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
2022/12/30 346 349 342 348 21,200
2022/12/29 340 347 336 347 25,900
2022/12/28 338 344 330 340 62,900
2022/12/27 344 349 341 344 20,700
2022/12/26 338 358 331 344 57,500
2022/12/23 346 353 335 340 32,700
2022/12/22 346 350 346 346 19,200
2022/12/21 351 351 343 349 49,000
2022/12/20 355 355 349 352 38,700
2022/12/19 353 357 351 355 15,300
2022/12/16 353 358 352 354 43,100
2022/12/15 352 356 352 353 20,000
2022/12/14 353 357 352 352 16,200
2022/12/13 353 356 350 354 21,000
2022/12/12 356 356 351 355 22,000
2022/12/09 351 357 351 356 46,900
2022/12/08 347 353 347 353 16,600
2022/12/07 345 356 339 352 43,400
2022/12/06 351 358 351 352 21,000
2022/12/05 358 359 353 353 18,000
2022/12/02 356 360 354 356 16,700
2022/12/01 360 361 356 358 25,500
2022/11/30 356 358 354 356 21,600
2022/11/29 355 360 355 355 14,100
2022/11/28 360 360 356 356 7,700
2022/11/25 361 366 355 356 45,300
2022/11/24 353 363 353 361 42,900
2022/11/22 357 358 355 355 10,300
2022/11/21 353 357 352 357 7,700
2022/11/18 355 356 352 355 22,100
2022/11/17 360 360 345 355 39,900
2022/11/16 355 360 353 360 40,900
2022/11/15 348 353 346 353 19,600
2022/11/14 352 352 348 350 12,500
2022/11/11 351 352 345 350 24,400
2022/11/10 347 352 347 350 14,000
2022/11/09 350 350 348 349 6,800
2022/11/08 351 353 347 350 22,900
2022/11/07 356 356 347 354 24,800
2022/11/04 349 357 349 354 28,100
2022/11/02 351 357 349 353 31,800
2022/11/01 353 355 349 350 47,800
2022/10/31 365 365 353 355 30,800
2022/10/28 367 367 352 352 58,600
2022/10/27 374 376 367 367 59,300
2022/10/26 373 388 372 378 175,300
2022/10/25 365 380 364 376 169,500
2022/10/24 366 368 364 365 23,400
2022/10/21 361 367 361 367 99,100
2022/10/20 365 370 364 368 48,900
2022/10/19 365 375 361 367 68,100
2022/10/18 362 368 359 365 76,000
2022/10/17 368 373 360 362 148,400
2022/10/14 358 366 352 361 116,000
2022/10/13 357 359 351 351 31,600
2022/10/12 363 365 355 357 39,900
2022/10/11 360 360 355 359 38,900
2022/10/07 361 365 353 359 80,700
2022/10/06 358 367 358 367 34,900
2022/10/05 363 366 356 356 44,300
2022/10/04 366 369 361 362 75,600
2022/10/03 370 370 360 364 42,000
2022/09/30 360 377 358 375 80,300
2022/09/29 374 377 367 367 81,900
2022/09/28 373 375 359 374 121,400
2022/09/27 364 379 354 373 163,100
2022/09/26 391 407 364 366 1,122,600
2022/09/22 355 361 342 359 108,200
2022/09/21 360 363 348 355 111,300
2022/09/20 375 375 360 361 68,000
2022/09/16 375 377 368 370 81,100
2022/09/15 384 384 378 378 54,900
2022/09/14 384 384 379 383 52,400
2022/09/13 387 390 385 386 17,600
2022/09/12 386 390 385 387 20,600
2022/09/09 383 389 383 384 24,500
2022/09/08 385 391 380 383 64,000
2022/09/07 381 384 375 380 40,600
2022/09/06 380 384 377 383 51,900
2022/09/05 384 384 377 380 40,000
2022/09/02 394 394 385 388 59,600
2022/09/01 400 401 394 394 46,600
2022/08/31 406 408 396 403 35,600
2022/08/30 394 407 390 407 80,000
2022/08/29 396 401 394 395 74,100
2022/08/26 399 407 399 407 61,700
2022/08/25 397 403 394 397 75,100
2022/08/24 400 400 395 398 59,300
2022/08/23 390 420 389 400 274,500
2022/08/22 397 402 381 390 82,800
2022/08/19 402 408 399 403 76,600
2022/08/18 405 407 402 404 51,000
2022/08/17 408 416 403 407 148,900
2022/08/16 405 409 401 405 69,100
2022/08/15 406 410 398 407 52,100
2022/08/12 405 414 400 404 126,500
2022/08/10 410 410 400 407 70,100
2022/08/09 416 416 403 406 102,300
2022/08/08 422 425 415 415 90,700
2022/08/05 414 431 408 425 250,700
2022/08/04 413 420 407 416 93,200
2022/08/03 409 412 399 406 85,400
2022/08/02 414 419 405 406 144,700
2022/08/01 393 414 388 412 116,700
2022/07/29 406 406 391 394 111,500
2022/07/28 402 419 401 407 283,800
2022/07/27 402 413 399 402 151,300
2022/07/26 377 405 377 402 239,300
2022/07/25 387 388 377 379 114,800
2022/07/22 392 396 382 384 120,200
2022/07/21 393 404 392 394 112,400
2022/07/20 403 408 399 399 119,700
2022/07/19 393 405 390 399 131,700
2022/07/15 393 401 381 393 163,500
2022/07/14 398 405 387 397 148,800
2022/07/13 397 415 390 402 470,000
2022/07/12 373 394 372 392 307,200
2022/07/11 366 381 365 381 202,400
2022/07/08 372 381 360 366 399,700
2022/07/07 419 437 371 380 2,722,800
2022/07/06 377 379 368 371 89,300
2022/07/05 383 395 377 378 134,400
2022/07/04 395 398 382 384 87,900
2022/07/01 398 400 381 390 181,200
2022/06/30 385 414 385 400 288,400
2022/06/29 373 399 368 389 270,200
2022/06/28 360 382 360 367 126,100
2022/06/27 364 367 353 360 89,600
2022/06/24 361 371 356 364 85,400
2022/06/23 353 365 352 357 111,700
2022/06/22 385 385 357 357 113,700
2022/06/21 367 382 367 377 72,700
2022/06/20 379 384 362 368 77,300
2022/06/17 361 381 361 375 131,300
2022/06/16 400 405 383 385 108,200
2022/06/15 405 414 385 393 135,600
2022/06/14 398 412 391 407 235,600
2022/06/13 415 424 408 412 300,900
2022/06/10 412 439 408 438 329,400
2022/06/09 420 429 414 417 178,900
2022/06/08 410 440 402 420 404,600
2022/06/07 421 424 398 408 313,000
2022/06/06 405 430 395 425 497,700
2022/06/03 395 404 378 404 308,500
2022/06/02 381 394 373 378 298,000
2022/06/01 364 380 360 376 219,600
2022/05/31 360 373 356 365 84,400
2022/05/30 355 364 348 362 93,200
2022/05/27 351 353 342 350 28,900
2022/05/26 338 351 338 348 63,200
2022/05/25 346 346 336 338 61,900
2022/05/24 354 357 346 346 63,700
2022/05/23 349 358 345 354 82,800
2022/05/20 341 349 339 341 44,700
2022/05/19 340 346 336 338 64,700
2022/05/18 347 352 345 348 50,300
2022/05/17 349 351 344 345 36,000
2022/05/16 353 353 345 353 79,800
2022/05/13 325 348 325 348 114,300
2022/05/12 335 339 327 327 63,100
2022/05/11 338 344 335 339 38,400
2022/05/10 326 342 326 341 66,300
2022/05/09 341 341 329 332 100,500
2022/05/06 346 349 336 341 151,400
2022/05/02 345 379 344 350 1,149,300
2022/04/28 333 356 330 350 191,200
2022/04/27 333 342 326 339 123,300
2022/04/26 334 345 333 340 72,200
2022/04/25 331 338 329 334 79,700
2022/04/22 349 372 337 337 343,100
2022/04/21 346 354 343 344 130,000
2022/04/20 365 366 350 350 181,900
2022/04/19 378 381 359 361 239,900
2022/04/18 372 382 367 380 175,900
2022/04/15 383 393 364 372 567,100
2022/04/14 359 383 359 382 345,000
2022/04/13 354 370 352 362 348,800
2022/04/12 341 372 336 361 900,200
2022/04/11 396 403 380 397 677,800
2022/04/08 412 437 398 402 2,343,600
2022/04/07 391 410 388 390 818,300
2022/04/06 395 397 381 387 351,200
2022/04/05 394 403 390 398 283,200
2022/04/04 406 408 391 392 385,500
2022/04/01 400 414 388 409 662,600
2022/03/31 431 460 408 408 1,943,600
2022/03/30 396 430 395 429 755,300
2022/03/29 393 420 387 392 986,900
2022/03/28 388 404 385 392 469,600
2022/03/25 390 399 383 388 560,100
2022/03/24 381 395 370 392 886,100
2022/03/23 380 408 373 384 2,276,700
2022/03/22 380 394 362 367 894,700
2022/03/18 389 422 373 380 5,239,100
2022/03/17 333 403 327 402 4,527,400
2022/03/16 317 326 312 323 167,700
2022/03/15 312 312 300 312 67,600
2022/03/14 311 317 304 317 62,200
2022/03/11 301 320 301 316 196,800
2022/03/10 315 329 303 305 233,200
2022/03/09 295 300 285 291 47,500
2022/03/08 299 305 291 292 68,600
2022/03/07 304 307 295 301 90,400
2022/03/04 320 320 305 312 92,100
2022/03/03 327 329 317 317 71,500
2022/03/02 325 326 312 319 98,000
2022/03/01 317 336 317 330 152,200
2022/02/28 308 320 302 310 129,300
2022/02/25 312 350 300 315 1,136,500
2022/02/24 317 330 293 296 251,400
2022/02/22 313 363 313 321 612,700
2022/02/21 314 322 312 321 67,900
2022/02/18 312 326 310 324 120,800
2022/02/17 331 331 318 324 112,900
2022/02/16 333 337 326 327 100,500
2022/02/15 345 349 325 328 175,100
2022/02/14 339 354 329 347 163,600
2022/02/10 349 356 343 347 151,700
2022/02/09 373 379 345 345 276,300
2022/02/08 359 371 354 355 161,900
2022/02/07 369 378 355 359 204,000
2022/02/04 387 389 369 379 202,400
2022/02/03 396 404 387 391 161,500
2022/02/02 396 407 395 402 117,200
2022/02/01 402 410 394 398 146,300
2022/01/31 402 420 392 402 280,300
2022/01/28 409 409 385 394 246,300
2022/01/27 408 417 377 385 382,600
2022/01/26 391 432 391 407 575,600
2022/01/25 412 424 375 383 747,300
2022/01/24 476 478 425 428 594,900
2022/01/21 497 522 473 479 1,411,500
2022/01/20 486 514 467 475 885,500
2022/01/19 450 499 445 490 1,416,400
2022/01/18 479 524 445 454 3,030,300
2022/01/17 423 499 419 455 2,450,300
2022/01/14 408 431 400 423 371,200
2022/01/13 402 424 402 410 337,500
2022/01/12 407 462 399 402 1,125,200
2022/01/11 391 428 385 415 556,700
2022/01/07 410 410 394 399 224,000
2022/01/06 377 429 373 402 733,900
2022/01/05 441 442 393 393 1,054,900
2022/01/04 378 442 368 442 2,166,600

このページの先頭へ