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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/18 | 736 | 738 | 724 | 727 | 330,000 |
| 2025/07/17 | 729 | 741 | 725 | 735 | 272,700 |
| 2025/07/16 | 726 | 732 | 724 | 729 | 297,400 |
| 2025/07/15 | 725 | 747 | 723 | 736 | 659,200 |
| 2025/07/14 | 722 | 729 | 721 | 725 | 376,200 |
| 2025/07/11 | 713 | 724 | 709 | 721 | 413,600 |
| 2025/07/10 | 706 | 710 | 691 | 707 | 656,900 |
| 2025/07/09 | 715 | 726 | 710 | 710 | 642,100 |
| 2025/07/08 | 701 | 711 | 687 | 711 | 540,400 |
| 2025/07/07 | 721 | 729 | 705 | 705 | 638,000 |
| 2025/07/04 | 720 | 743 | 709 | 712 | 1,554,400 |
| 2025/07/03 | 684 | 685 | 667 | 677 | 541,500 |
| 2025/07/02 | 682 | 702 | 682 | 691 | 440,200 |
| 2025/07/01 | 683 | 689 | 680 | 689 | 292,600 |
| 2025/06/30 | 700 | 702 | 675 | 688 | 721,800 |
| 2025/06/27 | 700 | 705 | 695 | 698 | 383,000 |
| 2025/06/26 | 693 | 699 | 693 | 698 | 362,700 |
| 2025/06/25 | 691 | 694 | 686 | 691 | 334,000 |
| 2025/06/24 | 704 | 704 | 693 | 695 | 327,500 |
| 2025/06/23 | 697 | 702 | 695 | 700 | 566,100 |
| 2025/06/20 | 702 | 706 | 698 | 698 | 788,900 |
| 2025/06/19 | 709 | 712 | 702 | 704 | 269,800 |
| 2025/06/18 | 700 | 707 | 700 | 705 | 334,900 |
| 2025/06/17 | 702 | 704 | 696 | 699 | 322,500 |
| 2025/06/16 | 700 | 706 | 698 | 704 | 433,800 |
| 2025/06/13 | 707 | 711 | 697 | 703 | 522,500 |
| 2025/06/12 | 704 | 712 | 697 | 707 | 385,800 |
| 2025/06/11 | 717 | 719 | 695 | 705 | 534,300 |
| 2025/06/10 | 713 | 721 | 707 | 717 | 517,200 |
| 2025/06/09 | 705 | 720 | 705 | 718 | 516,800 |
| 2025/06/06 | 694 | 702 | 693 | 698 | 428,400 |
| 2025/06/05 | 681 | 700 | 675 | 694 | 495,200 |
| 2025/06/04 | 685 | 693 | 682 | 689 | 330,400 |
| 2025/06/03 | 688 | 692 | 681 | 686 | 303,300 |
| 2025/06/02 | 680 | 690 | 675 | 684 | 423,400 |
| 2025/05/30 | 673 | 691 | 666 | 682 | 634,200 |
| 2025/05/29 | 660 | 673 | 658 | 666 | 363,000 |
| 2025/05/28 | 665 | 684 | 660 | 660 | 665,200 |
| 2025/05/27 | 648 | 662 | 643 | 662 | 656,100 |
| 2025/05/26 | 634 | 652 | 631 | 645 | 623,100 |
| 2025/05/23 | 634 | 639 | 627 | 630 | 460,500 |
| 2025/05/22 | 627 | 642 | 623 | 640 | 423,500 |
| 2025/05/21 | 649 | 649 | 636 | 637 | 387,100 |
| 2025/05/20 | 661 | 662 | 651 | 653 | 303,800 |
| 2025/05/19 | 656 | 663 | 651 | 657 | 414,700 |
| 2025/05/16 | 675 | 678 | 658 | 665 | 425,300 |
| 2025/05/15 | 675 | 680 | 667 | 669 | 653,900 |
| 2025/05/14 | 671 | 676 | 654 | 660 | 458,400 |
| 2025/05/13 | 668 | 671 | 658 | 666 | 751,100 |
| 2025/05/12 | 668 | 685 | 655 | 661 | 1,315,500 |
| 2025/05/09 | 627 | 637 | 622 | 632 | 677,000 |
| 2025/05/08 | 626 | 631 | 622 | 630 | 611,200 |
| 2025/05/07 | 620 | 628 | 616 | 622 | 896,700 |
| 2025/05/02 | 606 | 615 | 603 | 604 | 601,700 |
| 2025/05/01 | 594 | 610 | 592 | 605 | 480,800 |
| 2025/04/30 | 605 | 610 | 593 | 595 | 556,600 |
| 2025/04/28 | 587 | 595 | 586 | 595 | 1,212,700 |
| 2025/04/25 | 565 | 584 | 565 | 580 | 592,400 |
| 2025/04/24 | 563 | 572 | 563 | 565 | 387,900 |
| 2025/04/23 | 563 | 567 | 560 | 563 | 349,400 |
| 2025/04/22 | 550 | 556 | 549 | 554 | 284,800 |
| 2025/04/21 | 525 | 557 | 525 | 550 | 540,000 |
| 2025/04/18 | 528 | 529 | 521 | 523 | 418,000 |
| 2025/04/17 | 523 | 528 | 521 | 528 | 204,900 |
| 2025/04/16 | 524 | 533 | 521 | 528 | 289,100 |
| 2025/04/15 | 532 | 533 | 520 | 521 | 484,200 |
| 2025/04/14 | 524 | 532 | 522 | 522 | 655,500 |
| 2025/04/11 | 504 | 523 | 502 | 518 | 692,000 |
| 2025/04/10 | 523 | 523 | 503 | 514 | 633,000 |
| 2025/04/09 | 472 | 484 | 466 | 481 | 1,064,500 |
| 2025/04/08 | 471 | 492 | 471 | 490 | 600,900 |
| 2025/04/07 | 455 | 470 | 433 | 458 | 1,135,100 |
| 2025/04/04 | 500 | 507 | 487 | 495 | 961,000 |
| 2025/04/03 | 500 | 517 | 500 | 516 | 674,600 |
| 2025/04/02 | 527 | 534 | 519 | 528 | 513,400 |
| 2025/04/01 | 532 | 537 | 528 | 537 | 387,800 |
| 2025/03/31 | 540 | 541 | 528 | 532 | 617,800 |
| 2025/03/28 | 550 | 554 | 544 | 550 | 386,600 |
| 2025/03/27 | 547 | 556 | 542 | 556 | 424,900 |
| 2025/03/26 | 545 | 556 | 544 | 550 | 473,000 |
| 2025/03/25 | 531 | 548 | 530 | 544 | 562,000 |
| 2025/03/24 | 520 | 529 | 519 | 528 | 210,700 |
| 2025/03/21 | 521 | 524 | 519 | 520 | 290,300 |
| 2025/03/19 | 523 | 530 | 522 | 524 | 219,000 |
| 2025/03/18 | 517 | 529 | 514 | 527 | 335,400 |
| 2025/03/17 | 512 | 516 | 508 | 511 | 213,900 |
| 2025/03/14 | 504 | 512 | 502 | 511 | 326,200 |
| 2025/03/13 | 515 | 519 | 505 | 507 | 319,300 |
| 2025/03/12 | 504 | 526 | 502 | 515 | 658,100 |
| 2025/03/11 | 501 | 505 | 493 | 505 | 593,800 |
| 2025/03/10 | 516 | 517 | 508 | 511 | 290,000 |
| 2025/03/07 | 515 | 521 | 508 | 513 | 543,400 |
| 2025/03/06 | 521 | 523 | 517 | 518 | 266,700 |
| 2025/03/05 | 520 | 526 | 518 | 520 | 374,900 |
| 2025/03/04 | 528 | 528 | 518 | 522 | 392,400 |
| 2025/03/03 | 532 | 536 | 529 | 530 | 248,900 |
| 2025/02/28 | 538 | 540 | 528 | 530 | 348,100 |
| 2025/02/27 | 540 | 546 | 534 | 542 | 328,400 |
| 2025/02/26 | 537 | 539 | 530 | 534 | 241,300 |
| 2025/02/25 | 528 | 556 | 525 | 538 | 500,300 |
| 2025/02/21 | 535 | 537 | 526 | 528 | 427,700 |
| 2025/02/20 | 547 | 553 | 533 | 537 | 745,100 |
| 2025/02/19 | 560 | 561 | 551 | 552 | 325,500 |
| 2025/02/18 | 564 | 565 | 557 | 559 | 485,400 |
| 2025/02/17 | 574 | 579 | 563 | 567 | 640,100 |
| 2025/02/14 | 585 | 586 | 562 | 571 | 1,136,400 |
| 2025/02/13 | 593 | 598 | 588 | 593 | 432,200 |
| 2025/02/12 | 603 | 604 | 581 | 591 | 1,127,500 |
| 2025/02/10 | 588 | 611 | 579 | 608 | 2,050,600 |
| 2025/02/07 | 641 | 647 | 637 | 638 | 502,900 |
| 2025/02/06 | 643 | 651 | 641 | 651 | 362,900 |
| 2025/02/05 | 642 | 647 | 640 | 647 | 258,200 |
| 2025/02/04 | 655 | 655 | 639 | 642 | 329,200 |
| 2025/02/03 | 647 | 649 | 643 | 646 | 257,400 |
| 2025/01/31 | 654 | 654 | 647 | 651 | 132,900 |
| 2025/01/30 | 654 | 655 | 648 | 654 | 116,000 |
| 2025/01/29 | 654 | 660 | 651 | 653 | 233,500 |
| 2025/01/28 | 652 | 656 | 649 | 656 | 193,100 |
| 2025/01/27 | 658 | 658 | 648 | 652 | 228,400 |
| 2025/01/24 | 653 | 655 | 649 | 651 | 185,600 |
| 2025/01/23 | 646 | 654 | 643 | 653 | 183,900 |
| 2025/01/22 | 655 | 659 | 652 | 653 | 168,400 |
| 2025/01/21 | 660 | 662 | 651 | 654 | 164,600 |
| 2025/01/20 | 654 | 659 | 650 | 651 | 180,700 |
| 2025/01/17 | 648 | 653 | 639 | 649 | 373,400 |
| 2025/01/16 | 650 | 655 | 648 | 653 | 273,600 |
| 2025/01/15 | 640 | 648 | 639 | 648 | 209,500 |
| 2025/01/14 | 647 | 651 | 637 | 645 | 268,600 |
| 2025/01/10 | 651 | 656 | 646 | 650 | 240,700 |
| 2025/01/09 | 641 | 656 | 641 | 653 | 451,200 |
| 2025/01/08 | 637 | 642 | 633 | 639 | 260,000 |
| 2025/01/07 | 644 | 645 | 639 | 641 | 236,900 |
| 2025/01/06 | 644 | 645 | 633 | 641 | 400,800 |
| 2024/12/30 | 654 | 654 | 642 | 644 | 172,800 |
| 2024/12/27 | 645 | 651 | 642 | 650 | 213,400 |
| 2024/12/26 | 646 | 647 | 641 | 647 | 229,000 |
| 2024/12/25 | 644 | 645 | 637 | 645 | 202,300 |
| 2024/12/24 | 646 | 647 | 639 | 646 | 174,300 |
| 2024/12/23 | 649 | 650 | 644 | 649 | 248,400 |
| 2024/12/20 | 655 | 658 | 644 | 647 | 319,200 |
| 2024/12/19 | 638 | 655 | 638 | 655 | 263,500 |
| 2024/12/18 | 655 | 655 | 643 | 645 | 277,400 |
| 2024/12/17 | 653 | 657 | 648 | 656 | 308,600 |
| 2024/12/16 | 662 | 662 | 651 | 656 | 251,000 |
| 2024/12/13 | 643 | 665 | 642 | 661 | 359,900 |
| 2024/12/12 | 656 | 660 | 650 | 652 | 412,500 |
| 2024/12/11 | 660 | 660 | 649 | 654 | 227,300 |
| 2024/12/10 | 664 | 664 | 649 | 656 | 371,900 |
| 2024/12/09 | 663 | 667 | 657 | 664 | 255,500 |
| 2024/12/06 | 667 | 667 | 649 | 657 | 366,400 |
| 2024/12/05 | 670 | 670 | 663 | 668 | 232,800 |
| 2024/12/04 | 690 | 693 | 664 | 669 | 378,100 |
| 2024/12/03 | 679 | 679 | 668 | 671 | 418,500 |
| 2024/12/02 | 680 | 684 | 673 | 678 | 330,600 |
| 2024/11/29 | 667 | 681 | 665 | 675 | 496,400 |
| 2024/11/28 | 646 | 660 | 645 | 659 | 201,500 |
| 2024/11/27 | 655 | 656 | 648 | 656 | 337,100 |
| 2024/11/26 | 664 | 665 | 653 | 660 | 237,800 |
| 2024/11/25 | 665 | 667 | 653 | 660 | 238,100 |
| 2024/11/22 | 667 | 670 | 655 | 660 | 221,900 |
| 2024/11/21 | 660 | 664 | 654 | 660 | 244,400 |
| 2024/11/20 | 647 | 670 | 647 | 658 | 590,100 |
| 2024/11/19 | 650 | 654 | 642 | 644 | 255,000 |
| 2024/11/18 | 647 | 653 | 646 | 651 | 253,000 |
| 2024/11/15 | 648 | 653 | 642 | 647 | 317,100 |
| 2024/11/14 | 649 | 655 | 641 | 642 | 310,700 |
| 2024/11/13 | 645 | 654 | 642 | 644 | 340,700 |
| 2024/11/12 | 648 | 659 | 641 | 645 | 523,700 |
| 2024/11/11 | 632 | 640 | 614 | 638 | 1,355,900 |
| 2024/11/08 | 685 | 688 | 676 | 682 | 280,200 |
| 2024/11/07 | 670 | 682 | 670 | 678 | 251,200 |
| 2024/11/06 | 664 | 679 | 659 | 666 | 217,100 |
| 2024/11/05 | 662 | 664 | 654 | 660 | 217,000 |
| 2024/11/01 | 666 | 672 | 659 | 662 | 205,800 |
| 2024/10/31 | 673 | 679 | 669 | 676 | 177,200 |
| 2024/10/30 | 669 | 673 | 665 | 671 | 227,100 |
| 2024/10/29 | 663 | 671 | 662 | 669 | 113,100 |
| 2024/10/28 | 665 | 671 | 661 | 666 | 136,100 |
| 2024/10/25 | 666 | 667 | 656 | 661 | 144,700 |
| 2024/10/24 | 660 | 668 | 656 | 667 | 190,100 |
| 2024/10/23 | 669 | 674 | 662 | 669 | 208,000 |
| 2024/10/22 | 693 | 693 | 668 | 673 | 482,800 |
| 2024/10/21 | 686 | 698 | 685 | 691 | 186,000 |
| 2024/10/18 | 696 | 698 | 686 | 687 | 186,900 |
| 2024/10/17 | 700 | 703 | 689 | 693 | 250,800 |
| 2024/10/16 | 684 | 702 | 679 | 696 | 422,000 |