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 |