613 | 576 | 601 | 172,600 |
2020/08/21 | 644 | 644 | 611 | 612 | 114,700 |
2020/08/20 | 645 | 650 | 623 | 627 | 91,100 |
2020/08/19 | 643 | 678 | 620 | 639 | 248,300 |
2020/08/18 | 625 | 647 | 621 | 640 | 128,500 |
2020/08/17 | 631 | 655 | 614 | 627 | 239,000 |
2020/08/14 | 577 | 669 | 570 | 641 | 624,000 |
2020/08/13 | 563 | 597 | 563 | 581 | 112,800 |
2020/08/12 | 567 | 575 | 553 | 558 | 49,300 |
2020/08/11 | 552 | 586 | 552 | 562 | 114,100 |
2020/08/07 | 557 | 568 | 541 | 557 | 111,400 |
2020/08/06 | 579 | 583 | 555 | 562 | 124,500 |
2020/08/05 | 548 | 592 | 548 | 589 | 101,000 |
2020/08/04 | 543 | 577 | 541 | 568 | 120,600 |
2020/08/03 | 530 | 542 | 513 | 539 | 108,700 |
2020/07/31 | 569 | 579 | 518 | 529 | 345,400 |
2020/07/30 | 583 | 593 | 570 | 586 | 346,700 |
2020/07/29 | 572 | 625 | 567 | 613 | 509,500 |
2020/07/28 | 581 | 600 | 563 | 570 | 316,000 |
2020/07/27 | 544 | 617 | 541 | 611 | 451,500 |
2020/07/22 | 590 | 591 | 548 | 551 | 266,900 |
2020/07/21 | 596 | 637 | 576 | 590 | 438,000 |
2020/07/20 | 597 | 602 | 556 | 586 | 422,700 |
2020/07/17 | 631 | 644 | 601 | 621 | 211,300 |
2020/07/16 | 648 | 662 | 620 | 631 | 293,100 |
2020/07/15 | 704 | 715 | 631 | 638 | 863,800 |
2020/07/14 | 771 | 771 | 702 | 709 | 249,200 |
2020/07/13 | 801 | 802 | 710 | 749 | 494,000 |
2020/07/10 | 772 | 839 | 757 | 780 | 566,900 |
2020/07/09 | 832 | 907 | 747 | 778 | 1,709,600 |
2020/07/08 | 731 | 849 | 713 | 804 | 805,300 |
2020/07/07 | 780 | 803 | 690 | 742 | 714,300 |
2020/07/06 | 790 | 840 | 773 | 809 | 713,800 |
2020/07/03 | 796 | 820 | 754 | 772 | 613,500 |
2020/07/02 | 910 | 1,048 | 752 | 796 | 3,483,900 |
2020/07/01 | 1,311 | 1,325 | 1,041 | 1,041 | 1,375,500 |
2020/06/30 | 1,260 | 1,419 | 1,260 | 1,341 | 809,300 |
2020/06/29 | 1,200 | 1,248 | 1,148 | 1,226 | 447,000 |
2020/06/26 | 1,029 | 1,262 | 992 | 1,199 | 1,501,300 |
2020/06/25 | 925 | 1,105 | 890 | 1,059 | 1,277,200 |
2020/06/24 | 1,080 | 1,171 | 886 | 955 | 1,963,500 |
2020/06/23 | 1,033 | 1,033 | 1,033 | 1,033 | 49,000 |
2020/06/22 | 850 | 883 | 833 | 883 | 310,100 |
2020/06/19 | 630 | 733 | 630 | 733 | 676,500 |
2020/06/18 | 676 | 692 | 623 | 633 | 268,200 |
2020/06/17 | 669 | 704 | 660 | 678 | 230,100 |
2020/06/16 | 699 | 745 | 666 | 686 | 638,400 |
2020/06/15 | 640 | 748 | 598 | 679 | 1,528,200 |
2020/06/12 | 524 | 656 | 518 | 650 | 2,015,800 |
2020/06/11 | 476 | 564 | 469 | 564 | 1,143,400 |
2020/06/10 | 490 | 491 | 468 | 484 | 182,600 |
2020/06/09 | 477 | 506 | 461 | 496 | 709,300 |
2020/06/08 | 437 | 481 | 422 | 479 | 1,254,500 |
2020/06/05 | 353 | 437 | 347 | 437 | 1,661,900 |
2020/06/04 | 355 | 369 | 346 | 357 | 201,700 |
2020/06/03 | 342 | 363 | 330 | 359 | 586,900 |
2020/06/02 | 297 | 367 | 297 | 343 | 1,872,200 |
2020/06/01 | 286 | 289 | 283 | 289 | 17,100 |
2020/05/29 | 282 | 289 | 282 | 285 | 18,900 |
2020/05/28 | 295 | 296 | 283 | 288 | 40,400 |
2020/05/27 | 279 | 293 | 279 | 289 | 29,600 |
2020/05/26 | 284 | 288 | 277 | 279 | 43,800 |
2020/05/25 | 281 | 287 | 281 | 284 | 34,300 |
2020/05/22 | 288 | 289 | 280 | 284 | 40,300 |
2020/05/21 | 285 | 291 | 276 | 286 | 173,600 |
2020/05/20 | 310 | 310 | 298 | 305 | 22,000 |
2020/05/19 | 303 | 324 | 303 | 308 | 33,100 |
2020/05/18 | 298 | 302 | 297 | 300 | 13,400 |
2020/05/15 | 290 | 304 | 287 | 296 | 39,800 |
2020/05/14 | 315 | 328 | 288 | 288 | 103,200 |
2020/05/13 | 311 | 315 | 304 | 312 | 38,100 |
2020/05/12 | 315 | 317 | 303 | 314 | 93,600 |
2020/05/11 | 288 | 333 | 288 | 321 | 446,900 |
2020/05/08 | 252 | 271 | 251 | 271 | 83,700 |
2020/05/07 | 239 | 251 | 239 | 249 | 38,400 |
2020/05/01 | 247 | 248 | 239 | 244 | 34,800 |
2020/04/30 | 248 | 252 | 243 | 251 | 68,900 |
2020/04/28 | 228 | 253 | 226 | 238 | 264,300 |
2020/04/27 | 222 | 225 | 219 | 223 | 28,300 |
2020/04/24 | 222 | 228 | 217 | 219 | 23,000 |
2020/04/23 | 232 | 232 | 215 | 220 | 92,200 |
2020/04/22 | 232 | 233 | 225 | 230 | 17,500 |
2020/04/21 | 237 | 238 | 229 | 232 | 48,400 |
2020/04/20 | 241 | 245 | 238 | 243 | 47,900 |
2020/04/17 | 239 | 243 | 236 | 237 | 25,000 |
2020/04/16 | 235 | 241 | 232 | 235 | 19,400 |
2020/04/15 | 233 | 241 | 231 | 235 | 30,100 |
2020/04/14 | 235 | 239 | 229 | 232 | 52,800 |
2020/04/13 | 240 | 240 | 218 | 235 | 197,100 |
2020/04/10 | 256 | 256 | 242 | 242 | 56,800 |
2020/04/09 | 262 | 266 | 251 | 252 | 61,000 |
2020/04/08 | 250 | 268 | 245 | 268 | 56,200 |
2020/04/07 | 248 | 258 | 245 | 250 | 20,100 |
2020/04/06 | 230 | 253 | 228 | 252 | 20,900 |
2020/04/03 | 232 | 238 | 226 | 230 | 13,500 |
2020/04/02 | 233 | 238 | 231 | 235 | 15,600 |
2020/04/01 | 243 | 243 | 233 | 233 | 19,800 |
2020/03/31 | 273 | 273 | 242 | 242 | 32,800 |
2020/03/30 | 279 | 284 | 258 | 258 | 29,000 |
2020/03/27 | 286 | 286 | 269 | 280 | 16,200 |
2020/03/26 | 266 | 288 | 265 | 276 | 46,100 |
2020/03/25 | 288 | 296 | 275 | 290 | 65,400 |
2020/03/24 | 253 | 268 | 253 | 267 | 30,800 |
2020/03/23 | 242 | 245 | 232 | 245 | 20,800 |
2020/03/19 | 239 | 244 | 225 | 231 | 34,900 |
2020/03/18 | 241 | 254 | 232 | 232 | 53,000 |
2020/03/17 | 215 | 241 | 211 | 236 | 78,400 |
2020/03/16 | 244 | 251 | 221 | 225 | 201,500 |
2020/03/13 | 245 | 255 | 212 | 220 | 371,000 |
2020/03/12 | 306 | 327 | 284 | 292 | 61,800 |
2020/03/11 | 360 | 370 | 319 | 322 | 27,200 |
2020/03/10 | 320 | 372 | 295 | 360 | 63,200 |
2020/03/09 | 362 | 384 | 350 | 354 | 30,200 |
2020/03/06 | 390 | 397 | 380 | 391 | 19,800 |
2020/03/05 | 394 | 419 | 388 | 418 | 16,600 |
2020/03/04 | 388 | 398 | 381 | 384 | 14,300 |
2020/03/03 | 395 | 408 | 382 | 388 | 36,100 |
2020/03/02 | 373 | 406 | 371 | 391 | 78,000 |
2020/02/28 | 391 | 397 | 353 | 357 | 78,200 |
2020/02/27 | 463 | 471 | 405 | 429 | 28,100 |
2020/02/26 | 467 | 477 | 460 | 470 | 8,900 |
2020/02/25 | 474 | 474 | 466 | 470 | 21,500 |
2020/02/21 | 509 | 509 | 480 | 480 | 13,400 |
2020/02/20 | 509 | 511 | 502 | 509 | 10,900 |
2020/02/19 | 509 | 519 | 509 | 509 | 6,700 |
2020/02/18 | 522 | 524 | 504 | 504 | 13,600 |
2020/02/17 | 545 | 547 | 530 | 531 | 16,300 |
2020/02/14 | 555 | 555 | 549 | 549 | 4,400 |
2020/02/13 | 566 | 566 | 555 | 557 | 3,200 |
2020/02/12 | 556 | 564 | 552 | 562 | 4,800 |
2020/02/10 | 552 | 556 | 549 | 556 | 3,700 |
2020/02/07 | 556 | 560 | 550 | 553 | 6,500 |
2020/02/06 | 565 | 565 | 554 | 557 | 2,900 |
2020/02/05 | 563 | 566 | 554 | 557 | 5,800 |
2020/02/04 | 551 | 563 | 551 | 555 | 3,300 |
2020/02/03 | 545 | 557 | 542 | 551 | 9,000 |
2020/01/31 | 560 | 560 | 552 | 554 | 4,700 |
2020/01/30 | 565 | 566 | 549 | 554 | 12,900 |
2020/01/29 | 576 | 576 | 566 | 566 | 5,000 |
2020/01/28 | 568 | 569 | 563 | 566 | 9,300 |
2020/01/27 | 563 | 571 | 562 | 568 | 8,100 |
2020/01/24 | 570 | 576 | 570 | 572 | 3,700 |
2020/01/23 | 572 | 575 | 565 | 570 | 4,800 |
2020/01/22 | 581 | 581 | 569 | 572 | 13,200 |
2020/01/21 | 580 | 585 | 572 | 579 | 13,600 |
2020/01/20 | 584 | 587 | 568 | 578 | 62,800 |
2020/01/17 | 590 | 601 | 590 | 590 | 18,700 |
2020/01/16 | 595 | 598 | 588 | 597 | 6,900 |
2020/01/15 | 599 | 603 | 593 | 598 | 9,400 |
2020/01/14 | 580 | 603 | 577 | 600 | 36,300 |
2020/01/10 | 587 | 602 | 587 | 598 | 25,400 |
2020/01/09 | 600 | 604 | 581 | 591 | 41,200 |
2020/01/08 | 577 | 606 | 577 | 590 | 39,600 |
2020/01/07 | 581 | 590 | 576 | 576 | 42,800 |
2020/01/06 | 588 | 590 | 579 | 584 | 19,300 |