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
2011/12/30 531 542 528 528 1,800
2011/12/29 520 550 520 540 2,400
2011/12/28 520 530 520 520 600
2011/12/27 525 536 523 530 2,800
2011/12/26 563 567 521 527 19,100
2011/12/22 555 555 513 546 50,700
2011/12/21 535 560 535 554 5,400
2011/12/20 525 543 525 533 1,600
2011/12/19 520 545 520 535 3,600
2011/12/16 520 529 520 520 3,000
2011/12/15 520 520 508 510 1,100
2011/12/14 510 520 509 520 2,800
2011/12/13 498 510 495 508 3,700
2011/12/12 498 518 498 508 1,200
2011/12/09 494 510 494 508 1,800
2011/12/08 494 508 490 500 2,200
2011/12/07 505 520 484 495 19,200
2011/12/06 504 520 503 515 6,300
2011/12/05 520 530 494 496 16,600
2011/12/02 528 529 519 528 3,200
2011/12/01 515 522 515 518 4,900
2011/11/30 515 519 515 515 2,600
2011/11/29 496 515 496 515 2,600
2011/11/28 500 510 497 497 2,400
2011/11/25 510 510 490 510 11,700
2011/11/24 490 509 490 495 5,800
2011/11/22 495 500 486 486 30,500
2011/11/21 500 500 480 485 10,900
2011/11/18 500 509 500 502 2,900
2011/11/17 500 520 498 505 2,600
2011/11/16 550 550 516 516 3,600
2011/11/15 563 563 562 562 300
2011/11/14 565 565 562 562 800
2011/11/11 551 566 545 550 1,700
2011/11/10 571 573 550 550 2,000
2011/11/09 549 569 549 569 1,500
2011/11/08 569 569 569 569 500
2011/11/07 580 580 549 549 2,000
2011/11/04 562 570 560 570 2,100
2011/11/02 610 610 551 552 8,800
2011/11/01 606 606 574 593 7,100
2011/10/31 604 608 598 608 1,700
2011/10/28 647 649 572 600 7,200
2011/10/27 629 635 621 633 10,300
2011/10/26 621 626 619 625 6,500
2011/10/25 605 605 599 602 10,400
2011/10/24 540 576 536 570 5,300
2011/10/21 539 550 520 530 5,600
2011/10/20 524 535 524 535 1,300
2011/10/19 520 524 515 524 700
2011/10/18 518 525 515 520 2,600
2011/10/17 524 527 520 522 2,200
2011/10/14 525 525 507 515 700
2011/10/13 515 525 515 525 800
2011/10/12 505 515 505 505 1,900
2011/10/11 513 523 510 515 6,800
2011/10/07 500 527 500 523 3,700
2011/10/06 500 510 500 500 2,600
2011/10/05 501 501 499 500 2,700
2011/10/04 516 516 490 500 6,400
2011/10/03 485 515 484 515 2,600
2011/09/30 467 484 467 484 5,900
2011/09/29 484 488 462 480 10,500
2011/09/28 504 505 502 502 800
2011/09/28 1 -> 4.00 分割
2011/09/27 2,007 2,082 2,005 2,010 2,000
2011/09/26 2,225 2,225 2,086 2,086 3,800
2011/09/22 2,077 2,077 2,022 2,025 1,200
2011/09/21 2,100 2,100 2,051 2,077 1,100
2011/09/20 2,150 2,200 2,100 2,100 1,600
2011/09/16 2,150 2,199 2,140 2,150 1,900
2011/09/15 2,100 2,150 2,100 2,135 1,100
2011/09/14 2,225 2,230 2,051 2,085 7,600
2011/09/13 2,200 2,200 2,151 2,175 1,100
2011/09/12 2,230 2,249 2,151 2,151 1,400
2011/09/09 2,289 2,300 2,210 2,230 3,400
2011/09/08 2,260 2,270 2,260 2,270 600
2011/09/07 2,270 2,270 2,255 2,269 1,900
2011/09/06 2,270 2,270 2,258 2,270 1,300
2011/09/05 2,301 2,320 2,300 2,305 700
2011/09/02 2,360 2,360 2,305 2,305 1,300
2011/09/01 2,283 2,383 2,264 2,345 3,600
2011/08/31 2,441 2,466 2,370 2,383 12,500
2011/08/30 2,551 2,551 2,540 2,541 600
2011/08/29 2,595 2,595 2,550 2,550 300
2011/08/26 2,600 2,600 2,580 2,595 1,100
2011/08/25 2,577 2,590 2,577 2,580 3,600
2011/08/24 2,540 2,570 2,501 2,501 800
2011/08/23 2,540 2,550 2,522 2,540 1,400
2011/08/22 2,535 2,560 2,520 2,540 1,300
2011/08/19 2,545 2,551 2,535 2,535 2,200
2011/08/18 2,550 2,590 2,546 2,550 2,100
2011/08/17 2,519 2,530 2,500 2,530 800
2011/08/16 2,579 2,579 2,506 2,550 3,600
2011/08/15 2,549 2,549 2,400 2,492 9,200
2011/08/12 2,556 2,579 2,380 2,400 12,900
2011/08/11 2,605 2,655 2,550 2,655 5,400
2011/08/10 2,700 2,700 2,655 2,655 800
2011/08/09 2,690 2,690 2,605 2,625 1,700
2011/08/08 2,750 2,750 2,651 2,690 1,000
2011/08/05 2,800 2,801 2,770 2,780 1,100
2011/08/04 2,848 2,848 2,840 2,847 900
2011/08/03 2,859 2,859 2,781 2,848 1,400
2011/08/02 2,858 2,858 2,820 2,845 1,700
2011/08/01 2,800 2,834 2,800 2,834 1,400
2011/07/29 2,770 2,813 2,770 2,798 900
2011/07/28 2,780 2,795 2,761 2,770 1,200
2011/07/27 2,788 2,800 2,780 2,800 1,600
2011/07/26 2,804 2,830 2,785 2,785 3,100
2011/07/25 2,819 2,848 2,801 2,803 4,200
2011/07/22 2,881 2,881 2,820 2,820 7,400
2011/07/21 2,860 2,886 2,860 2,881 4,700
2011/07/20 2,846 2,855 2,845 2,855 2,900
2011/07/19 2,820 2,895 2,819 2,846 4,000
2011/07/15 2,880 2,880 2,820 2,820 3,700
2011/07/14 2,964 2,964 2,800 2,880 8,200
2011/07/13 2,970 2,998 2,960 2,998 1,500
2011/07/12 2,966 2,998 2,950 2,988 4,500
2011/07/11 2,998 3,150 2,991 3,020 14,100
2011/07/08 2,970 2,989 2,970 2,980 1,100
2011/07/07 2,951 2,970 2,950 2,970 2,000
2011/07/06 2,950 2,950 2,950 2,950 100
2011/07/05 2,952 2,952 2,947 2,947 300
2011/07/04 2,997 3,000 2,945 3,000 3,700
2011/07/01 2,947 2,947 2,947 2,947 300
2011/06/30 3,000 3,000 2,946 2,946 1,700
2011/06/29 3,000 3,000 3,000 3,000 600
2011/06/28 2,980 3,000 2,950 2,950 1,500
2011/06/27 3,000 3,000 2,980 2,980 3,600
2011/06/24 2,980 3,000 2,970 3,000 8,100
2011/06/23 2,949 2,980 2,949 2,980 1,700
2011/06/22 2,906 2,948 2,906 2,948 600
2011/06/21 2,925 2,932 2,915 2,915 800
2011/06/20 2,900 2,949 2,900 2,949 900
2011/06/17 2,881 2,881 2,875 2,875 500
2011/06/16 2,880 2,880 2,880 2,880 100
2011/06/15 2,905 2,905 2,880 2,880 600
2011/06/14 2,895 2,905 2,890 2,905 2,000
2011/06/13 2,930 2,930 2,910 2,910 300
2011/06/10 2,890 2,900 2,890 2,900 1,900
2011/06/09 2,850 2,860 2,850 2,860 300
2011/06/08 2,845 2,848 2,845 2,848 200
2011/06/07 2,830 2,850 2,830 2,830 2,000
2011/06/06 2,872 2,876 2,831 2,855 3,500
2011/06/03 2,900 2,950 2,900 2,950 500
2011/06/02 2,913 2,913 2,857 2,857 800
2011/06/01 2,905 2,905 2,895 2,900 1,500
2011/05/31 2,920 2,920 2,865 2,865 900
2011/05/30 2,890 2,936 2,886 2,901 3,500
2011/05/27 3,000 3,000 2,940 2,990 5,300
2011/05/26 2,990 3,010 2,950 3,010 21,100
2011/05/25 2,936 2,936 2,840 2,899 4,300
2011/05/24 2,830 2,886 2,830 2,886 900
2011/05/23 2,863 2,863 2,830 2,830 1,000
2011/05/20 2,830 2,895 2,830 2,895 1,100
2011/05/19 2,791 2,910 2,791 2,895 3,200
2011/05/18 2,890 2,899 2,791 2,791 1,600
2011/05/17 2,879 2,880 2,850 2,850 6,000
2011/05/16 2,900 2,900 2,853 2,853 400
2011/05/13 2,853 2,900 2,853 2,900 800
2011/05/12 2,915 2,915 2,890 2,890 300
2011/05/11 2,969 2,969 2,870 2,910 1,300
2011/05/10 2,965 2,970 2,871 2,940 1,600
2011/05/09 2,970 2,970 2,950 2,970 500
2011/05/06 2,990 2,990 2,939 2,970 3,200
2011/05/02 2,980 2,990 2,980 2,990 500
2011/04/28 2,960 2,960 2,910 2,940 500
2011/04/27 2,900 2,950 2,850 2,950 1,300
2011/04/26 3,000 3,000 2,880 2,880 2,000
2011/04/25 3,000 3,000 2,999 3,000 3,100
2011/04/22 2,921 2,991 2,910 2,985 3,600
2011/04/21 2,920 2,920 2,871 2,871 400
2011/04/20 2,940 2,940 2,900 2,910 1,100
2011/04/19 2,858 3,000 2,830 2,890 6,800
2011/04/18 2,881 2,882 2,850 2,850 2,000
2011/04/15 2,950 2,970 2,950 2,960 2,200
2011/04/14 2,940 3,010 2,880 3,000 12,200
2011/04/13 2,880 2,930 2,860 2,930 1,400
2011/04/12 2,851 2,878 2,802 2,860 3,100
2011/04/11 2,890 2,910 2,890 2,900 4,500
2011/04/08 2,849 2,870 2,800 2,865 3,500
2011/04/07 2,798 2,845 2,785 2,810 6,800
2011/04/06 2,805 2,810 2,748 2,748 2,400
2011/04/05 2,930 2,930 2,840 2,855 1,900
2011/04/04 3,075 3,075 2,991 3,000 2,300
2011/04/01 2,970 3,000 2,950 3,000 4,400
2011/03/31 2,830 3,000 2,830 2,970 4,300
2011/03/30 2,710 2,850 2,701 2,800 10,300
2011/03/29 2,800 2,805 2,755 2,800 1,800
2011/03/28 2,781 2,798 2,741 2,798 1,800
2011/03/25 2,700 2,720 2,700 2,700 6,500
2011/03/24 2,650 2,700 2,605 2,606 14,300
2011/03/23 2,657 2,662 2,605 2,606 7,900
2011/03/22 2,701 2,715 2,600 2,630 19,500
2011/03/18 2,730 2,760 2,678 2,678 7,300
2011/03/17 2,740 2,780 2,700 2,745 4,400
2011/03/16 2,700 2,850 2,695 2,745 21,100
2011/03/15 2,650 2,950 2,200 2,450 19,600
2011/03/14 2,470 3,000 2,470 2,600 14,500
2011/03/11 3,040 3,060 2,970 2,970 2,500
2011/03/10 3,110 3,110 3,090 3,095 3,700
2011/03/09 3,110 3,115 3,065 3,110 4,000
2011/03/08 3,090 3,110 3,050 3,110 3,300
2011/03/07 3,130 3,160 3,130 3,160 1,900
2011/03/04 3,165 3,165 3,110 3,130 8,300
2011/03/03 3,155 3,155 3,110 3,120 1,300
2011/03/02 3,150 3,155 3,150 3,155 2,100
2011/03/01 3,185 3,185 3,150 3,155 3,500
2011/02/28 3,160 3,200 3,105 3,150 7,200
2011/02/25 3,100 3,160 3,050 3,135 4,700
2011/02/24 3,040 3,055 3,010 3,015 2,600
2011/02/23 3,030 3,060 3,030 3,060 1,000
2011/02/22 3,050 3,055 3,050 3,050 3,900
2011/02/21 3,030 3,060 3,010 3,055 7,800
2011/02/18 2,973 3,015 2,973 3,010 2,200
2011/02/17 2,975 3,025 2,971 3,010 5,200
2011/02/16 2,970 3,050 2,965 2,999 9,500
2011/02/15 3,000 3,050 2,930 2,984 22,000
2011/02/14 2,780 3,040 2,780 3,000 56,500
2011/02/10 3,300 3,335 3,280 3,330 6,300
2011/02/09 3,250 3,280 3,250 3,275 5,200
2011/02/08 3,235 3,285 3,225 3,265 6,300
2011/02/07 3,160 3,240 3,160 3,205 4,600
2011/02/04 3,090 3,165 3,070 3,150 3,200
2011/02/03 3,145 3,195 3,050 3,050 6,400
2011/02/02 3,240 3,240 3,135 3,145 4,600
2011/02/01 3,175 3,215 3,175 3,205 5,900
2011/01/31 3,150 3,225 3,150 3,175 17,900
2011/01/28 3,085 3,150 3,080 3,100 2,400
2011/01/27 3,060 3,080 3,030 3,080 2,900
2011/01/26 3,085 3,085 3,030 3,060 8,000
2011/01/25 3,090 3,090 3,030 3,030 6,000
2011/01/24 3,050 3,110 3,050 3,090 1,600
2011/01/21 3,170 3,210 3,000 3,070 13,300
2011/01/20 3,170 3,205 3,105 3,165 5,300
2011/01/19 3,095 3,240 3,095 3,240 8,000
2011/01/18 3,050 3,100 3,030 3,090 5,100
2011/01/17 3,100 3,100 3,060 3,060 2,300
2011/01/14 3,100 3,155 3,100 3,100 4,700
2011/01/13 3,150 3,160 3,035 3,110 12,700
2011/01/12 3,200 3,200 3,080 3,115 6,400
2011/01/11 3,195 3,235 3,155 3,170 7,500
2011/01/07 2,987 3,160 2,987 3,140 12,700
2011/01/06 3,040 3,040 3,000 3,005 7,200
2011/01/05 3,020 3,050 3,000 3,005 5,000
2011/01/04 3,005 3,010 2,982 3,000 2,900

このページの先頭へ