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
2026/02/24 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
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

このページの先頭へ