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

アニコム　ホールディングス(8715)の株価時系列情報

アニコム　ホールディングス(8715)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
2026/05/26 1,355 1,378 1,341 1,352 334,000
2026/05/25 1,387 1,391 1,335 1,350 348,900
2026/05/22 1,341 1,383 1,341 1,374 386,000
2026/05/21 1,368 1,375 1,331 1,347 443,400
2026/05/20 1,310 1,362 1,307 1,353 458,700
2026/05/19 1,307 1,340 1,298 1,318 586,700
2026/05/18 1,333 1,343 1,254 1,295 638,400
2026/05/15 1,334 1,346 1,312 1,340 386,300
2026/05/14 1,309 1,379 1,295 1,315 704,400
2026/05/13 1,300 1,355 1,271 1,308 1,366,500
2026/05/12 1,439 1,448 1,360 1,360 978,300
2026/05/11 1,464 1,479 1,399 1,409 629,900
2026/05/08 1,495 1,496 1,436 1,473 673,000
2026/05/07 1,461 1,502 1,394 1,495 761,600
2026/05/01 1,475 1,483 1,460 1,468 464,900
2026/04/30 1,498 1,526 1,493 1,500 410,300
2026/04/28 1,476 1,526 1,469 1,518 465,700
2026/04/27 1,543 1,582 1,468 1,489 865,500
2026/04/24 1,492 1,574 1,487 1,543 789,300
2026/04/23 1,481 1,498 1,438 1,487 878,700
2026/04/22 1,493 1,509 1,471 1,473 470,100
2026/04/21 1,504 1,507 1,450 1,493 657,200
2026/04/20 1,565 1,584 1,464 1,474 1,171,500
2026/04/17 1,635 1,649 1,520 1,557 1,097,800
2026/04/16 1,667 1,689 1,611 1,629 944,000
2026/04/15 1,661 1,710 1,655 1,680 722,900
2026/04/14 1,609 1,668 1,594 1,647 743,300
2026/04/13 1,545 1,620 1,545 1,618 929,200
2026/04/10 1,635 1,640 1,506 1,531 1,311,600
2026/04/09 1,562 1,617 1,560 1,608 717,400
2026/04/08 1,539 1,544 1,487 1,543 755,800
2026/04/07 1,476 1,524 1,466 1,524 449,300
2026/04/06 1,452 1,471 1,451 1,461 394,900
2026/04/03 1,404 1,448 1,404 1,438 337,700
2026/03/27 1,389 1,406 1,377 1,400 598,600
2026/03/26 1,404 1,408 1,364 1,383 457,800
2026/03/25 1,351 1,410 1,348 1,395 535,300
2026/03/24 1,314 1,331 1,305 1,315 460,700
2026/03/23 1,319 1,320 1,268 1,273 834,600
2026/03/19 1,361 1,389 1,336 1,337 638,500
2026/03/18 1,373 1,385 1,351 1,383 415,000
2026/03/17 1,333 1,375 1,333 1,365 398,500
2026/03/16 1,325 1,334 1,308 1,323 395,200
2026/03/13 1,280 1,330 1,264 1,317 523,400
2026/03/12 1,317 1,348 1,284 1,286 460,300
2026/03/11 1,330 1,341 1,307 1,314 618,000
2026/03/10 1,285 1,332 1,274 1,316 485,200
2026/03/09 1,237 1,271 1,230 1,265 518,300
2026/03/06 1,247 1,284 1,225 1,280 586,200
2026/03/05 1,215 1,258 1,215 1,247 644,300
2026/03/04 1,191 1,208 1,157 1,185 489,500
2026/03/03 1,221 1,239 1,212 1,214 470,400
2026/03/02 1,201 1,222 1,195 1,215 383,100
2026/02/27 1,219 1,239 1,207 1,231 564,800
2026/02/26 1,205 1,214 1,195 1,199 350,500
2026/02/25 1,196 1,204 1,182 1,195 399,100
2026/02/24 1,178 1,206 1,169 1,195 544,700
2026/02/20 1,160 1,181 1,152 1,178 364,300
2026/02/19 1,144 1,176 1,141 1,167 363,100
2026/02/18 1,145 1,160 1,126 1,160 648,700
2026/02/17 1,106 1,136 1,100 1,134 666,100
2026/02/16 1,091 1,108 1,079 1,095 511,800
2026/02/13 1,100 1,100 1,069 1,094 500,500
2026/02/12 1,070 1,109 1,066 1,100 747,900
2026/02/10 1,030 1,076 1,027 1,070 1,067,500
2026/02/09 1,029 1,035 975 1,026 1,315,800
2026/02/06 1,039 1,046 1,022 1,041 515,500
2026/02/05 1,059 1,062 1,032 1,045 756,500
2026/02/04 1,053 1,061 1,041 1,049 564,600
2026/02/03 1,064 1,070 1,052 1,060 603,300
2026/02/02 1,064 1,077 1,046 1,054 452,300
2026/01/30 1,047 1,054 1,038 1,050 321,200
2026/01/29 1,020 1,038 996 1,036 566,100
2026/01/28 1,041 1,047 1,028 1,040 282,400
2026/01/27 1,040 1,062 1,027 1,051 247,400
2026/01/26 1,051 1,059 1,045 1,048 315,000
2026/01/23 1,072 1,082 1,060 1,066 283,700
2026/01/22 1,068 1,075 1,064 1,068 403,700
2026/01/21 1,058 1,066 1,051 1,062 325,600
2026/01/20 1,073 1,090 1,069 1,070 291,400
2026/01/19 1,074 1,075 1,058 1,070 351,400
2026/01/16 1,099 1,105 1,032 1,068 792,100
2026/01/15 1,084 1,098 1,082 1,090 369,200
2026/01/14 1,070 1,078 1,065 1,072 376,700
2026/01/13 1,075 1,080 1,061 1,062 452,900
2026/01/09 1,050 1,061 1,044 1,058 316,800
2026/01/08 1,052 1,064 1,046 1,046 372,100
2026/01/07 1,029 1,044 1,017 1,043 313,500
2026/01/06 1,030 1,053 1,028 1,036 394,800
2026/01/05 1,008 1,020 1,003 1,020 426,800
2025/12/30 1,025 1,027 998 1,008 357,800
2025/12/29 1,018 1,027 1,014 1,021 299,500
2025/12/26 1,013 1,019 1,010 1,018 295,400
2025/12/25 988 1,021 977 1,007 721,900
2025/12/24 973 979 965 965 433,200
2025/12/23 971 980 964 977 270,100
2025/12/22 981 984 954 962 578,300
2025/12/19 951 973 951 966 410,400
2025/12/18 950 960 947 952 271,700
2025/12/17 940 954 934 950 249,400
2025/12/16 940 957 937 939 355,100
2025/12/15 922 938 920 938 295,900
2025/12/12 915 921 910 919 266,400
2025/12/11 908 915 894 904 375,500
2025/12/10 904 915 902 908 281,800
2025/12/09 910 919 900 914 346,000
2025/12/08 894 900 892 896 328,700
2025/12/05 895 904 890 895 361,400
2025/12/04 880 900 874 899 452,400
2025/12/03 893 897 886 890 400,600
2025/12/02 895 898 880 884 329,200
2025/12/01 905 909 887 896 373,600
2025/11/28 888 899 888 890 312,500
2025/11/27 867 885 865 880 318,000
2025/11/26 858 873 855 867 434,500
2025/11/25 864 868 845 847 494,700
2025/11/21 847 862 840 857 610,800
2025/11/20 871 884 839 845 857,600
2025/11/19 836 872 836 859 656,900
2025/11/18 841 853 828 840 606,100
2025/11/17 844 859 841 854 444,800
2025/11/14 838 853 832 847 381,100
2025/11/13 835 846 833 840 338,400
2025/11/12 813 837 809 831 697,000
2025/11/11 777 809 752 805 1,101,100
2025/11/10 826 829 812 820 455,800
2025/11/07 811 818 806 813 394,900
2025/11/06 802 812 798 803 447,500
2025/11/05 813 820 795 807 383,000
2025/11/04 784 812 784 808 533,200
2025/10/31 798 807 791 796 347,900
2025/10/30 774 791 772 783 375,600
2025/10/29 771 776 755 767 413,000
2025/10/28 811 813 785 785 316,800
2025/10/27 812 832 812 822 347,500
2025/10/24 797 806 792 801 286,800
2025/10/23 792 805 787 801 221,900
2025/10/22 797 805 796 797 208,800
2025/10/21 800 807 795 797 278,900
2025/10/20 790 808 783 799 355,000
2025/10/17 780 790 764 781 531,300
2025/10/16 802 804 786 787 280,200
2025/10/15 800 806 796 802 251,600
2025/10/14 780 806 779 799 579,200
2025/10/10 787 809 778 799 365,500
2025/10/09 791 804 788 800 314,300
2025/10/08 809 812 794 801 354,500
2025/10/07 799 810 791 800 499,700
2025/10/06 806 810 787 808 368,900
2025/10/03 799 806 794 797 367,100
2025/10/02 793 796 773 788 496,500
2025/10/01 825 825 787 804 457,100
2025/09/30 814 840 809 825 523,100
2025/09/29 810 818 790 808 666,800
2025/09/26 804 814 801 805 413,700
2025/09/25 811 819 800 801 503,300
2025/09/24 818 828 806 811 793,300
2025/09/22 855 856 833 833 429,000
2025/09/19 878 883 845 846 698,400
2025/09/18 881 883 862 875 359,600
2025/09/17 905 906 877 879 515,100
2025/09/16 908 919 898 912 393,000
2025/09/12 901 913 891 906 529,700
2025/09/11 915 915 892 904 430,500
2025/09/10 904 917 900 915 332,700
2025/09/09 907 920 905 916 360,700
2025/09/08 895 911 892 906 453,400
2025/09/05 893 899 878 888 588,600
2025/09/04 885 899 880 893 647,700
2025/09/03 924 924 893 900 947,700
2025/09/02 894 929 892 926 779,600
2025/09/01 909 920 886 894 652,600
2025/08/29 899 909 896 903 402,100
2025/08/28 877 898 874 896 365,100
2025/08/27 875 885 875 879 309,900
2025/08/26 897 897 871 871 382,400
2025/08/25 909 909 890 890 768,900
2025/08/22 873 890 872 879 440,100
2025/08/21 861 874 860 873 296,100
2025/08/20 868 878 862 865 342,400
2025/08/19 882 898 870 870 442,900
2025/08/18 858 879 854 874 654,800
2025/08/15 874 884 849 852 894,300
2025/08/14 850 863 828 861 1,997,900
2025/08/13 749 758 740 748 294,400
2025/08/12 761 762 740 748 534,000
2025/08/08 777 777 748 760 1,015,300
2025/08/07 788 794 769 775 507,300
2025/08/06 810 811 787 788 697,000
2025/08/05 803 810 796 805 614,300
2025/08/04 787 808 783 805 535,400
2025/08/01 787 807 787 802 637,000
2025/07/31 774 791 773 783 452,700
2025/07/30 767 776 761 770 655,900
2025/07/29 745 757 745 752 322,600
2025/07/28 745 755 740 745 341,300
2025/07/25 740 760 737 749 532,100
2025/07/24 730 742 724 736 558,900
2025/07/23 735 739 723 723 424,500
2025/07/22 722 730 720 728 358,300

このページの先頭へ