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
2021/12/30 366 370 357 362 183,300
2021/12/29 389 390 360 369 611,800
2021/12/28 408 421 376 392 1,204,200
2021/12/27 404 468 404 432 2,883,800
2021/12/24 408 415 397 400 277,500
2021/12/23 413 425 402 408 423,900
2021/12/22 407 439 393 413 843,300
2021/12/21 442 447 407 415 652,100
2021/12/20 475 496 433 434 1,431,000
2021/12/17 546 546 486 532 3,675,600
2021/12/16 496 541 466 466 2,980,600
2021/12/15 626 645 566 566 694,800
2021/12/14 666 754 605 666 9,965,600
2021/12/13 482 482 482 482 75,800
2021/12/10 402 402 402 402 43,200
2021/12/09 308 339 308 322 109,600
2021/12/08 305 318 305 312 51,200
2021/12/07 302 307 300 304 15,600
2021/12/06 290 318 290 299 65,500
2021/12/03 277 296 277 296 67,100
2021/12/02 274 285 274 278 67,100
2021/12/01 294 299 284 286 79,500
2021/11/30 309 321 296 297 47,300
2021/11/29 313 320 305 308 48,500
2021/11/26 333 333 314 321 60,400
2021/11/25 334 339 332 333 21,200
2021/11/24 341 343 334 334 27,700
2021/11/22 343 345 335 345 34,000
2021/11/19 349 351 343 345 19,800
2021/11/18 359 364 345 347 39,300
2021/11/17 360 360 351 351 25,300
2021/11/16 352 364 347 355 55,500
2021/11/15 346 358 340 352 83,300
2021/11/12 351 360 343 346 149,900
2021/11/11 408 418 353 353 873,300
2021/11/10 387 463 387 424 2,151,800
2021/11/09 372 392 371 383 149,900
2021/11/08 359 375 345 373 116,300
2021/11/05 346 366 345 360 136,000
2021/11/04 332 366 332 343 154,200
2021/11/02 332 337 332 334 5,000
2021/11/01 331 357 328 331 35,600
2021/10/29 333 333 329 330 6,300
2021/10/28 330 334 330 334 2,500
2021/10/27 334 334 330 330 2,600
2021/10/26 335 339 330 334 5,700
2021/10/25 336 339 330 336 2,100
2021/10/22 330 338 329 335 16,600
2021/10/21 340 340 332 332 7,400
2021/10/20 344 345 333 340 6,500
2021/10/19 338 342 338 342 3,000
2021/10/18 338 352 333 339 12,400
2021/10/15 336 340 336 338 6,100
2021/10/14 348 352 333 339 20,300
2021/10/13 340 353 337 345 76,800
2021/10/12 338 340 334 336 21,900
2021/10/11 338 342 336 336 5,100
2021/10/08 328 338 328 336 3,500
2021/10/07 336 345 335 335 10,400
2021/10/06 328 357 328 340 34,800
2021/10/05 330 333 322 326 15,100
2021/10/04 345 345 331 333 14,200
2021/10/01 351 353 342 345 23,200
2021/09/30 339 380 339 355 178,100
2021/09/29 338 339 335 339 9,900
2021/09/28 335 338 334 336 4,900
2021/09/27 333 337 332 336 8,200
2021/09/24 328 334 328 332 8,800
2021/09/22 327 329 325 327 8,000
2021/09/21 329 329 323 326 21,300
2021/09/17 333 338 333 336 7,100
2021/09/16 338 338 332 334 8,500
2021/09/15 338 340 334 335 8,300
2021/09/14 335 336 335 336 5,100
2021/09/13 339 341 335 336 19,500
2021/09/10 344 346 340 343 11,100
2021/09/09 340 346 340 344 15,300
2021/09/08 350 350 343 344 16,400
2021/09/07 353 353 341 343 20,300
2021/09/06 348 356 345 346 15,600
2021/09/03 344 348 341 344 20,300
2021/09/02 356 357 344 344 31,000
2021/09/01 367 367 347 355 69,700
2021/08/31 373 382 363 363 93,500
2021/08/30 346 387 346 379 208,200
2021/08/27 355 355 345 346 32,200
2021/08/26 350 355 347 354 15,000
2021/08/25 353 355 344 354 20,900
2021/08/24 360 360 344 355 76,900
2021/08/23 347 353 346 352 26,800
2021/08/20 345 354 341 345 38,900
2021/08/19 335 360 335 352 64,300
2021/08/18 330 340 329 335 13,400
2021/08/17 329 345 323 333 48,100
2021/08/16 329 332 322 331 17,800
2021/08/13 328 329 321 327 9,600
2021/08/12 319 329 319 324 10,200
2021/08/11 315 328 315 324 20,700
2021/08/10 313 319 311 317 17,000
2021/08/06 317 318 310 315 25,800
2021/08/05 319 319 313 317 12,200
2021/08/04 324 325 316 319 13,800
2021/08/03 320 322 316 322 6,700
2021/08/02 322 322 310 320 24,100
2021/07/30 326 327 323 324 9,200
2021/07/29 326 326 323 324 2,900
2021/07/28 322 327 321 324 18,100
2021/07/27 320 326 320 325 11,100
2021/07/26 319 323 319 320 11,700
2021/07/21 325 327 313 318 47,000
2021/07/20 332 332 320 324 46,100
2021/07/19 342 342 331 334 18,000
2021/07/16 331 335 331 335 9,800
2021/07/15 335 337 333 335 8,800
2021/07/14 332 335 329 335 17,200
2021/07/13 332 338 329 334 82,200
2021/07/12 339 347 337 347 36,400
2021/07/09 342 343 337 338 30,400
2021/07/08 347 348 343 345 20,900
2021/07/07 350 350 345 347 23,200
2021/07/06 346 351 346 350 12,700
2021/07/05 355 356 346 346 51,200
2021/07/02 358 362 350 351 44,300
2021/07/01 363 365 355 355 38,800
2021/06/30 373 373 361 362 45,500
2021/06/29 373 375 366 369 46,100
2021/06/28 370 380 370 377 41,900
2021/06/25 363 369 363 365 21,000
2021/06/24 362 367 362 365 17,900
2021/06/23 369 371 360 366 46,900
2021/06/22 374 377 367 369 51,500
2021/06/21 377 378 365 369 96,400
2021/06/18 402 406 387 388 82,200
2021/06/17 410 414 404 404 57,300
2021/06/16 415 416 405 408 63,700
2021/06/15 410 420 410 415 55,700
2021/06/14 416 418 411 414 66,400
2021/06/11 425 427 418 418 74,600
2021/06/10 426 433 418 430 83,500
2021/06/09 432 441 423 427 160,600
2021/06/08 436 453 432 435 242,600
2021/06/07 450 450 432 442 368,700
2021/06/04 464 466 451 456 652,200
2021/06/03 490 531 468 480 1,315,200
2021/06/02 552 557 493 500 1,498,400
2021/06/01 542 601 530 548 8,200,400
2021/05/31 500 502 495 502 686,900
2021/05/28 422 422 422 422 62,800
2021/05/27 344 345 340 342 3,900
2021/05/26 343 345 340 343 6,400
2021/05/25 345 345 342 343 9,100
2021/05/24 342 342 339 342 4,600
2021/05/21 342 343 335 340 10,800
2021/05/20 332 340 331 340 11,800
2021/05/19 341 344 325 332 39,000
2021/05/18 334 344 334 340 12,700
2021/05/17 332 336 331 336 6,000
2021/05/14 322 329 322 328 3,500
2021/05/13 331 331 320 322 15,400
2021/05/12 341 343 327 333 17,600
2021/05/11 350 354 344 346 15,800
2021/05/10 350 356 347 350 10,800
2021/05/07 350 352 347 350 15,400
2021/05/06 349 352 348 351 16,300
2021/04/30 349 349 344 348 8,600
2021/04/28 355 355 348 349 10,800
2021/04/27 353 356 350 356 8,900
2021/04/26 356 358 350 354 23,800
2021/04/23 360 360 350 356 23,100
2021/04/22 351 363 351 358 12,300
2021/04/21 376 378 349 351 91,600
2021/04/20 372 377 371 375 6,100
2021/04/19 377 377 372 373 6,600
2021/04/16 370 375 369 373 17,700
2021/04/15 373 375 371 371 11,500
2021/04/14 379 379 370 373 41,800
2021/04/13 369 386 367 380 175,400
2021/04/12 414 416 394 396 94,800
2021/04/09 411 415 411 413 8,800
2021/04/08 415 418 412 412 6,500
2021/04/07 411 418 411 417 12,900
2021/04/06 417 419 412 412 20,100
2021/04/05 419 421 410 415 34,200
2021/04/02 419 422 413 418 19,900
2021/04/01 417 421 411 411 9,900
2021/03/31 417 421 415 416 14,500
2021/03/30 416 420 407 417 30,000
2021/03/29 423 427 415 416 13,000
2021/03/26 414 419 414 418 9,700
2021/03/25 406 416 404 411 22,600
2021/03/24 425 425 406 406 44,500
2021/03/23 452 452 426 430 48,800
2021/03/22 434 438 429 437 28,800
2021/03/19 429 442 429 438 18,600
2021/03/18 432 444 427 429 39,000
2021/03/17 413 428 410 428 43,000
2021/03/16 416 421 405 413 39,400
2021/03/15 421 425 415 416 27,400
2021/03/12 422 427 421 421 24,800
2021/03/11 424 424 414 422 25,300
2021/03/10 426 426 412 416 13,900
2021/03/09 411 426 400 426 36,600
2021/03/08 420 423 393 403 67,200
2021/03/05 418 425 411 418 39,400
2021/03/04 451 451 415 418 110,300
2021/03/03 484 488 452 460 115,900
2021/03/02 454 498 450 468 202,600
2021/03/01 415 464 415 462 213,900
2021/02/26 390 415 390 415 47,700
2021/02/25 415 418 390 402 78,400
2021/02/24 381 440 381 417 275,200
2021/02/22 377 381 376 380 20,300
2021/02/19 374 378 371 371 13,500
2021/02/18 382 385 375 376 31,400
2021/02/17 376 385 376 382 12,200
2021/02/16 382 386 375 378 31,400
2021/02/15 386 388 382 384 22,200
2021/02/12 385 394 384 388 26,400
2021/02/10 387 391 385 385 14,900
2021/02/09 393 396 387 389 16,400
2021/02/08 396 398 391 393 17,500
2021/02/05 391 394 389 393 14,300
2021/02/04 389 392 386 387 8,600
2021/02/03 383 391 382 389 15,300
2021/02/02 378 386 378 385 36,100
2021/02/01 362 376 362 373 27,400
2021/01/29 385 390 365 367 84,000
2021/01/28 386 395 383 385 37,200
2021/01/27 385 394 385 388 21,600
2021/01/26 401 401 383 385 30,500
2021/01/25 402 405 390 398 33,300
2021/01/22 396 408 396 400 24,000
2021/01/21 395 400 392 395 13,000
2021/01/20 395 398 390 395 16,500
2021/01/19 397 399 391 394 16,100
2021/01/18 390 393 381 392 25,500
2021/01/15 393 401 388 392 40,000
2021/01/14 405 412 394 394 64,400
2021/01/13 404 420 395 410 187,300
2021/01/12 424 448 423 440 87,700
2021/01/08 418 429 413 422 65,500
2021/01/07 402 442 398 426 167,900
2021/01/06 392 402 388 391 40,400
2021/01/05 405 407 391 397 68,000
2021/01/04 417 417 404 409 21,600

このページの先頭へ