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
2025/09/16 618 633 599 613 291,700
2025/09/12 618 620 594 608 294,600
2025/09/11 604 630 604 604 191,900
2025/09/10 618 633 605 620 399,600
2025/09/09 655 660 610 610 363,700
2025/09/08 642 679 640 656 148,300
2025/09/05 635 669 634 646 205,800
2025/09/04 628 654 623 641 543,500
2025/09/03 674 693 635 640 305,900
2025/09/02 693 697 667 674 408,900
2025/09/01 691 717 690 700 128,500
2025/08/29 695 707 694 697 160,100
2025/08/28 703 714 690 701 150,600
2025/08/27 706 709 689 703 136,600
2025/08/26 716 746 697 706 280,200
2025/08/25 737 749 711 731 313,100
2025/08/22 715 743 710 722 302,100
2025/08/21 706 731 701 715 212,400
2025/08/20 694 718 671 707 189,400
2025/08/19 714 725 700 706 156,600
2025/08/18 719 731 702 719 181,900
2025/08/15 696 720 696 707 177,800
2025/08/14 708 740 695 705 291,100
2025/08/13 770 770 700 709 398,400
2025/08/12 805 838 780 781 377,900
2025/08/08 776 879 768 835 1,018,000
2025/08/07 712 754 692 732 595,900
2025/08/06 651 720 622 710 574,200
2025/08/05 713 729 640 671 633,100
2025/08/04 745 779 711 711 543,900
2025/08/01 866 866 761 805 595,200
2025/07/31 956 968 873 880 310,500
2025/07/30 989 995 968 971 154,700
2025/07/29 994 1,083 966 989 349,200
2025/07/28 983 1,005 960 993 280,700
2025/07/25 1,010 1,025 980 998 477,200
2025/07/24 1,100 1,107 1,010 1,040 386,800
2025/07/23 1,245 1,290 1,071 1,079 700,200
2025/07/22 1,348 1,348 1,227 1,271 313,200
2025/07/18 1,496 1,498 1,346 1,351 475,600
2025/07/17 1,493 1,835 1,363 1,450 2,187,800
2025/07/16 1,305 1,525 1,246 1,525 661,900
2025/07/15 1,490 1,490 1,364 1,388 331,600
2025/07/14 1,428 1,624 1,428 1,494 907,100
2025/07/11 1,441 1,448 1,345 1,370 307,700
2025/07/10 1,333 1,488 1,332 1,413 613,200
2025/07/09 1,225 1,347 1,180 1,324 816,600
2025/07/08 1,085 1,195 1,080 1,195 222,200
2025/07/07 1,044 1,098 1,040 1,085 109,900
2025/07/04 1,102 1,123 1,031 1,033 146,700
2025/07/03 1,091 1,123 1,064 1,111 178,900
2025/07/02 1,063 1,100 1,061 1,061 90,500
2025/07/01 1,145 1,160 1,085 1,085 195,800
2025/06/30 1,100 1,225 1,080 1,152 747,300
2025/06/27 1,069 1,069 964 1,001 624,700
2025/06/26 1,112 1,144 1,078 1,099 276,300
2025/06/25 1,195 1,195 1,004 1,123 735,100
2025/06/24 1,332 1,394 1,209 1,225 471,900
2025/06/23 1,335 1,360 1,282 1,330 363,500
2025/06/20 1,461 1,464 1,340 1,346 454,100
2025/06/19 1,643 1,684 1,459 1,465 1,000,000
2025/06/18 1,631 1,718 1,581 1,642 940,800
2025/06/17 1,485 1,770 1,454 1,671 2,959,900
2025/06/16 1,356 1,585 1,349 1,500 1,974,400
2025/06/13 1,400 1,428 1,300 1,326 1,621,800
2025/06/12 1,305 1,535 1,159 1,260 6,076,700
2025/06/11 1,324 1,414 1,212 1,414 2,905,200
2025/06/10 1,114 1,114 1,114 1,114 73,200
2025/06/09 960 972 930 964 241,300
2025/06/06 990 994 934 968 339,500
2025/06/05 910 977 882 975 309,300
2025/06/04 940 940 873 916 356,200
2025/06/03 911 967 885 942 464,800
2025/06/02 802 896 798 881 426,500
2025/05/30 755 817 739 798 257,600
2025/05/29 762 780 738 740 332,500
2025/05/28 715 758 702 732 213,600
2025/05/27 686 716 686 709 208,600
2025/05/26 668 710 659 691 352,700
2025/05/23 698 698 625 628 392,600
2025/05/22 650 719 637 699 809,000
2025/05/21 605 650 601 637 472,200
2025/05/20 585 605 560 600 411,500
2025/05/19 575 590 554 580 259,100
2025/05/16 528 572 525 565 359,700
2025/05/15 506 522 502 518 41,100
2025/05/14 514 514 501 507 27,400
2025/05/13 509 523 498 504 108,800
2025/05/12 545 550 501 503 152,600
2025/05/09 530 543 524 543 40,100
2025/05/08 521 533 515 531 37,400
2025/05/07 526 533 520 522 38,900
2025/05/02 550 557 518 525 126,900
2025/05/01 552 558 538 550 46,500
2025/04/30 548 559 542 548 66,900
2025/04/28 541 560 537 558 100,500
2025/04/25 556 560 540 542 57,800
2025/04/24 559 565 550 554 52,700
2025/04/23 560 583 549 559 166,300
2025/04/22 531 580 531 546 150,300
2025/04/21 546 560 532 534 111,900
2025/04/18 527 550 526 543 183,100
2025/04/17 549 560 524 531 205,000
2025/04/16 509 534 506 520 111,500
2025/04/15 483 508 472 506 51,400
2025/04/14 461 503 461 490 50,800
2025/04/11 448 471 448 460 59,800
2025/04/10 476 482 459 464 92,200
2025/04/09 466 466 439 460 70,600
2025/04/08 404 460 400 450 34,400
2025/04/07 364 412 363 400 75,100
2025/04/04 456 456 420 428 79,700
2025/04/03 470 472 454 462 56,300
2025/04/02 479 483 464 473 74,600
2025/04/01 488 499 466 468 62,500
2025/03/31 520 520 486 486 95,800
2025/03/28 504 526 489 526 66,400
2025/03/27 531 537 493 503 155,800
2025/03/26 520 540 500 530 146,200
2025/03/25 493 530 491 520 110,500
2025/03/24 495 506 489 491 85,000
2025/03/21 480 512 480 495 58,400
2025/03/19 490 496 480 480 28,300
2025/03/18 483 490 479 490 13,900
2025/03/17 491 502 481 487 29,800
2025/03/14 492 505 474 475 64,600
2025/03/13 475 486 469 476 18,300
2025/03/12 456 507 453 476 88,200
2025/03/11 447 457 430 450 74,800
2025/03/10 482 482 458 458 53,500
2025/03/07 479 484 470 483 39,500
2025/03/06 493 504 486 487 42,100
2025/03/05 473 519 473 496 149,400
2025/03/04 500 534 477 481 201,000
2025/03/03 501 511 488 492 84,800
2025/02/28 529 544 481 502 241,300
2025/02/27 561 585 529 539 268,800
2025/02/26 535 617 534 560 577,700
2025/02/25 518 535 487 524 239,900
2025/02/21 487 520 478 500 295,900
2025/02/20 450 518 446 495 596,100
2025/02/19 419 454 414 438 130,400
2025/02/18 408 422 395 406 86,800
2025/02/17 398 408 390 408 48,600
2025/02/14 386 404 386 401 71,500
2025/02/13 378 386 371 381 44,700
2025/02/12 382 382 375 375 8,700
2025/02/10 383 388 371 371 35,500
2025/02/07 374 385 366 383 40,600
2025/02/06 378 378 369 374 19,300
2025/02/05 385 387 370 370 34,100
2025/02/04 390 394 377 377 46,000
2025/02/03 379 404 377 381 97,500
2025/01/31 380 384 370 372 40,600
2025/01/30 384 384 371 380 43,600
2025/01/29 376 383 376 378 11,500
2025/01/28 376 381 375 380 19,800
2025/01/27 380 384 372 376 31,500
2025/01/24 383 388 377 377 29,800
2025/01/23 386 390 378 378 34,000
2025/01/22 389 396 384 389 32,300
2025/01/21 404 416 381 389 120,000
2025/01/20 390 405 376 398 142,400
2025/01/17 392 392 370 390 83,500
2025/01/16 390 399 381 386 141,600
2025/01/15 417 417 375 381 171,600
2025/01/14 409 439 402 417 323,400
2025/01/10 419 419 390 410 188,600
2025/01/09 417 444 403 419 395,700
2025/01/08 385 417 383 409 270,900
2025/01/07 395 397 374 377 96,000
2025/01/06 371 395 366 391 72,600

このページの先頭へ