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
2013/12/30 1,244 1,244 1,170 1,173 85,100
2013/12/27 1,219 1,219 1,150 1,154 56,100
2013/12/26 1,124 1,185 1,124 1,170 88,500
2013/12/25 1,100 1,134 1,100 1,124 166,800
2013/12/24 1,041 1,080 1,039 1,055 44,200
2013/12/20 1,042 1,050 1,026 1,026 28,500
2013/12/19 1,032 1,044 1,011 1,033 47,000
2013/12/18 1,030 1,068 1,020 1,034 66,300
2013/12/17 1,058 1,090 1,037 1,049 51,400
2013/12/16 1,110 1,110 1,054 1,071 30,200
2013/12/13 1,109 1,130 1,100 1,111 39,800
2013/12/12 1,140 1,140 1,111 1,113 25,200
2013/12/11 1,150 1,150 1,130 1,130 22,000
2013/12/10 1,130 1,148 1,130 1,134 28,300
2013/12/09 1,136 1,148 1,130 1,132 33,800
2013/12/06 1,103 1,134 1,101 1,106 93,300
2013/12/05 1,124 1,131 1,102 1,102 93,900
2013/12/04 1,150 1,197 1,150 1,152 56,300
2013/12/03 1,270 1,270 1,195 1,210 51,600
2013/12/02 1,280 1,280 1,192 1,259 24,200
2013/11/29 1,229 1,248 1,221 1,240 8,800
2013/11/28 1,204 1,250 1,204 1,240 47,400
2013/11/27 1,201 1,247 1,201 1,230 46,300
2013/11/26 1,208 1,229 1,205 1,207 28,200
2013/11/25 1,265 1,265 1,192 1,205 56,900
2013/11/22 1,300 1,300 1,277 1,285 20,200
2013/11/21 1,265 1,300 1,265 1,285 61,000
2013/11/20 1,287 1,306 1,258 1,277 57,800
2013/11/19 1,256 1,315 1,256 1,313 54,400
2013/11/18 1,220 1,268 1,211 1,256 45,200
2013/11/15 1,206 1,250 1,204 1,232 53,000
2013/11/14 1,196 1,221 1,173 1,187 24,600
2013/11/13 1,189 1,260 1,185 1,196 78,700
2013/11/12 1,199 1,200 1,185 1,199 58,200
2013/11/11 1,170 1,199 1,157 1,184 104,100
2013/11/08 1,090 1,178 1,090 1,178 98,700
2013/11/07 1,035 1,102 1,035 1,090 183,000
2013/11/06 1,103 1,128 1,101 1,116 18,300
2013/11/05 1,136 1,141 1,100 1,125 12,000
2013/11/01 1,130 1,149 1,064 1,106 42,300
2013/10/31 1,191 1,191 1,140 1,156 36,700
2013/10/30 1,170 1,194 1,165 1,190 46,100
2013/10/29 1,115 1,167 1,111 1,166 53,400
2013/10/28 1,088 1,106 1,071 1,106 26,800
2013/10/25 1,069 1,090 1,049 1,058 39,500
2013/10/24 1,098 1,100 1,055 1,068 49,800
2013/10/23 1,100 1,120 1,092 1,097 46,100
2013/10/22 1,125 1,125 1,082 1,098 23,200
2013/10/21 1,118 1,119 1,100 1,113 37,100
2013/10/18 1,133 1,134 1,123 1,125 16,000
2013/10/17 1,128 1,135 1,125 1,126 6,700
2013/10/16 1,140 1,140 1,118 1,121 18,700
2013/10/15 1,165 1,165 1,125 1,133 13,300
2013/10/11 1,150 1,155 1,120 1,135 36,600
2013/10/10 1,145 1,148 1,130 1,145 23,800
2013/10/09 1,125 1,145 1,108 1,137 23,900
2013/10/08 1,106 1,139 1,100 1,127 20,700
2013/10/07 1,125 1,141 1,118 1,129 25,800
2013/10/04 1,130 1,160 1,106 1,150 96,800
2013/10/03 1,128 1,150 1,100 1,141 60,300
2013/10/02 1,174 1,179 1,136 1,151 53,000
2013/10/01 1,170 1,210 1,160 1,170 91,000
2013/09/30 1,120 1,177 1,115 1,170 109,700
2013/09/27 1,180 1,215 1,116 1,135 106,000
2013/09/26 1,179 1,222 1,150 1,180 92,900
2013/09/25 1,134 1,328 1,134 1,209 203,800
2013/09/24 1,100 1,143 1,097 1,143 59,400
2013/09/20 1,062 1,094 1,055 1,094 61,800
2013/09/19 1,019 1,070 1,010 1,070 59,600
2013/09/18 1,020 1,020 997 1,006 57,900
2013/09/17 991 1,010 991 1,009 53,300
2013/09/13 1,004 1,011 989 996 53,100
2013/09/12 1,020 1,020 1,000 1,004 39,600
2013/09/11 1,000 1,015 999 1,010 72,100
2013/09/10 1,028 1,028 988 997 98,000
2013/09/09 1,060 1,060 1,027 1,027 66,600
2013/09/06 1,072 1,073 1,017 1,040 130,600
2013/09/05 1,122 1,125 1,081 1,090 83,000
2013/09/04 1,147 1,167 1,118 1,129 97,300
2013/09/03 1,119 1,215 1,110 1,207 105,300
2013/09/02 1,109 1,112 1,080 1,109 29,100
2013/08/30 1,129 1,130 1,120 1,123 13,700
2013/08/29 1,190 1,195 1,111 1,127 57,400
2013/08/28 1,250 1,270 1,190 1,195 37,600
2013/08/27 1,280 1,280 1,260 1,275 17,700
2013/08/26 1,270 1,294 1,267 1,286 38,300
2013/08/23 1,268 1,272 1,262 1,267 24,300
2013/08/22 1,251 1,271 1,250 1,265 18,400
2013/08/21 1,263 1,272 1,257 1,260 27,000
2013/08/20 1,260 1,272 1,260 1,272 26,300
2013/08/19 1,270 1,270 1,261 1,270 23,900
2013/08/16 1,278 1,278 1,260 1,268 14,800
2013/08/15 1,250 1,278 1,245 1,274 14,400
2013/08/14 1,253 1,284 1,240 1,250 12,500
2013/08/13 1,245 1,298 1,245 1,253 25,800
2013/08/12 1,298 1,298 1,233 1,243 82,100
2013/08/09 1,330 1,330 1,280 1,306 52,800
2013/08/08 1,305 1,360 1,305 1,339 60,300
2013/08/07 1,304 1,310 1,296 1,305 174,800
2013/08/06 1,337 1,398 1,315 1,394 89,800
2013/08/05 1,301 1,341 1,300 1,335 77,800
2013/08/02 1,231 1,260 1,220 1,260 50,700
2013/08/01 1,242 1,263 1,205 1,220 37,800
2013/07/31 1,305 1,310 1,244 1,272 33,000
2013/07/30 1,189 1,296 1,180 1,276 72,700
2013/07/29 1,290 1,299 1,206 1,216 43,700
2013/07/26 1,320 1,320 1,255 1,284 49,200
2013/07/25 1,320 1,338 1,300 1,320 30,100
2013/07/24 1,315 1,355 1,312 1,320 41,900
2013/07/23 1,333 1,343 1,305 1,312 40,000
2013/07/22 1,355 1,371 1,300 1,333 40,500
2013/07/19 1,432 1,432 1,361 1,385 51,700
2013/07/18 1,448 1,448 1,422 1,429 37,300
2013/07/17 1,499 1,499 1,458 1,460 20,500
2013/07/16 1,477 1,494 1,455 1,494 28,900
2013/07/12 1,400 1,499 1,393 1,499 50,900
2013/07/11 1,386 1,450 1,386 1,410 18,000
2013/07/10 1,435 1,447 1,401 1,416 27,200
2013/07/09 1,450 1,460 1,441 1,443 24,800
2013/07/08 1,500 1,508 1,454 1,458 27,100
2013/07/05 1,490 1,519 1,464 1,472 25,300
2013/07/04 1,460 1,477 1,403 1,477 79,900
2013/07/03 1,500 1,500 1,450 1,473 29,000
2013/07/02 1,500 1,530 1,435 1,500 61,300
2013/07/01 1,449 1,512 1,431 1,496 48,200
2013/06/28 1,400 1,550 1,385 1,519 191,800
2013/06/27 1,400 1,400 1,142 1,333 93,400
2013/06/26 1,469 1,499 1,437 1,442 108,500
2013/06/25 1,416 1,525 1,372 1,499 142,600
2013/06/24 1,400 1,480 1,391 1,459 150,400
2013/06/21 1,316 1,352 1,287 1,351 72,700
2013/06/20 1,250 1,346 1,230 1,346 114,000
2013/06/19 1,235 1,250 1,220 1,234 51,100
2013/06/18 1,180 1,222 1,180 1,206 45,500
2013/06/17 1,164 1,183 1,150 1,179 48,000
2013/06/14 1,270 1,288 1,180 1,199 78,700
2013/06/13 1,280 1,280 1,200 1,238 60,400
2013/06/12 1,270 1,300 1,221 1,283 87,700
2013/06/11 1,285 1,397 1,279 1,330 308,000
2013/06/10 1,224 1,233 1,128 1,210 128,000
2013/06/07 966 1,038 930 1,014 134,600
2013/06/06 1,140 1,145 997 1,071 115,300
2013/06/05 1,215 1,227 1,171 1,175 76,000
2013/06/04 1,198 1,214 1,150 1,200 76,300
2013/06/03 1,281 1,299 1,212 1,228 80,200
2013/05/31 1,300 1,355 1,287 1,320 98,000
2013/05/30 1,250 1,335 1,250 1,255 116,900
2013/05/29 1,279 1,389 1,249 1,350 218,100
2013/05/28 1,219 1,274 1,174 1,219 208,500
2013/05/27 1,242 1,242 1,171 1,183 140,700
2013/05/24 1,370 1,370 1,125 1,255 323,000
2013/05/23 1,500 1,515 1,200 1,315 445,000
2013/05/22 1,675 1,675 1,550 1,560 135,100
2013/05/21 1,680 1,699 1,563 1,675 170,300
2013/05/20 1,683 1,694 1,656 1,671 102,500
2013/05/17 1,600 1,718 1,512 1,695 114,900
2013/05/16 1,680 1,695 1,295 1,640 278,700
2013/05/15 1,820 1,837 1,680 1,695 336,500
2013/05/14 1,668 1,755 1,651 1,745 275,900
2013/05/13 1,554 1,750 1,554 1,628 369,900
2013/05/10 1,529 1,538 1,496 1,530 169,800
2013/05/09 1,450 1,510 1,448 1,486 290,000
2013/05/08 1,400 1,550 1,399 1,530 296,500
2013/05/07 1,381 1,395 1,341 1,346 199,600
2013/05/02 1,271 1,339 1,246 1,311 90,100
2013/05/01 1,280 1,348 1,280 1,281 157,800
2013/04/30 1,205 1,275 1,200 1,238 91,900
2013/04/26 1,200 1,208 1,188 1,205 40,200
2013/04/25 1,200 1,238 1,188 1,209 99,600
2013/04/24 1,219 1,230 1,162 1,190 155,300
2013/04/23 1,074 1,245 1,056 1,182 245,000
2013/04/22 1,050 1,073 1,038 1,048 109,800
2013/04/19 1,055 1,055 1,042 1,050 46,800
2013/04/18 1,030 1,074 1,030 1,055 42,700
2013/04/17 1,028 1,044 1,010 1,028 41,000
2013/04/16 1,040 1,040 999 999 36,000
2013/04/15 1,059 1,059 1,022 1,044 14,100
2013/04/12 1,054 1,064 1,050 1,050 13,500
2013/04/11 1,026 1,060 1,022 1,054 55,800
2013/04/10 1,060 1,065 1,040 1,055 42,200
2013/04/09 1,078 1,080 1,059 1,059 28,900
2013/04/08 1,100 1,100 1,070 1,086 48,800
2013/04/05 1,105 1,108 1,060 1,090 133,700
2013/04/04 1,017 1,079 1,000 1,075 42,300
2013/04/03 1,016 1,038 1,015 1,017 34,800
2013/04/02 1,032 1,032 998 1,016 74,600
2013/04/01 1,040 1,080 1,040 1,062 102,700
2013/03/29 1,010 1,075 972 1,043 110,900
2013/03/28 1,049 1,103 1,040 1,060 133,400
2013/03/27 1,049 1,115 1,044 1,059 112,000
2013/03/26 1,069 1,091 1,010 1,039 217,600
2013/03/25 1,000 1,095 1,000 1,040 180,800
2013/03/22 999 1,014 951 996 133,900
2013/03/21 945 1,017 943 997 264,900
2013/03/19 885 938 880 925 148,700
2013/03/18 875 885 860 873 41,800
2013/03/15 877 880 851 868 38,100
2013/03/14 890 890 872 877 50,200
2013/03/13 852 890 842 889 71,900
2013/03/12 865 876 844 863 73,300
2013/03/11 860 870 842 851 46,300
2013/03/08 860 870 853 858 40,900
2013/03/07 850 862 847 855 46,200
2013/03/06 840 848 830 839 57,000
2013/03/05 875 875 835 847 69,200
2013/03/04 894 894 851 880 38,100
2013/03/01 897 897 876 894 48,900
2013/02/28 898 900 880 899 59,100
2013/02/27 888 890 866 884 44,000
2013/02/26 870 879 858 875 36,700
2013/02/25 903 906 877 877 85,300
2013/02/22 868 920 861 895 178,900
2013/02/21 834 877 825 866 165,800
2013/02/20 814 833 798 825 244,000
2013/02/19 820 820 781 799 36,900
2013/02/18 829 829 807 820 10,800
2013/02/15 834 834 750 806 57,800
2013/02/14 818 839 790 819 66,500
2013/02/13 822 839 771 803 70,500
2013/02/12 843 853 825 825 58,400
2013/02/08 870 874 836 854 64,500
2013/02/07 820 900 816 875 221,200
2013/02/06 889 935 888 925 164,000
2013/02/05 881 890 870 878 41,900
2013/02/04 870 888 850 880 73,100
2013/02/01 870 875 838 847 96,500
2013/01/31 907 907 876 879 46,300
2013/01/30 920 920 879 908 82,600
2013/01/29 925 937 905 920 76,500
2013/01/28 879 960 879 940 142,800
2013/01/25 886 889 855 879 73,300
2013/01/24 839 890 838 856 138,200
2013/01/23 805 839 800 825 42,200
2013/01/22 810 824 801 811 15,500
2013/01/21 833 833 804 810 43,600
2013/01/18 820 850 815 833 50,200
2013/01/17 779 815 760 815 69,200
2013/01/16 787 790 755 768 37,000
2013/01/15 811 812 791 792 35,300
2013/01/11 760 801 760 798 64,400
2013/01/10 780 780 748 760 103,700
2013/01/09 785 821 770 795 84,500
2013/01/08 815 827 795 815 176,500
2013/01/07 775 850 765 810 198,500
2013/01/04 700 778 687 760 124,200

このページの先頭へ