ＡＮＡＰホールディングス(3189)の株価時系列情報
ＡＮＡＰホールディングス(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 408 | 455 | 373 | 373 | 317,800 |
| 2024/12/27 | 362 | 409 | 349 | 400 | 391,800 |
| 2024/12/26 | 350 | 350 | 327 | 334 | 82,700 |
| 2024/12/25 | 309 | 370 | 300 | 319 | 290,000 |
| 2024/12/24 | 308 | 315 | 294 | 309 | 111,200 |
| 2024/12/23 | 345 | 345 | 308 | 308 | 54,500 |
| 2024/12/20 | 342 | 351 | 335 | 340 | 51,600 |
| 2024/12/19 | 351 | 351 | 340 | 342 | 16,200 |
| 2024/12/18 | 347 | 351 | 345 | 345 | 24,200 |
| 2024/12/17 | 341 | 354 | 341 | 347 | 16,300 |
| 2024/12/16 | 341 | 351 | 338 | 341 | 59,100 |
| 2024/12/13 | 352 | 352 | 341 | 341 | 41,800 |
| 2024/12/12 | 353 | 356 | 349 | 355 | 21,600 |
| 2024/12/11 | 357 | 359 | 350 | 353 | 19,500 |
| 2024/12/10 | 350 | 366 | 350 | 359 | 19,300 |
| 2024/12/09 | 370 | 374 | 349 | 350 | 46,800 |
| 2024/12/06 | 344 | 356 | 342 | 356 | 19,300 |
| 2024/12/05 | 350 | 355 | 344 | 344 | 19,200 |
| 2024/12/04 | 355 | 360 | 344 | 348 | 47,800 |
| 2024/12/03 | 356 | 361 | 352 | 355 | 27,200 |
| 2024/12/02 | 361 | 365 | 351 | 357 | 25,900 |
| 2024/11/29 | 358 | 367 | 355 | 358 | 48,900 |
| 2024/11/28 | 371 | 371 | 353 | 361 | 67,300 |
| 2024/11/27 | 384 | 384 | 355 | 371 | 61,200 |
| 2024/11/26 | 392 | 392 | 382 | 384 | 13,800 |
| 2024/11/25 | 390 | 399 | 374 | 393 | 55,800 |
| 2024/11/22 | 399 | 399 | 375 | 382 | 94,200 |
| 2024/11/21 | 392 | 403 | 386 | 399 | 100,400 |
| 2024/11/20 | 372 | 405 | 372 | 394 | 134,100 |
| 2024/11/19 | 383 | 383 | 369 | 372 | 45,400 |
| 2024/11/18 | 343 | 364 | 343 | 362 | 57,900 |
| 2024/11/15 | 335 | 340 | 331 | 338 | 17,400 |
| 2024/11/14 | 344 | 348 | 335 | 335 | 27,900 |
| 2024/11/13 | 364 | 364 | 336 | 343 | 90,500 |
| 2024/11/12 | 380 | 383 | 354 | 365 | 77,800 |
| 2024/11/11 | 390 | 401 | 368 | 375 | 96,400 |
| 2024/11/08 | 382 | 407 | 374 | 393 | 95,400 |
| 2024/11/07 | 374 | 389 | 354 | 379 | 101,800 |
| 2024/11/06 | 383 | 393 | 370 | 381 | 65,800 |
| 2024/11/05 | 402 | 437 | 378 | 383 | 336,700 |
| 2024/11/01 | 327 | 395 | 325 | 388 | 447,700 |
| 2024/10/31 | 326 | 375 | 313 | 335 | 242,300 |
| 2024/10/30 | 324 | 339 | 300 | 310 | 45,800 |
| 2024/10/29 | 332 | 332 | 314 | 316 | 42,500 |
| 2024/10/28 | 314 | 343 | 306 | 332 | 88,100 |
| 2024/10/25 | 326 | 344 | 309 | 322 | 83,400 |
| 2024/10/24 | 290 | 353 | 289 | 322 | 343,000 |
| 2024/10/23 | 276 | 300 | 276 | 289 | 62,100 |
| 2024/10/22 | 267 | 285 | 265 | 276 | 39,900 |
| 2024/10/21 | 273 | 275 | 266 | 267 | 11,100 |
| 2024/10/18 | 286 | 287 | 270 | 275 | 27,700 |
| 2024/10/17 | 273 | 283 | 267 | 283 | 22,100 |
| 2024/10/16 | 273 | 282 | 260 | 268 | 30,900 |
| 2024/10/15 | 273 | 287 | 264 | 274 | 35,100 |
| 2024/10/11 | 267 | 274 | 262 | 273 | 27,800 |
| 2024/10/10 | 270 | 271 | 268 | 269 | 2,900 |
| 2024/10/09 | 271 | 273 | 242 | 270 | 37,600 |
| 2024/10/08 | 272 | 275 | 269 | 270 | 4,500 |
| 2024/10/07 | 270 | 270 | 268 | 269 | 5,300 |
| 2024/10/04 | 270 | 271 | 265 | 266 | 11,900 |
| 2024/10/03 | 277 | 277 | 270 | 270 | 13,600 |
| 2024/10/02 | 265 | 275 | 265 | 270 | 10,300 |
| 2024/10/01 | 269 | 271 | 265 | 266 | 24,500 |
| 2024/09/30 | 271 | 278 | 262 | 275 | 16,500 |
| 2024/09/27 | 277 | 277 | 266 | 271 | 9,500 |
| 2024/09/26 | 273 | 290 | 262 | 277 | 49,400 |
| 2024/09/25 | 265 | 277 | 265 | 268 | 15,100 |
| 2024/09/24 | 264 | 274 | 260 | 265 | 27,400 |
| 2024/09/20 | 256 | 269 | 255 | 261 | 18,200 |
| 2024/09/19 | 260 | 260 | 255 | 256 | 17,000 |
| 2024/09/18 | 254 | 257 | 252 | 252 | 6,200 |
| 2024/09/17 | 254 | 259 | 252 | 252 | 10,600 |
| 2024/09/13 | 252 | 256 | 252 | 253 | 24,900 |
| 2024/09/12 | 256 | 256 | 245 | 254 | 32,800 |
| 2024/09/11 | 260 | 260 | 244 | 252 | 42,700 |
| 2024/09/10 | 256 | 262 | 242 | 257 | 29,300 |
| 2024/09/09 | 264 | 267 | 247 | 255 | 47,600 |
| 2024/09/06 | 281 | 283 | 253 | 258 | 144,500 |
| 2024/09/05 | 242 | 325 | 242 | 273 | 590,700 |
| 2024/09/04 | 255 | 255 | 245 | 245 | 48,800 |
| 2024/09/03 | 254 | 263 | 254 | 263 | 10,600 |
| 2024/09/02 | 264 | 264 | 253 | 254 | 14,900 |
| 2024/08/30 | 259 | 264 | 255 | 261 | 29,600 |
| 2024/08/29 | 251 | 259 | 251 | 253 | 26,700 |
| 2024/08/28 | 277 | 277 | 251 | 264 | 32,800 |
| 2024/08/27 | 270 | 271 | 264 | 271 | 27,900 |
| 2024/08/26 | 273 | 274 | 264 | 266 | 37,300 |
| 2024/08/23 | 273 | 281 | 272 | 272 | 34,300 |
| 2024/08/22 | 274 | 280 | 271 | 272 | 50,500 |
| 2024/08/21 | 298 | 332 | 273 | 277 | 345,000 |
| 2024/08/20 | 289 | 296 | 277 | 278 | 106,600 |
| 2024/08/19 | 300 | 310 | 281 | 281 | 194,300 |
| 2024/08/16 | 289 | 296 | 287 | 292 | 33,300 |
| 2024/08/15 | 298 | 299 | 292 | 295 | 28,900 |
| 2024/08/14 | 293 | 306 | 286 | 291 | 37,800 |
| 2024/08/13 | 289 | 301 | 289 | 290 | 26,700 |
| 2024/08/09 | 298 | 308 | 284 | 289 | 64,600 |
| 2024/08/08 | 281 | 317 | 281 | 290 | 89,300 |
| 2024/08/07 | 257 | 300 | 252 | 286 | 109,000 |
| 2024/08/06 | 241 | 275 | 239 | 256 | 118,100 |
| 2024/08/05 | 305 | 322 | 225 | 225 | 246,000 |
| 2024/08/02 | 321 | 333 | 295 | 305 | 181,200 |
| 2024/08/01 | 416 | 418 | 360 | 361 | 244,600 |
| 2024/07/31 | 425 | 444 | 425 | 440 | 95,500 |
| 2024/07/30 | 425 | 438 | 422 | 425 | 98,100 |
| 2024/07/29 | 405 | 435 | 403 | 430 | 165,800 |
| 2024/07/26 | 404 | 409 | 387 | 397 | 64,500 |
| 2024/07/25 | 385 | 425 | 385 | 400 | 116,000 |
| 2024/07/24 | 450 | 450 | 389 | 393 | 277,200 |
| 2024/07/23 | 439 | 454 | 431 | 443 | 152,400 |
| 2024/07/22 | 420 | 443 | 413 | 438 | 239,400 |
| 2024/07/19 | 407 | 424 | 400 | 415 | 192,900 |
| 2024/07/18 | 399 | 413 | 397 | 401 | 73,200 |
| 2024/07/17 | 395 | 430 | 390 | 405 | 238,200 |
| 2024/07/16 | 400 | 400 | 380 | 394 | 75,900 |
| 2024/07/12 | 400 | 400 | 393 | 397 | 40,100 |
| 2024/07/11 | 410 | 419 | 395 | 400 | 102,400 |
| 2024/07/10 | 403 | 420 | 398 | 408 | 107,400 |
| 2024/07/09 | 405 | 411 | 385 | 405 | 120,800 |
| 2024/07/08 | 420 | 424 | 397 | 399 | 125,100 |
| 2024/07/05 | 398 | 432 | 390 | 415 | 269,000 |
| 2024/07/04 | 390 | 415 | 370 | 396 | 321,200 |
| 2024/07/03 | 404 | 421 | 376 | 376 | 161,200 |
| 2024/07/02 | 399 | 407 | 368 | 380 | 202,400 |
| 2024/07/01 | 420 | 434 | 402 | 406 | 165,600 |
| 2024/06/28 | 401 | 429 | 400 | 419 | 217,600 |
| 2024/06/27 | 382 | 410 | 382 | 392 | 121,500 |
| 2024/06/26 | 386 | 389 | 373 | 386 | 102,900 |
| 2024/06/25 | 375 | 389 | 360 | 382 | 130,200 |
| 2024/06/24 | 410 | 416 | 372 | 374 | 172,300 |
| 2024/06/21 | 359 | 415 | 350 | 388 | 692,000 |
| 2024/06/20 | 320 | 380 | 320 | 367 | 504,600 |
| 2024/06/19 | 310 | 368 | 307 | 320 | 631,300 |
| 2024/06/18 | 284 | 307 | 282 | 307 | 89,800 |
| 2024/06/17 | 273 | 311 | 268 | 292 | 186,900 |
| 2024/06/14 | 254 | 275 | 245 | 273 | 71,500 |
| 2024/06/13 | 265 | 273 | 251 | 254 | 54,000 |
| 2024/06/12 | 275 | 275 | 266 | 266 | 27,900 |
| 2024/06/11 | 273 | 275 | 265 | 275 | 47,300 |
| 2024/06/10 | 275 | 280 | 269 | 273 | 104,600 |
| 2024/06/07 | 288 | 288 | 270 | 280 | 148,300 |
| 2024/06/06 | 256 | 292 | 252 | 267 | 336,300 |
| 2024/06/05 | 245 | 288 | 237 | 245 | 166,200 |
| 2024/06/04 | 241 | 241 | 236 | 240 | 3,600 |
| 2024/06/03 | 240 | 240 | 233 | 240 | 33,200 |
| 2024/05/31 | 236 | 250 | 228 | 231 | 92,800 |
| 2024/05/30 | 240 | 240 | 229 | 229 | 24,400 |
| 2024/05/29 | 230 | 240 | 229 | 238 | 26,700 |
| 2024/05/28 | 224 | 229 | 224 | 229 | 19,200 |
| 2024/05/27 | 219 | 225 | 219 | 224 | 25,100 |
| 2024/05/24 | 224 | 227 | 223 | 227 | 17,400 |
| 2024/05/23 | 223 | 226 | 221 | 226 | 14,300 |
| 2024/05/22 | 224 | 227 | 222 | 223 | 26,800 |
| 2024/05/21 | 226 | 226 | 222 | 223 | 7,000 |
| 2024/05/20 | 222 | 228 | 222 | 228 | 17,700 |
| 2024/05/17 | 224 | 225 | 221 | 225 | 7,900 |
| 2024/05/16 | 222 | 224 | 221 | 224 | 20,800 |
| 2024/05/15 | 225 | 225 | 222 | 223 | 10,200 |
| 2024/05/14 | 221 | 225 | 221 | 225 | 14,000 |
| 2024/05/13 | 223 | 228 | 219 | 228 | 18,200 |
| 2024/05/10 | 219 | 224 | 218 | 220 | 18,700 |
| 2024/05/09 | 222 | 223 | 219 | 219 | 36,200 |
| 2024/05/08 | 223 | 225 | 221 | 225 | 22,900 |
| 2024/05/07 | 227 | 227 | 222 | 223 | 16,300 |
| 2024/05/02 | 224 | 226 | 224 | 226 | 4,400 |
| 2024/05/01 | 221 | 226 | 221 | 226 | 9,100 |
| 2024/04/30 | 218 | 223 | 218 | 223 | 6,900 |
| 2024/04/26 | 225 | 225 | 218 | 218 | 27,700 |
| 2024/04/25 | 230 | 230 | 225 | 225 | 16,400 |
| 2024/04/24 | 223 | 232 | 221 | 230 | 13,300 |
| 2024/04/23 | 225 | 228 | 222 | 223 | 38,400 |
| 2024/04/22 | 220 | 263 | 219 | 231 | 169,600 |
| 2024/04/19 | 226 | 228 | 218 | 219 | 17,100 |
| 2024/04/18 | 220 | 225 | 218 | 225 | 12,700 |
| 2024/04/17 | 220 | 221 | 215 | 219 | 10,300 |
| 2024/04/16 | 224 | 228 | 215 | 220 | 31,400 |
| 2024/04/15 | 228 | 230 | 224 | 224 | 16,800 |
| 2024/04/12 | 225 | 229 | 224 | 228 | 9,800 |
| 2024/04/11 | 225 | 226 | 225 | 226 | 14,100 |
| 2024/04/10 | 223 | 226 | 223 | 226 | 5,400 |
| 2024/04/09 | 224 | 227 | 221 | 223 | 11,400 |
| 2024/04/08 | 224 | 225 | 220 | 222 | 7,400 |
| 2024/04/05 | 224 | 229 | 220 | 220 | 29,600 |
| 2024/04/04 | 230 | 230 | 224 | 225 | 9,800 |
| 2024/04/03 | 222 | 226 | 222 | 225 | 7,200 |
| 2024/04/02 | 231 | 232 | 216 | 222 | 60,400 |
| 2024/04/01 | 245 | 245 | 231 | 231 | 45,300 |
| 2024/03/29 | 240 | 268 | 230 | 245 | 209,100 |
| 2024/03/28 | 227 | 231 | 223 | 227 | 38,200 |
| 2024/03/27 | 226 | 232 | 219 | 227 | 58,700 |
| 2024/03/26 | 234 | 234 | 222 | 226 | 40,000 |
| 2024/03/25 | 227 | 236 | 226 | 230 | 65,900 |
| 2024/03/22 | 224 | 227 | 223 | 227 | 31,500 |
| 2024/03/21 | 223 | 224 | 221 | 222 | 14,200 |
| 2024/03/19 | 223 | 226 | 220 | 222 | 24,500 |
| 2024/03/18 | 217 | 223 | 217 | 221 | 14,800 |
| 2024/03/15 | 218 | 219 | 217 | 219 | 15,600 |
| 2024/03/14 | 220 | 222 | 218 | 219 | 8,900 |
| 2024/03/13 | 215 | 225 | 215 | 220 | 43,300 |
| 2024/03/12 | 211 | 216 | 211 | 214 | 15,100 |
| 2024/03/11 | 219 | 221 | 214 | 214 | 29,400 |
| 2024/03/08 | 221 | 222 | 219 | 219 | 16,900 |
| 2024/03/07 | 222 | 222 | 218 | 221 | 17,400 |
| 2024/03/06 | 220 | 223 | 219 | 220 | 21,500 |
| 2024/03/05 | 220 | 224 | 213 | 219 | 38,900 |
| 2024/03/04 | 224 | 225 | 216 | 217 | 96,000 |
| 2024/03/01 | 230 | 236 | 224 | 232 | 31,600 |
| 2024/02/29 | 228 | 234 | 219 | 232 | 40,500 |
| 2024/02/28 | 218 | 228 | 218 | 228 | 37,200 |
| 2024/02/27 | 241 | 241 | 225 | 226 | 72,600 |
| 2024/02/26 | 223 | 236 | 220 | 232 | 84,700 |
| 2024/02/22 | 222 | 224 | 219 | 221 | 17,100 |
| 2024/02/21 | 219 | 223 | 219 | 223 | 30,400 |
| 2024/02/20 | 220 | 222 | 218 | 221 | 23,200 |
| 2024/02/19 | 224 | 224 | 217 | 220 | 50,200 |
| 2024/02/16 | 220 | 222 | 217 | 218 | 47,100 |
| 2024/02/15 | 216 | 220 | 215 | 219 | 22,200 |
| 2024/02/14 | 217 | 220 | 216 | 216 | 36,000 |
| 2024/02/13 | 220 | 223 | 216 | 219 | 28,400 |
| 2024/02/09 | 222 | 224 | 217 | 219 | 43,600 |
| 2024/02/08 | 230 | 244 | 220 | 221 | 156,700 |
| 2024/02/07 | 210 | 230 | 209 | 224 | 201,100 |
| 2024/02/06 | 238 | 271 | 229 | 246 | 459,000 |
| 2024/02/05 | 228 | 239 | 227 | 235 | 61,500 |
| 2024/02/02 | 222 | 227 | 222 | 227 | 12,600 |
| 2024/02/01 | 226 | 226 | 221 | 222 | 20,900 |
| 2024/01/31 | 227 | 227 | 223 | 226 | 10,800 |
| 2024/01/30 | 226 | 228 | 224 | 227 | 20,200 |
| 2024/01/29 | 226 | 228 | 223 | 223 | 17,600 |
| 2024/01/26 | 231 | 231 | 207 | 224 | 147,700 |
| 2024/01/25 | 231 | 233 | 226 | 231 | 22,800 |
| 2024/01/24 | 222 | 233 | 222 | 231 | 39,600 |
| 2024/01/23 | 228 | 228 | 220 | 225 | 29,000 |
| 2024/01/22 | 227 | 227 | 223 | 224 | 9,900 |
| 2024/01/19 | 228 | 228 | 224 | 224 | 19,800 |
| 2024/01/18 | 223 | 227 | 221 | 227 | 23,300 |
| 2024/01/17 | 226 | 227 | 223 | 223 | 27,600 |
| 2024/01/16 | 230 | 232 | 223 | 225 | 61,600 |
| 2024/01/15 | 222 | 233 | 222 | 233 | 49,400 |
| 2024/01/12 | 226 | 226 | 219 | 226 | 56,500 |
| 2024/01/11 | 229 | 229 | 224 | 226 | 39,300 |
| 2024/01/10 | 252 | 252 | 226 | 233 | 314,000 |
| 2024/01/09 | 249 | 253 | 243 | 252 | 40,600 |
| 2024/01/05 | 244 | 249 | 239 | 245 | 24,300 |
| 2024/01/04 | 236 | 246 | 232 | 243 | 22,800 |