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
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

このページの先頭へ