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 |
---|---|---|---|---|---|
2024/03/28 | 577 | 586 | 571 | 572 | 221,700 |
2024/03/27 | 568 | 589 | 561 | 579 | 512,200 |
2024/03/26 | 572 | 574 | 562 | 562 | 315,000 |
2024/03/25 | 585 | 588 | 574 | 577 | 307,000 |
2024/03/22 | 592 | 592 | 582 | 584 | 230,200 |
2024/03/21 | 587 | 596 | 585 | 587 | 230,900 |
2024/03/19 | 575 | 588 | 575 | 583 | 214,700 |
2024/03/18 | 574 | 578 | 572 | 575 | 123,500 |
2024/03/15 | 557 | 576 | 557 | 571 | 419,300 |
2024/03/14 | 558 | 560 | 554 | 557 | 210,800 |
2024/03/13 | 571 | 574 | 554 | 557 | 220,100 |
2024/03/12 | 563 | 570 | 556 | 570 | 350,100 |
2024/03/11 | 558 | 571 | 558 | 568 | 388,600 |
2024/03/08 | 566 | 571 | 560 | 562 | 585,700 |
2024/03/07 | 584 | 592 | 575 | 575 | 263,000 |
2024/03/06 | 566 | 585 | 563 | 583 | 421,900 |
2024/03/05 | 566 | 577 | 558 | 571 | 324,800 |
2024/03/04 | 582 | 582 | 561 | 570 | 523,100 |
2024/03/01 | 585 | 604 | 582 | 592 | 416,000 |
2024/02/29 | 575 | 588 | 570 | 584 | 320,100 |
2024/02/28 | 585 | 591 | 579 | 579 | 216,300 |
2024/02/27 | 578 | 590 | 578 | 585 | 321,000 |
2024/02/26 | 588 | 589 | 575 | 578 | 311,100 |
2024/02/22 | 595 | 595 | 582 | 588 | 258,100 |
2024/02/21 | 594 | 597 | 581 | 586 | 231,500 |
2024/02/20 | 594 | 605 | 590 | 598 | 252,300 |
2024/02/19 | 580 | 593 | 578 | 590 | 238,300 |
2024/02/16 | 584 | 594 | 579 | 585 | 455,400 |
2024/02/15 | 578 | 580 | 563 | 564 | 290,000 |
2024/02/14 | 581 | 582 | 566 | 569 | 402,100 |
2024/02/13 | 585 | 607 | 584 | 591 | 461,700 |
2024/02/09 | 580 | 588 | 571 | 576 | 532,700 |
2024/02/08 | 563 | 586 | 548 | 580 | 1,509,400 |
2024/02/07 | 585 | 587 | 573 | 583 | 435,900 |
2024/02/06 | 587 | 598 | 581 | 595 | 258,000 |
2024/02/05 | 580 | 586 | 575 | 586 | 185,300 |
2024/02/02 | 579 | 579 | 570 | 575 | 290,000 |
2024/02/01 | 584 | 584 | 575 | 579 | 173,600 |
2024/01/31 | 583 | 589 | 573 | 589 | 221,000 |
2024/01/30 | 591 | 593 | 583 | 583 | 135,500 |
2024/01/29 | 586 | 587 | 579 | 585 | 124,700 |
2024/01/26 | 585 | 593 | 581 | 582 | 176,800 |
2024/01/25 | 588 | 597 | 584 | 587 | 165,200 |
2024/01/24 | 594 | 604 | 586 | 588 | 420,200 |
2024/01/23 | 578 | 594 | 578 | 594 | 510,000 |
2024/01/22 | 567 | 577 | 566 | 575 | 197,900 |
2024/01/19 | 553 | 565 | 551 | 562 | 316,500 |
2024/01/18 | 548 | 557 | 546 | 556 | 150,700 |
2024/01/17 | 553 | 559 | 548 | 548 | 194,100 |
2024/01/16 | 555 | 558 | 546 | 546 | 190,200 |
2024/01/15 | 559 | 559 | 552 | 557 | 147,500 |
2024/01/12 | 555 | 558 | 549 | 555 | 267,400 |
2024/01/11 | 555 | 562 | 555 | 555 | 262,400 |
2024/01/10 | 547 | 556 | 544 | 553 | 271,800 |
2024/01/09 | 545 | 553 | 544 | 549 | 330,000 |
2024/01/05 | 554 | 554 | 539 | 540 | 459,300 |
2024/01/04 | 543 | 554 | 531 | 553 | 399,300 |
2023/12/29 | 544 | 547 | 537 | 543 | 368,200 |
2023/12/28 | 527 | 541 | 527 | 538 | 310,800 |
2023/12/27 | 518 | 528 | 517 | 527 | 260,900 |
2023/12/26 | 520 | 523 | 515 | 517 | 280,800 |
2023/12/25 | 522 | 524 | 517 | 522 | 127,900 |
2023/12/22 | 514 | 522 | 513 | 520 | 259,500 |
2023/12/21 | 531 | 533 | 515 | 516 | 495,600 |
2023/12/20 | 530 | 535 | 518 | 524 | 565,500 |
2023/12/19 | 518 | 522 | 513 | 521 | 390,000 |
2023/12/18 | 522 | 522 | 512 | 518 | 400,600 |
2023/12/15 | 535 | 536 | 526 | 532 | 388,200 |
2023/12/14 | 550 | 553 | 534 | 537 | 488,900 |
2023/12/13 | 553 | 554 | 544 | 549 | 306,200 |
2023/12/12 | 550 | 560 | 546 | 548 | 417,800 |
2023/12/11 | 547 | 552 | 546 | 549 | 242,100 |
2023/12/08 | 556 | 559 | 544 | 548 | 585,500 |
2023/12/07 | 564 | 566 | 555 | 563 | 269,500 |
2023/12/06 | 550 | 571 | 550 | 567 | 454,700 |
2023/12/05 | 569 | 574 | 556 | 558 | 375,200 |
2023/12/04 | 572 | 575 | 562 | 571 | 437,600 |
2023/12/01 | 598 | 598 | 568 | 579 | 839,000 |
2023/11/30 | 610 | 614 | 600 | 603 | 452,600 |
2023/11/29 | 619 | 619 | 598 | 603 | 388,100 |
2023/11/28 | 593 | 606 | 593 | 601 | 204,400 |
2023/11/27 | 599 | 604 | 592 | 593 | 181,300 |
2023/11/24 | 583 | 594 | 581 | 593 | 186,700 |
2023/11/22 | 590 | 599 | 582 | 582 | 374,100 |
2023/11/21 | 579 | 595 | 579 | 594 | 216,300 |
2023/11/20 | 587 | 589 | 577 | 579 | 249,400 |
2023/11/17 | 577 | 587 | 576 | 587 | 185,800 |
2023/11/16 | 598 | 605 | 580 | 584 | 206,500 |
2023/11/15 | 578 | 596 | 575 | 596 | 362,400 |
2023/11/14 | 581 | 585 | 576 | 578 | 238,400 |
2023/11/13 | 580 | 589 | 571 | 575 | 285,100 |
2023/11/10 | 565 | 582 | 562 | 579 | 470,600 |
2023/11/09 | 573 | 589 | 561 | 569 | 915,900 |
2023/11/08 | 548 | 548 | 526 | 533 | 336,200 |
2023/11/07 | 547 | 551 | 535 | 539 | 265,700 |
2023/11/06 | 552 | 556 | 544 | 548 | 282,100 |
2023/11/02 | 540 | 558 | 536 | 548 | 301,800 |
2023/11/01 | 546 | 552 | 544 | 548 | 180,200 |
2023/10/31 | 537 | 543 | 529 | 543 | 230,200 |
2023/10/30 | 543 | 547 | 533 | 538 | 218,000 |
2023/10/27 | 550 | 553 | 542 | 553 | 125,100 |
2023/10/26 | 538 | 551 | 537 | 545 | 223,500 |
2023/10/25 | 556 | 562 | 544 | 545 | 168,700 |
2023/10/24 | 543 | 552 | 531 | 549 | 256,700 |
2023/10/23 | 548 | 550 | 542 | 547 | 328,600 |
2023/10/20 | 561 | 569 | 554 | 556 | 516,500 |
2023/10/19 | 564 | 573 | 561 | 564 | 159,600 |
2023/10/18 | 568 | 575 | 567 | 574 | 270,800 |
2023/10/17 | 558 | 568 | 554 | 565 | 291,700 |
2023/10/16 | 538 | 555 | 531 | 554 | 437,600 |
2023/10/13 | 564 | 564 | 538 | 540 | 497,600 |
2023/10/12 | 583 | 583 | 565 | 568 | 235,200 |
2023/10/11 | 588 | 591 | 579 | 579 | 191,200 |
2023/10/10 | 570 | 586 | 570 | 586 | 305,800 |
2023/10/06 | 568 | 573 | 565 | 568 | 240,600 |
2023/10/05 | 572 | 577 | 563 | 567 | 369,000 |
2023/10/04 | 575 | 586 | 565 | 571 | 372,500 |
2023/10/03 | 597 | 607 | 582 | 584 | 420,300 |
2023/10/02 | 575 | 610 | 573 | 597 | 819,300 |
2023/09/29 | 618 | 622 | 604 | 615 | 539,600 |
2023/09/28 | 652 | 653 | 619 | 623 | 333,200 |
2023/09/27 | 640 | 642 | 630 | 642 | 217,800 |
2023/09/26 | 633 | 654 | 633 | 643 | 247,500 |
2023/09/25 | 626 | 638 | 626 | 638 | 205,400 |
2023/09/22 | 614 | 630 | 611 | 625 | 241,800 |
2023/09/21 | 619 | 628 | 613 | 624 | 422,800 |
2023/09/20 | 647 | 649 | 616 | 620 | 754,300 |
2023/09/19 | 648 | 651 | 637 | 650 | 419,900 |
2023/09/15 | 666 | 667 | 655 | 658 | 325,900 |
2023/09/14 | 669 | 674 | 665 | 665 | 183,700 |
2023/09/13 | 662 | 666 | 659 | 659 | 191,900 |
2023/09/12 | 676 | 678 | 659 | 666 | 232,800 |
2023/09/11 | 685 | 688 | 668 | 676 | 220,600 |
2023/09/08 | 684 | 691 | 676 | 685 | 340,000 |
2023/09/07 | 677 | 695 | 677 | 694 | 537,900 |
2023/09/06 | 663 | 677 | 661 | 676 | 417,700 |
2023/09/05 | 664 | 669 | 651 | 657 | 260,300 |
2023/09/04 | 661 | 668 | 654 | 655 | 311,400 |
2023/09/01 | 647 | 672 | 643 | 662 | 780,700 |
2023/08/31 | 648 | 652 | 642 | 647 | 469,200 |
2023/08/30 | 655 | 656 | 648 | 649 | 504,700 |
2023/08/29 | 658 | 666 | 651 | 655 | 417,400 |
2023/08/28 | 667 | 669 | 659 | 659 | 167,600 |
2023/08/25 | 663 | 668 | 659 | 659 | 168,200 |
2023/08/24 | 664 | 675 | 661 | 673 | 212,800 |
2023/08/23 | 659 | 665 | 646 | 661 | 221,500 |
2023/08/22 | 650 | 659 | 645 | 658 | 198,300 |
2023/08/21 | 650 | 658 | 640 | 653 | 325,600 |
2023/08/18 | 661 | 672 | 657 | 657 | 501,500 |
2023/08/17 | 635 | 669 | 632 | 669 | 1,035,100 |
2023/08/16 | 613 | 644 | 608 | 634 | 826,300 |
2023/08/15 | 627 | 638 | 616 | 621 | 537,900 |
2023/08/14 | 650 | 652 | 622 | 625 | 408,400 |
2023/08/10 | 651 | 659 | 645 | 653 | 297,700 |
2023/08/09 | 677 | 679 | 653 | 658 | 631,500 |
2023/08/08 | 701 | 707 | 668 | 686 | 1,551,200 |
2023/08/07 | 640 | 652 | 638 | 651 | 387,900 |
2023/08/04 | 618 | 640 | 617 | 638 | 374,200 |
2023/08/03 | 634 | 636 | 618 | 620 | 318,900 |
2023/08/02 | 658 | 680 | 638 | 640 | 1,136,400 |
2023/08/01 | 632 | 636 | 629 | 630 | 131,800 |
2023/07/31 | 645 | 645 | 623 | 632 | 245,000 |
2023/07/28 | 620 | 635 | 616 | 635 | 210,100 |
2023/07/27 | 610 | 625 | 610 | 625 | 155,400 |
2023/07/26 | 610 | 614 | 608 | 610 | 162,000 |
2023/07/25 | 621 | 622 | 612 | 614 | 152,600 |
2023/07/24 | 624 | 625 | 617 | 621 | 136,300 |
2023/07/21 | 617 | 622 | 614 | 616 | 155,900 |
2023/07/20 | 625 | 629 | 613 | 613 | 155,300 |
2023/07/19 | 630 | 631 | 612 | 623 | 192,900 |
2023/07/18 | 616 | 627 | 615 | 624 | 241,400 |
2023/07/14 | 610 | 615 | 607 | 612 | 255,800 |
2023/07/13 | 622 | 622 | 607 | 612 | 333,100 |
2023/07/12 | 633 | 633 | 623 | 623 | 171,400 |
2023/07/11 | 637 | 639 | 625 | 628 | 247,400 |
2023/07/10 | 637 | 645 | 632 | 637 | 269,900 |
2023/07/07 | 630 | 642 | 626 | 634 | 320,200 |
2023/07/06 | 630 | 644 | 628 | 635 | 340,500 |
2023/07/05 | 651 | 654 | 634 | 634 | 313,700 |
2023/07/04 | 638 | 658 | 638 | 656 | 421,400 |
2023/07/03 | 633 | 643 | 632 | 638 | 378,900 |
2023/06/30 | 633 | 633 | 618 | 627 | 242,600 |
2023/06/29 | 639 | 653 | 633 | 633 | 254,200 |
2023/06/28 | 633 | 641 | 632 | 639 | 376,100 |
2023/06/27 | 634 | 635 | 616 | 625 | 488,500 |
2023/06/26 | 631 | 646 | 612 | 636 | 466,400 |
2023/06/23 | 636 | 651 | 626 | 634 | 1,016,600 |
2023/06/22 | 621 | 624 | 612 | 621 | 361,400 |
2023/06/21 | 613 | 648 | 612 | 621 | 687,100 |
2023/06/20 | 611 | 611 | 591 | 599 | 268,400 |
2023/06/19 | 603 | 615 | 603 | 611 | 159,200 |
2023/06/16 | 596 | 603 | 587 | 602 | 373,700 |
2023/06/15 | 601 | 603 | 593 | 599 | 200,700 |
2023/06/14 | 615 | 615 | 602 | 603 | 467,800 |
2023/06/13 | 617 | 622 | 610 | 611 | 378,000 |
2023/06/12 | 620 | 629 | 619 | 626 | 296,700 |
2023/06/09 | 622 | 625 | 616 | 616 | 354,100 |
2023/06/08 | 630 | 631 | 621 | 622 | 241,000 |
2023/06/07 | 631 | 632 | 619 | 620 | 282,900 |
2023/06/06 | 613 | 629 | 608 | 629 | 340,800 |