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 |
---|---|---|---|---|---|
2023/12/29 | 237 | 255 | 236 | 240 | 61,300 |
2023/12/28 | 231 | 244 | 229 | 237 | 60,400 |
2023/12/27 | 229 | 235 | 227 | 230 | 134,300 |
2023/12/26 | 232 | 237 | 226 | 229 | 42,300 |
2023/12/25 | 225 | 247 | 221 | 231 | 138,800 |
2023/12/22 | 225 | 233 | 225 | 226 | 28,400 |
2023/12/21 | 232 | 236 | 226 | 227 | 33,200 |
2023/12/20 | 240 | 250 | 236 | 237 | 55,100 |
2023/12/19 | 242 | 252 | 240 | 243 | 122,300 |
2023/12/18 | 228 | 265 | 228 | 242 | 280,300 |
2023/12/15 | 201 | 275 | 201 | 236 | 1,112,400 |
2023/12/14 | 214 | 216 | 208 | 208 | 38,600 |
2023/12/13 | 220 | 255 | 213 | 215 | 327,100 |
2023/12/12 | 226 | 228 | 217 | 220 | 62,600 |
2023/12/11 | 223 | 230 | 218 | 224 | 91,800 |
2023/12/08 | 228 | 230 | 221 | 226 | 97,800 |
2023/12/07 | 239 | 240 | 225 | 228 | 108,700 |
2023/12/06 | 238 | 241 | 233 | 236 | 62,600 |
2023/12/05 | 246 | 250 | 239 | 239 | 70,800 |
2023/12/04 | 250 | 254 | 238 | 246 | 164,400 |
2023/12/01 | 260 | 263 | 244 | 250 | 205,000 |
2023/11/30 | 269 | 276 | 250 | 257 | 538,500 |
2023/11/29 | 287 | 302 | 277 | 283 | 804,500 |
2023/11/28 | 283 | 326 | 279 | 303 | 2,534,500 |
2023/11/27 | 230 | 311 | 230 | 311 | 3,788,900 |
2023/11/24 | 240 | 240 | 228 | 231 | 179,900 |
2023/11/22 | 252 | 254 | 232 | 239 | 236,300 |
2023/11/21 | 266 | 268 | 253 | 254 | 111,000 |
2023/11/20 | 265 | 272 | 257 | 261 | 224,500 |
2023/11/17 | 273 | 281 | 265 | 266 | 240,200 |
2023/11/16 | 276 | 288 | 271 | 281 | 192,600 |
2023/11/15 | 269 | 297 | 269 | 283 | 291,100 |
2023/11/14 | 303 | 305 | 278 | 280 | 378,000 |
2023/11/13 | 310 | 317 | 305 | 305 | 213,900 |
2023/11/10 | 325 | 344 | 306 | 311 | 1,058,200 |
2023/11/09 | 328 | 336 | 302 | 305 | 463,800 |
2023/11/08 | 319 | 337 | 309 | 332 | 521,800 |
2023/11/07 | 325 | 357 | 319 | 320 | 928,700 |
2023/11/06 | 338 | 338 | 318 | 319 | 331,300 |
2023/11/02 | 335 | 345 | 320 | 331 | 565,200 |
2023/11/01 | 320 | 375 | 319 | 338 | 2,409,500 |
2023/10/31 | 335 | 337 | 308 | 315 | 816,300 |
2023/10/30 | 368 | 385 | 341 | 346 | 1,544,000 |
2023/10/27 | 319 | 383 | 305 | 352 | 3,861,200 |
2023/10/26 | 304 | 323 | 296 | 303 | 431,900 |
2023/10/25 | 321 | 334 | 299 | 312 | 755,100 |
2023/10/24 | 310 | 345 | 287 | 329 | 1,533,900 |
2023/10/23 | 420 | 426 | 311 | 318 | 3,406,400 |
2023/10/20 | 340 | 356 | 335 | 356 | 1,874,900 |
2023/10/19 | 265 | 300 | 262 | 276 | 1,789,100 |
2023/10/18 | 171 | 220 | 171 | 220 | 301,400 |
2023/10/17 | 183 | 184 | 168 | 170 | 147,400 |
2023/10/16 | 216 | 218 | 182 | 190 | 155,300 |
2023/10/13 | 230 | 231 | 229 | 229 | 21,700 |
2023/10/12 | 230 | 234 | 229 | 229 | 27,300 |
2023/10/11 | 241 | 242 | 238 | 238 | 1,900 |
2023/10/10 | 235 | 243 | 233 | 242 | 12,600 |
2023/10/06 | 238 | 238 | 232 | 236 | 4,900 |
2023/10/05 | 230 | 239 | 228 | 238 | 39,800 |
2023/10/04 | 242 | 245 | 233 | 236 | 13,000 |
2023/10/03 | 243 | 244 | 240 | 242 | 5,600 |
2023/10/02 | 249 | 249 | 238 | 245 | 31,200 |
2023/09/29 | 250 | 250 | 246 | 249 | 6,400 |
2023/09/28 | 251 | 251 | 249 | 250 | 14,500 |
2023/09/27 | 250 | 251 | 249 | 250 | 5,300 |
2023/09/26 | 252 | 252 | 250 | 250 | 4,600 |
2023/09/25 | 253 | 253 | 250 | 252 | 16,700 |
2023/09/22 | 253 | 254 | 244 | 252 | 19,500 |
2023/09/21 | 250 | 258 | 243 | 258 | 17,500 |
2023/09/20 | 248 | 252 | 247 | 250 | 11,500 |
2023/09/19 | 249 | 250 | 247 | 248 | 7,400 |
2023/09/15 | 250 | 251 | 244 | 249 | 26,500 |
2023/09/14 | 257 | 260 | 248 | 250 | 21,800 |
2023/09/13 | 256 | 259 | 256 | 257 | 4,500 |
2023/09/12 | 262 | 262 | 254 | 258 | 19,400 |
2023/09/11 | 260 | 260 | 250 | 254 | 13,400 |
2023/09/08 | 258 | 262 | 256 | 260 | 17,500 |
2023/09/07 | 260 | 261 | 258 | 258 | 6,400 |
2023/09/06 | 256 | 261 | 256 | 260 | 10,300 |
2023/09/05 | 253 | 259 | 252 | 259 | 14,000 |
2023/09/04 | 250 | 252 | 249 | 252 | 10,600 |
2023/09/01 | 256 | 257 | 249 | 250 | 45,100 |
2023/08/31 | 270 | 270 | 251 | 256 | 53,400 |
2023/08/30 | 268 | 278 | 263 | 268 | 144,500 |
2023/08/29 | 249 | 279 | 247 | 267 | 372,900 |
2023/08/28 | 244 | 244 | 238 | 241 | 21,700 |
2023/08/25 | 237 | 241 | 237 | 241 | 6,000 |
2023/08/24 | 241 | 242 | 238 | 240 | 12,300 |
2023/08/23 | 249 | 250 | 235 | 244 | 48,100 |
2023/08/22 | 244 | 248 | 244 | 248 | 4,400 |
2023/08/21 | 247 | 251 | 245 | 246 | 13,300 |
2023/08/18 | 243 | 250 | 243 | 248 | 14,700 |
2023/08/17 | 245 | 249 | 244 | 244 | 8,500 |
2023/08/16 | 250 | 250 | 246 | 249 | 6,400 |
2023/08/15 | 250 | 250 | 245 | 249 | 5,200 |
2023/08/14 | 248 | 250 | 248 | 250 | 3,200 |
2023/08/10 | 247 | 249 | 247 | 248 | 8,700 |
2023/08/09 | 250 | 251 | 247 | 247 | 3,000 |
2023/08/08 | 253 | 253 | 248 | 250 | 8,800 |
2023/08/07 | 252 | 253 | 248 | 253 | 17,000 |
2023/08/04 | 248 | 252 | 248 | 252 | 10,300 |
2023/08/03 | 248 | 249 | 247 | 249 | 6,500 |
2023/08/02 | 250 | 250 | 248 | 249 | 15,300 |
2023/08/01 | 252 | 255 | 251 | 251 | 13,200 |
2023/07/31 | 257 | 260 | 250 | 252 | 18,100 |
2023/07/28 | 260 | 260 | 256 | 256 | 22,500 |
2023/07/27 | 264 | 264 | 260 | 260 | 4,800 |
2023/07/26 | 265 | 265 | 262 | 262 | 7,700 |
2023/07/25 | 264 | 265 | 262 | 265 | 13,200 |
2023/07/24 | 267 | 268 | 261 | 261 | 15,500 |
2023/07/21 | 263 | 267 | 261 | 266 | 16,500 |
2023/07/20 | 261 | 263 | 260 | 263 | 20,400 |
2023/07/19 | 265 | 266 | 262 | 266 | 37,600 |
2023/07/18 | 268 | 271 | 260 | 269 | 107,200 |
2023/07/14 | 288 | 299 | 288 | 295 | 38,000 |
2023/07/13 | 298 | 298 | 287 | 296 | 25,500 |
2023/07/12 | 295 | 300 | 292 | 296 | 30,600 |
2023/07/11 | 289 | 294 | 287 | 294 | 20,600 |
2023/07/10 | 284 | 287 | 284 | 287 | 7,200 |
2023/07/07 | 284 | 284 | 282 | 284 | 10,200 |
2023/07/06 | 279 | 285 | 279 | 284 | 16,200 |
2023/07/05 | 280 | 282 | 280 | 280 | 13,500 |
2023/07/04 | 276 | 280 | 275 | 280 | 8,400 |
2023/07/03 | 274 | 279 | 273 | 276 | 10,000 |
2023/06/30 | 276 | 277 | 272 | 274 | 9,500 |
2023/06/29 | 274 | 279 | 265 | 277 | 22,400 |
2023/06/28 | 273 | 278 | 270 | 278 | 27,700 |
2023/06/27 | 282 | 282 | 278 | 280 | 1,300 |
2023/06/26 | 280 | 284 | 278 | 282 | 9,900 |
2023/06/23 | 284 | 284 | 281 | 283 | 2,800 |
2023/06/22 | 282 | 284 | 282 | 284 | 5,500 |
2023/06/21 | 285 | 285 | 280 | 281 | 7,500 |
2023/06/20 | 283 | 285 | 283 | 285 | 8,000 |
2023/06/19 | 281 | 285 | 281 | 285 | 9,800 |
2023/06/16 | 282 | 285 | 282 | 284 | 1,500 |
2023/06/15 | 286 | 286 | 278 | 285 | 8,400 |
2023/06/14 | 284 | 287 | 281 | 287 | 7,700 |
2023/06/13 | 282 | 285 | 282 | 284 | 4,900 |
2023/06/12 | 286 | 286 | 282 | 282 | 5,800 |
2023/06/09 | 280 | 287 | 280 | 286 | 7,500 |
2023/06/08 | 286 | 287 | 283 | 285 | 4,700 |
2023/06/07 | 288 | 288 | 282 | 283 | 5,500 |
2023/06/06 | 287 | 288 | 284 | 288 | 8,000 |
2023/06/05 | 285 | 285 | 282 | 285 | 7,800 |
2023/06/02 | 286 | 286 | 283 | 285 | 4,400 |
2023/06/01 | 278 | 286 | 278 | 286 | 11,700 |
2023/05/31 | 285 | 286 | 282 | 283 | 6,200 |
2023/05/30 | 279 | 281 | 278 | 280 | 8,000 |
2023/05/29 | 281 | 283 | 263 | 280 | 26,100 |
2023/05/26 | 286 | 286 | 277 | 281 | 5,100 |
2023/05/25 | 286 | 290 | 280 | 284 | 19,100 |
2023/05/24 | 283 | 288 | 283 | 286 | 9,200 |
2023/05/23 | 288 | 290 | 287 | 288 | 5,000 |
2023/05/22 | 287 | 292 | 287 | 287 | 5,300 |
2023/05/19 | 288 | 290 | 287 | 290 | 5,700 |
2023/05/18 | 289 | 290 | 287 | 290 | 5,500 |
2023/05/17 | 290 | 290 | 286 | 290 | 5,100 |
2023/05/16 | 301 | 304 | 287 | 291 | 57,300 |
2023/05/15 | 289 | 300 | 285 | 295 | 37,800 |
2023/05/12 | 285 | 290 | 285 | 288 | 26,200 |
2023/05/11 | 283 | 289 | 283 | 285 | 16,000 |
2023/05/10 | 285 | 286 | 282 | 286 | 14,600 |
2023/05/09 | 283 | 285 | 281 | 285 | 5,000 |
2023/05/08 | 280 | 287 | 280 | 283 | 15,200 |
2023/05/02 | 276 | 282 | 276 | 278 | 18,800 |
2023/05/01 | 282 | 285 | 280 | 284 | 8,600 |
2023/04/28 | 280 | 281 | 279 | 279 | 4,400 |
2023/04/27 | 279 | 282 | 279 | 279 | 3,900 |
2023/04/26 | 284 | 284 | 280 | 281 | 11,300 |
2023/04/25 | 282 | 286 | 282 | 282 | 4,300 |
2023/04/24 | 285 | 285 | 279 | 282 | 9,500 |
2023/04/21 | 287 | 287 | 283 | 284 | 4,400 |
2023/04/20 | 288 | 289 | 285 | 285 | 20,200 |
2023/04/19 | 293 | 293 | 286 | 288 | 9,800 |
2023/04/18 | 288 | 289 | 283 | 289 | 37,900 |
2023/04/17 | 291 | 295 | 287 | 287 | 62,000 |
2023/04/14 | 301 | 307 | 299 | 303 | 40,500 |
2023/04/13 | 304 | 306 | 304 | 304 | 7,900 |
2023/04/12 | 307 | 307 | 303 | 304 | 11,500 |
2023/04/11 | 309 | 309 | 305 | 309 | 11,800 |
2023/04/10 | 306 | 311 | 306 | 307 | 10,100 |
2023/04/07 | 308 | 309 | 307 | 307 | 6,300 |
2023/04/06 | 309 | 309 | 305 | 306 | 9,900 |
2023/04/05 | 308 | 312 | 308 | 308 | 13,500 |
2023/04/04 | 306 | 309 | 306 | 307 | 7,700 |
2023/04/03 | 302 | 309 | 302 | 308 | 10,600 |
2023/03/31 | 306 | 306 | 302 | 302 | 12,800 |
2023/03/30 | 305 | 306 | 304 | 306 | 7,100 |
2023/03/29 | 306 | 307 | 302 | 305 | 6,900 |
2023/03/28 | 311 | 311 | 305 | 307 | 6,100 |
2023/03/27 | 302 | 310 | 302 | 309 | 18,000 |
2023/03/24 | 304 | 311 | 304 | 310 | 35,500 |
2023/03/23 | 311 | 316 | 311 | 314 | 6,600 |
2023/03/22 | 314 | 322 | 311 | 311 | 34,100 |
2023/03/20 | 316 | 316 | 301 | 314 | 33,600 |
2023/03/17 | 317 | 317 | 314 | 314 | 7,500 |
2023/03/16 | 310 | 318 | 310 | 318 | 7,200 |
2023/03/15 | 313 | 318 | 310 | 317 | 7,500 |
2023/03/14 | 315 | 318 | 311 | 313 | 17,300 |
2023/03/13 | 320 | 323 | 316 | 319 | 20,300 |
2023/03/10 | 323 | 333 | 323 | 324 | 22,000 |
2023/03/09 | 327 | 327 | 323 | 324 | 8,700 |
2023/03/08 | 321 | 329 | 321 | 327 | 20,800 |
2023/03/07 | 325 | 326 | 323 | 324 | 27,600 |
2023/03/06 | 319 | 326 | 319 | 322 | 24,300 |
2023/03/03 | 325 | 325 | 319 | 325 | 21,500 |
2023/03/02 | 333 | 333 | 320 | 325 | 28,700 |
2023/03/01 | 324 | 333 | 320 | 333 | 34,400 |
2023/02/28 | 316 | 325 | 315 | 321 | 16,400 |
2023/02/27 | 323 | 323 | 314 | 316 | 25,200 |
2023/02/24 | 325 | 329 | 323 | 323 | 81,000 |
2023/02/22 | 328 | 329 | 320 | 327 | 60,400 |
2023/02/21 | 335 | 338 | 333 | 333 | 23,900 |
2023/02/20 | 335 | 337 | 333 | 334 | 17,500 |
2023/02/17 | 333 | 341 | 333 | 333 | 26,300 |
2023/02/16 | 340 | 343 | 339 | 341 | 12,200 |
2023/02/15 | 343 | 346 | 339 | 342 | 32,100 |
2023/02/14 | 349 | 349 | 342 | 343 | 26,500 |
2023/02/13 | 347 | 348 | 343 | 348 | 24,000 |
2023/02/10 | 347 | 351 | 344 | 344 | 55,000 |
2023/02/09 | 355 | 355 | 350 | 354 | 30,300 |
2023/02/08 | 352 | 357 | 352 | 354 | 10,200 |
2023/02/07 | 355 | 357 | 348 | 355 | 46,500 |
2023/02/06 | 362 | 369 | 351 | 356 | 116,600 |
2023/02/03 | 347 | 361 | 342 | 355 | 145,200 |
2023/02/02 | 337 | 351 | 336 | 345 | 88,000 |
2023/02/01 | 336 | 340 | 336 | 339 | 12,000 |
2023/01/31 | 334 | 340 | 334 | 338 | 15,400 |
2023/01/30 | 337 | 337 | 332 | 334 | 8,900 |
2023/01/27 | 331 | 336 | 331 | 335 | 11,400 |
2023/01/26 | 337 | 338 | 333 | 333 | 13,200 |
2023/01/25 | 336 | 338 | 334 | 337 | 8,500 |
2023/01/24 | 335 | 339 | 333 | 339 | 17,600 |
2023/01/23 | 330 | 336 | 330 | 332 | 13,800 |
2023/01/20 | 331 | 331 | 329 | 330 | 18,000 |
2023/01/19 | 327 | 333 | 326 | 329 | 35,100 |
2023/01/18 | 325 | 337 | 322 | 327 | 46,300 |
2023/01/17 | 322 | 329 | 322 | 323 | 15,400 |
2023/01/16 | 333 | 339 | 318 | 322 | 58,200 |
2023/01/13 | 348 | 350 | 345 | 347 | 19,000 |
2023/01/12 | 348 | 349 | 346 | 348 | 8,100 |
2023/01/11 | 350 | 350 | 343 | 348 | 15,800 |
2023/01/10 | 344 | 346 | 340 | 346 | 9,500 |
2023/01/06 | 340 | 346 | 340 | 343 | 14,900 |
2023/01/05 | 344 | 348 | 341 | 348 | 9,100 |
2023/01/04 | 350 | 350 | 341 | 341 | 16,700 |