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
2014/12/30 1,413 1,429 1,410 1,412 27,500
2014/12/29 1,430 1,435 1,411 1,423 35,700
2014/12/26 1,430 1,430 1,401 1,428 32,400
2014/12/25 1,421 1,428 1,400 1,407 32,500
2014/12/24 1,438 1,440 1,415 1,430 34,800
2014/12/22 1,446 1,456 1,418 1,438 50,700
2014/12/19 1,459 1,459 1,411 1,437 52,800
2014/12/18 1,448 1,460 1,421 1,441 29,100
2014/12/17 1,420 1,423 1,393 1,396 28,700
2014/12/16 1,416 1,424 1,394 1,402 37,900
2014/12/15 1,440 1,453 1,408 1,417 37,700
2014/12/12 1,430 1,485 1,430 1,465 52,000
2014/12/11 1,388 1,441 1,362 1,430 73,600
2014/12/10 1,416 1,439 1,401 1,425 39,700
2014/12/09 1,453 1,460 1,415 1,418 66,100
2014/12/08 1,476 1,490 1,452 1,471 30,900
2014/12/05 1,415 1,495 1,415 1,490 76,500
2014/12/04 1,435 1,435 1,405 1,428 44,000
2014/12/03 1,463 1,476 1,432 1,437 43,400
2014/12/02 1,451 1,484 1,450 1,469 38,600
2014/12/01 1,450 1,500 1,439 1,492 123,600
2014/11/28 1,416 1,435 1,395 1,407 78,000
2014/11/27 1,450 1,466 1,413 1,416 68,700
2014/11/26 1,476 1,510 1,456 1,474 65,700
2014/11/25 1,550 1,550 1,491 1,496 77,200
2014/11/21 1,511 1,536 1,500 1,533 116,300
2014/11/20 1,470 1,517 1,465 1,481 139,000
2014/11/19 1,470 1,489 1,450 1,462 63,500
2014/11/18 1,382 1,467 1,369 1,463 121,100
2014/11/17 1,435 1,441 1,380 1,383 78,300
2014/11/14 1,436 1,475 1,431 1,433 52,500
2014/11/13 1,480 1,520 1,418 1,429 168,000
2014/11/12 1,385 1,469 1,385 1,450 192,000
2014/11/11 1,336 1,385 1,332 1,361 60,400
2014/11/10 1,353 1,367 1,295 1,343 101,800
2014/11/07 1,380 1,475 1,331 1,348 333,400
2014/11/06 1,255 1,280 1,252 1,275 72,700
2014/11/05 1,255 1,269 1,236 1,253 42,300
2014/11/04 1,285 1,285 1,254 1,260 65,700
2014/10/31 1,230 1,283 1,230 1,279 61,000
2014/10/30 1,230 1,240 1,204 1,230 42,200
2014/10/29 1,229 1,244 1,198 1,229 37,300
2014/10/28 1,208 1,210 1,190 1,193 21,400
2014/10/27 1,200 1,205 1,168 1,185 28,400
2014/10/24 1,199 1,209 1,168 1,181 21,500
2014/10/23 1,196 1,222 1,171 1,197 68,200
2014/10/22 1,160 1,178 1,141 1,171 42,800
2014/10/21 1,150 1,169 1,128 1,130 49,800
2014/10/20 1,169 1,169 1,128 1,146 74,800
2014/10/17 1,164 1,200 1,105 1,115 137,000
2014/10/16 1,182 1,219 1,182 1,192 48,800
2014/10/15 1,210 1,221 1,184 1,194 69,400
2014/10/14 1,169 1,224 1,156 1,214 130,700
2014/10/10 1,202 1,220 1,183 1,200 62,200
2014/10/09 1,250 1,251 1,206 1,221 62,500
2014/10/08 1,212 1,252 1,212 1,245 48,400
2014/10/07 1,245 1,280 1,237 1,240 45,900
2014/10/06 1,280 1,300 1,247 1,253 51,200
2014/10/03 1,223 1,289 1,223 1,256 55,100
2014/10/02 1,250 1,255 1,220 1,238 47,500
2014/10/01 1,273 1,296 1,255 1,257 68,300
2014/09/30 1,278 1,298 1,274 1,285 59,700
2014/09/29 1,273 1,355 1,272 1,291 140,600
2014/09/26 1,260 1,307 1,251 1,255 89,000
2014/09/25 1,351 1,354 1,261 1,267 198,300
2014/09/24 1,335 1,400 1,301 1,393 271,700
2014/09/22 1,296 1,385 1,265 1,305 268,000
2014/09/19 1,225 1,315 1,221 1,296 186,800
2014/09/18 1,201 1,237 1,199 1,216 114,200
2014/09/17 1,205 1,230 1,195 1,209 73,200
2014/09/16 1,145 1,218 1,137 1,208 79,800
2014/09/12 1,138 1,177 1,132 1,145 65,700
2014/09/11 1,112 1,145 1,103 1,128 40,100
2014/09/10 1,100 1,137 1,098 1,129 79,000
2014/09/09 1,100 1,118 1,092 1,100 91,900
2014/09/08 1,100 1,116 1,090 1,103 88,200
2014/09/05 1,115 1,123 1,095 1,100 81,600
2014/09/04 1,120 1,138 1,103 1,119 81,000
2014/09/03 1,170 1,170 1,108 1,112 140,200
2014/09/02 1,204 1,204 1,171 1,181 28,700
2014/09/01 1,214 1,218 1,200 1,211 15,700
2014/08/29 1,153 1,219 1,153 1,215 42,000
2014/08/28 1,194 1,194 1,162 1,171 98,700
2014/08/27 1,201 1,201 1,169 1,185 23,500
2014/08/26 1,165 1,220 1,165 1,191 110,100
2014/08/25 1,158 1,185 1,154 1,170 49,500
2014/08/22 1,139 1,194 1,139 1,169 45,000
2014/08/21 1,145 1,150 1,112 1,146 86,800
2014/08/20 1,220 1,220 1,147 1,157 122,200
2014/08/19 1,175 1,247 1,173 1,222 194,200
2014/08/18 1,158 1,185 1,153 1,175 59,000
2014/08/15 1,160 1,176 1,155 1,158 91,700
2014/08/14 1,100 1,183 1,100 1,174 184,600
2014/08/13 1,060 1,097 1,060 1,097 57,700
2014/08/12 1,064 1,064 1,055 1,057 85,500
2014/08/11 1,099 1,110 1,052 1,069 128,600
2014/08/08 1,025 1,115 1,016 1,090 206,600
2014/08/07 999 1,119 994 1,048 801,000
2014/08/06 970 977 959 969 109,400
2014/08/05 961 979 960 970 103,400
2014/08/04 956 970 945 965 58,200
2014/08/01 908 960 908 947 71,700
2014/07/31 981 1,008 930 938 259,700
2014/07/30 982 999 953 981 555,300
2014/07/29 953 991 952 984 97,900
2014/07/28 955 960 943 952 86,000
2014/07/25 945 949 937 949 37,800
2014/07/24 966 966 938 946 68,600
2014/07/23 945 960 941 958 48,500
2014/07/22 911 944 911 943 55,700
2014/07/18 914 925 905 911 114,000
2014/07/17 971 971 929 937 67,300
2014/07/16 976 983 957 958 62,800
2014/07/15 993 995 972 985 69,500
2014/07/14 994 998 987 987 159,500
2014/07/11 985 985 973 983 99,800
2014/07/10 979 993 974 975 139,200
2014/07/09 977 984 964 974 73,600
2014/07/08 961 980 945 979 155,200
2014/07/07 962 968 951 955 23,700
2014/07/04 946 960 943 960 30,800
2014/07/03 962 965 947 947 29,900
2014/07/02 970 973 955 955 76,300
2014/07/01 953 975 945 969 146,200
2014/06/30 977 982 948 952 138,700
2014/06/27 955 970 941 951 176,600
2014/06/26 958 963 925 927 55,100
2014/06/25 966 974 943 943 81,100
2014/06/24 949 970 944 970 62,700
2014/06/23 978 978 938 960 101,600
2014/06/20 944 980 935 965 204,000
2014/06/19 933 945 922 937 95,400
2014/06/18 937 938 920 924 68,600
2014/06/17 935 935 910 928 81,800
2014/06/16 935 938 918 932 51,800
2014/06/13 920 942 905 921 118,600
2014/06/12 957 971 900 920 363,300
2014/06/11 955 990 933 988 219,200
2014/06/10 923 955 904 955 196,200
2014/06/09 880 930 872 910 154,700
2014/06/06 863 867 850 865 170,800
2014/06/05 917 930 856 868 182,100
2014/06/04 951 951 902 915 480,300
2014/06/03 809 820 800 801 48,600
2014/06/02 785 808 776 786 39,000
2014/05/30 752 777 748 764 42,000
2014/05/29 738 746 736 737 22,300
2014/05/28 758 765 738 738 32,300
2014/05/27 760 769 732 743 22,400
2014/05/26 779 779 740 745 22,400
2014/05/23 731 736 722 735 37,100
2014/05/22 745 745 725 727 14,400
2014/05/21 727 743 717 719 35,400
2014/05/20 739 765 730 739 18,000
2014/05/19 739 754 731 739 22,500
2014/05/16 773 776 741 748 47,200
2014/05/15 800 801 776 776 29,300
2014/05/14 818 824 798 799 22,000
2014/05/13 840 845 801 818 38,100
2014/05/12 835 850 834 835 51,300
2014/05/09 838 839 827 830 70,500
2014/05/08 830 872 827 835 85,100
2014/05/07 830 839 818 824 53,100
2014/05/02 812 866 812 845 55,900
2014/05/01 800 824 800 820 29,200
2014/04/30 807 818 800 802 70,600
2014/04/28 829 834 800 834 60,500
2014/04/25 822 858 805 851 136,000
2014/04/24 805 815 795 812 31,600
2014/04/23 774 805 769 805 59,200
2014/04/22 761 775 753 759 43,300
2014/04/21 758 777 758 766 33,200
2014/04/18 748 767 745 758 35,300
2014/04/17 734 775 734 752 46,300
2014/04/16 722 754 721 749 64,700
2014/04/15 726 750 725 725 28,100
2014/04/14 715 730 715 721 50,700
2014/04/11 743 761 712 735 131,300
2014/04/10 758 768 745 753 163,000
2014/04/09 753 775 741 771 141,400
2014/04/08 768 769 750 753 88,200
2014/04/07 816 820 782 789 88,800
2014/04/04 843 843 820 835 30,800
2014/04/03 851 858 828 832 82,200
2014/04/02 821 880 813 880 111,800
2014/04/01 830 841 786 806 76,300
2014/03/31 810 877 810 847 93,800
2014/03/28 821 830 806 814 118,400
2014/03/27 799 856 799 846 59,900
2014/03/26 799 830 797 818 33,200
2014/03/25 750 834 750 801 154,200
2014/03/24 763 763 739 748 104,100
2014/03/20 797 805 750 789 130,100
2014/03/19 810 853 798 823 151,900
2014/03/18 810 829 807 825 62,700
2014/03/17 829 829 770 794 160,500
2014/03/14 870 875 831 835 126,000
2014/03/13 915 922 892 892 57,000
2014/03/12 900 929 897 929 91,800
2014/03/11 898 902 889 899 178,400
2014/03/10 929 930 882 883 220,900
2014/03/07 970 971 939 946 139,600
2014/03/06 990 995 973 995 18,000
2014/03/05 968 999 965 990 82,100
2014/03/04 956 972 935 953 71,900
2014/03/03 999 1,000 940 971 70,500
2014/02/28 1,025 1,025 991 995 42,700
2014/02/27 1,020 1,045 1,008 1,008 49,000
2014/02/26 1,051 1,054 1,015 1,017 80,300
2014/02/25 1,070 1,090 1,059 1,060 17,900
2014/02/24 1,110 1,110 1,062 1,090 23,900
2014/02/21 1,064 1,098 1,064 1,080 11,700
2014/02/20 1,053 1,070 1,053 1,061 9,800
2014/02/19 1,075 1,075 1,061 1,061 20,500
2014/02/18 1,061 1,075 1,061 1,072 12,100
2014/02/17 1,070 1,074 1,043 1,070 36,300
2014/02/14 1,056 1,071 1,030 1,049 37,900
2014/02/13 1,080 1,100 991 1,070 82,300
2014/02/12 1,080 1,083 1,050 1,063 45,100
2014/02/10 1,085 1,110 1,077 1,080 26,700
2014/02/07 1,096 1,096 1,061 1,078 18,300
2014/02/06 1,045 1,060 1,035 1,041 28,000
2014/02/05 1,080 1,101 1,057 1,075 17,800
2014/02/04 1,094 1,094 977 1,065 100,100
2014/02/03 1,170 1,170 1,110 1,119 69,600
2014/01/31 1,186 1,190 1,161 1,179 9,300
2014/01/30 1,153 1,197 1,153 1,167 43,200
2014/01/29 1,145 1,221 1,143 1,205 79,300
2014/01/28 1,150 1,150 1,130 1,130 10,300
2014/01/27 1,101 1,164 1,100 1,120 35,500
2014/01/24 1,107 1,130 1,105 1,110 42,100
2014/01/23 1,150 1,153 1,129 1,130 22,800
2014/01/22 1,157 1,160 1,151 1,152 12,500
2014/01/21 1,157 1,166 1,157 1,158 45,400
2014/01/20 1,163 1,165 1,157 1,157 37,500
2014/01/17 1,162 1,185 1,150 1,155 42,900
2014/01/16 1,150 1,190 1,139 1,170 77,400
2014/01/15 1,120 1,145 1,120 1,135 49,900
2014/01/14 1,120 1,138 1,110 1,124 60,000
2014/01/10 1,156 1,159 1,120 1,122 52,300
2014/01/09 1,163 1,197 1,150 1,156 29,900
2014/01/08 1,160 1,205 1,121 1,193 76,100
2014/01/07 1,195 1,209 1,170 1,187 47,800
2014/01/06 1,191 1,220 1,177 1,177 54,600

このページの先頭へ