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
2015/12/30 3,280 3,380 3,250 3,255 215,600
2015/12/29 3,240 3,280 3,160 3,280 145,800
2015/12/28 3,270 3,290 3,115 3,260 173,100
2015/12/25 3,170 3,320 3,110 3,240 327,100
2015/12/24 3,275 3,280 3,085 3,130 391,400
2015/12/22 2,995 3,235 2,978 3,175 653,000
2015/12/21 2,850 3,000 2,837 2,947 354,200
2015/12/18 2,870 2,916 2,820 2,847 94,100
2015/12/17 2,828 2,894 2,793 2,888 125,600
2015/12/16 2,787 2,810 2,743 2,760 68,300
2015/12/15 2,784 2,834 2,706 2,720 94,100
2015/12/14 2,745 2,788 2,722 2,784 122,900
2015/12/11 2,820 2,878 2,782 2,795 100,800
2015/12/10 2,880 2,900 2,823 2,830 149,000
2015/12/09 2,922 2,945 2,871 2,932 134,200
2015/12/08 2,900 2,966 2,880 2,939 151,900
2015/12/07 2,965 2,974 2,891 2,925 126,500
2015/12/04 2,900 2,954 2,891 2,930 197,300
2015/12/03 2,845 2,962 2,809 2,940 335,600
2015/12/02 2,800 2,848 2,788 2,839 109,100
2015/12/01 2,810 2,823 2,765 2,791 94,400
2015/11/30 2,795 2,814 2,744 2,796 435,300
2015/11/27 2,847 2,868 2,780 2,789 186,700
2015/11/26 2,889 2,909 2,859 2,859 141,000
2015/11/25 2,899 2,900 2,828 2,885 164,500
2015/11/24 2,840 2,904 2,791 2,882 225,000
2015/11/20 2,732 2,824 2,725 2,809 135,400
2015/11/19 2,780 2,788 2,731 2,749 104,300
2015/11/18 2,752 2,791 2,734 2,740 124,700
2015/11/17 2,801 2,806 2,712 2,744 207,900
2015/11/16 2,801 2,822 2,772 2,774 151,500
2015/11/13 2,877 2,911 2,824 2,858 146,600
2015/11/12 2,951 2,955 2,904 2,921 135,000
2015/11/11 2,935 2,993 2,874 2,982 194,500
2015/11/10 2,900 2,989 2,885 2,939 135,400
2015/11/09 2,950 3,075 2,904 2,925 406,000
2015/11/06 2,841 2,905 2,815 2,874 103,200
2015/11/05 2,849 2,853 2,775 2,839 110,800
2015/11/04 2,884 2,899 2,775 2,812 197,600
2015/11/02 2,860 2,870 2,833 2,857 90,100
2015/10/30 2,940 2,940 2,804 2,897 228,000
2015/10/29 2,850 3,000 2,849 2,944 513,300
2015/10/28 2,803 2,840 2,787 2,826 112,900
2015/10/27 2,830 2,880 2,792 2,814 118,400
2015/10/26 2,771 2,855 2,771 2,838 105,400
2015/10/23 2,818 2,830 2,763 2,788 156,500
2015/10/22 2,825 2,825 2,751 2,770 124,500
2015/10/21 2,807 2,867 2,775 2,826 140,600
2015/10/20 2,942 2,988 2,760 2,798 247,700
2015/10/19 2,878 3,010 2,870 2,941 268,600
2015/10/16 2,889 2,922 2,856 2,870 123,600
2015/10/15 2,794 2,878 2,767 2,861 141,800
2015/10/14 2,831 2,866 2,770 2,844 189,300
2015/10/13 2,910 2,962 2,846 2,862 187,600
2015/10/09 2,808 2,915 2,735 2,903 186,400
2015/10/08 2,944 2,944 2,770 2,807 215,900
2015/10/07 2,950 2,953 2,852 2,947 154,200
2015/10/06 2,996 3,010 2,938 2,965 297,000
2015/10/05 2,914 3,025 2,871 2,965 213,300
2015/10/02 2,820 2,890 2,731 2,876 203,500
2015/10/01 2,718 2,848 2,718 2,828 254,700
2015/09/30 2,671 2,717 2,569 2,659 162,400
2015/09/29 2,598 2,699 2,550 2,585 275,200
2015/09/28 2,574 2,626 2,510 2,624 219,800
2015/09/25 2,365 2,519 2,365 2,517 224,700
2015/09/24 2,315 2,400 2,310 2,353 161,800
2015/09/18 2,408 2,413 2,340 2,373 138,100
2015/09/17 2,300 2,412 2,278 2,407 113,500
2015/09/16 2,356 2,370 2,240 2,264 152,200
2015/09/15 2,354 2,398 2,304 2,310 111,500
2015/09/14 2,427 2,449 2,324 2,348 245,100
2015/09/11 2,302 2,442 2,290 2,400 178,400
2015/09/10 2,281 2,348 2,262 2,334 187,900
2015/09/09 2,331 2,412 2,227 2,400 263,100
2015/09/08 2,255 2,262 2,115 2,130 181,700
2015/09/07 2,256 2,310 2,190 2,248 190,200
2015/09/04 2,412 2,413 2,250 2,306 236,000
2015/09/03 2,440 2,525 2,440 2,450 227,900
2015/09/02 2,350 2,460 2,330 2,360 258,800
2015/09/01 2,561 2,575 2,420 2,440 209,700
2015/08/31 2,649 2,649 2,560 2,599 214,000
2015/08/28 2,660 2,664 2,544 2,583 223,700
2015/08/27 2,576 2,664 2,500 2,533 314,200
2015/08/26 2,426 2,530 2,402 2,504 339,600
2015/08/25 2,400 2,627 2,350 2,411 531,000
2015/08/24 2,700 2,791 2,532 2,538 430,600
2015/08/21 2,805 2,928 2,805 2,832 278,100
2015/08/20 3,010 3,025 2,945 2,950 197,900
2015/08/19 3,170 3,170 2,992 3,025 267,600
2015/08/18 3,265 3,265 3,155 3,180 123,300
2015/08/17 3,100 3,290 3,085 3,230 449,300
2015/08/14 3,155 3,165 3,030 3,075 209,300
2015/08/13 3,080 3,230 3,075 3,160 371,500
2015/08/12 2,980 3,050 2,941 3,035 185,800
2015/08/11 3,025 3,165 2,975 2,987 330,300
2015/08/10 2,745 3,070 2,745 3,025 623,000
2015/08/07 2,699 2,714 2,580 2,695 657,600
2015/08/06 2,830 2,831 2,738 2,801 284,800
2015/08/05 2,729 2,811 2,669 2,811 269,700
2015/08/04 2,920 2,942 2,676 2,776 617,200
2015/08/03 2,799 2,920 2,753 2,920 320,800
2015/07/31 2,734 2,780 2,670 2,773 279,600
2015/07/30 2,660 2,778 2,649 2,721 353,100
2015/07/29 2,580 2,679 2,565 2,633 192,200
2015/07/28 2,479 2,590 2,477 2,558 147,500
2015/07/27 2,543 2,622 2,482 2,529 178,800
2015/07/24 2,600 2,624 2,538 2,579 160,300
2015/07/23 2,640 2,695 2,579 2,617 352,400
2015/07/22 2,506 2,650 2,506 2,624 523,000
2015/07/21 2,400 2,520 2,360 2,498 487,200
2015/07/17 2,440 2,441 2,280 2,375 499,100
2015/07/16 2,107 2,148 2,100 2,140 70,800
2015/07/15 2,111 2,125 2,080 2,092 99,700
2015/07/14 2,175 2,175 2,101 2,124 178,000
2015/07/13 1,996 2,039 1,979 2,034 109,300
2015/07/10 2,001 2,029 1,935 1,951 159,100
2015/07/09 1,911 2,014 1,840 2,007 244,800
2015/07/08 2,113 2,121 2,004 2,007 209,200
2015/07/07 2,162 2,167 2,100 2,110 295,100
2015/07/06 2,191 2,224 2,151 2,161 107,700
2015/07/03 2,261 2,280 2,191 2,219 145,700
2015/07/02 2,322 2,322 2,263 2,273 76,100
2015/07/01 2,252 2,327 2,249 2,314 132,900
2015/06/30 2,227 2,257 2,157 2,241 183,600
2015/06/29 2,216 2,282 2,215 2,227 99,900
2015/06/26 2,373 2,390 2,306 2,315 98,300
2015/06/25 2,350 2,384 2,333 2,370 71,600
2015/06/24 2,270 2,394 2,268 2,390 262,800
2015/06/23 2,287 2,287 2,234 2,255 128,200
2015/06/22 2,259 2,286 2,231 2,274 58,300
2015/06/19 2,271 2,299 2,258 2,266 55,400
2015/06/18 2,311 2,322 2,252 2,253 110,800
2015/06/17 2,389 2,389 2,307 2,323 96,200
2015/06/16 2,390 2,435 2,325 2,347 161,100
2015/06/15 2,264 2,390 2,249 2,385 207,900
2015/06/12 2,294 2,294 2,222 2,238 98,000
2015/06/11 2,200 2,295 2,200 2,272 142,100
2015/06/10 2,152 2,225 2,131 2,200 139,600
2015/06/09 2,179 2,179 2,151 2,159 106,200
2015/06/08 2,190 2,210 2,156 2,196 133,500
2015/06/05 2,201 2,221 2,192 2,202 65,200
2015/06/04 2,216 2,244 2,203 2,206 67,700
2015/06/03 2,275 2,276 2,211 2,214 97,100
2015/06/02 2,245 2,304 2,245 2,274 171,100
2015/06/01 2,197 2,235 2,180 2,235 75,700
2015/05/29 2,214 2,240 2,165 2,197 140,800
2015/05/28 2,232 2,250 2,195 2,214 161,000
2015/05/27 2,290 2,300 2,232 2,247 182,800
2015/05/26 2,298 2,339 2,298 2,327 55,600
2015/05/25 2,360 2,361 2,298 2,332 84,000
2015/05/22 2,424 2,424 2,301 2,339 106,200
2015/05/21 2,400 2,404 2,352 2,374 95,900
2015/05/20 2,410 2,425 2,360 2,381 127,800
2015/05/19 2,381 2,470 2,374 2,394 270,800
2015/05/18 2,300 2,367 2,292 2,340 178,700
2015/05/15 2,206 2,280 2,206 2,260 69,900
2015/05/14 2,271 2,272 2,199 2,206 79,800
2015/05/13 2,275 2,298 2,240 2,278 99,500
2015/05/12 2,237 2,350 2,233 2,276 187,500
2015/05/11 2,317 2,317 2,101 2,187 325,900
2015/05/08 2,260 2,290 2,206 2,267 125,500
2015/05/07 2,190 2,289 2,186 2,219 82,800
2015/05/01 2,289 2,290 2,192 2,229 123,200
2015/04/30 2,337 2,392 2,301 2,313 161,300
2015/04/28 2,327 2,348 2,244 2,287 332,000
2015/04/27 2,348 2,351 2,298 2,326 71,200
2015/04/24 2,339 2,369 2,288 2,334 123,700
2015/04/23 2,408 2,417 2,352 2,363 108,900
2015/04/22 2,404 2,478 2,366 2,400 203,200
2015/04/21 2,335 2,396 2,308 2,378 102,400
2015/04/20 2,276 2,380 2,232 2,326 193,000
2015/04/17 2,426 2,429 2,282 2,298 408,800
2015/04/16 2,598 2,604 2,435 2,476 253,600
2015/04/15 2,650 2,699 2,535 2,604 284,200
2015/04/14 2,470 2,612 2,455 2,552 316,800
2015/04/13 2,591 2,591 2,420 2,450 242,900
2015/04/10 2,410 2,524 2,400 2,491 306,200
2015/04/09 2,300 2,449 2,300 2,409 235,600
2015/04/08 2,367 2,387 2,285 2,299 268,000
2015/04/07 2,292 2,377 2,255 2,367 161,100
2015/04/06 2,305 2,400 2,265 2,322 190,400
2015/04/03 2,281 2,400 2,223 2,303 247,800
2015/04/02 2,179 2,350 2,172 2,281 255,200
2015/04/01 2,122 2,266 2,080 2,158 370,700
2015/03/31 1,975 2,136 1,975 2,124 318,100
2015/03/30 1,887 1,974 1,866 1,953 99,200
2015/03/27 1,899 1,930 1,845 1,862 50,800
2015/03/26 1,890 1,897 1,854 1,864 47,100
2015/03/25 1,990 1,990 1,881 1,905 92,400
2015/03/24 1,833 2,000 1,833 1,990 226,300
2015/03/23 1,770 1,832 1,770 1,827 119,100
2015/03/20 1,829 1,833 1,769 1,787 94,200
2015/03/19 1,879 1,880 1,815 1,828 79,600
2015/03/18 1,860 1,891 1,851 1,873 92,700
2015/03/17 1,945 1,956 1,830 1,898 144,800
2015/03/16 1,910 2,003 1,906 1,940 137,400
2015/03/13 1,930 1,953 1,898 1,904 73,700
2015/03/12 1,925 1,941 1,882 1,928 166,900
2015/03/11 1,900 1,966 1,897 1,925 81,500
2015/03/10 1,950 1,968 1,878 1,900 85,800
2015/03/09 1,869 1,928 1,853 1,912 110,500
2015/03/06 1,826 1,857 1,812 1,853 76,100
2015/03/05 1,787 1,867 1,774 1,846 115,100
2015/03/04 1,750 1,786 1,730 1,777 46,700
2015/03/03 1,800 1,800 1,736 1,760 60,200
2015/03/02 1,780 1,795 1,755 1,781 75,000
2015/02/27 1,782 1,785 1,750 1,755 53,800
2015/02/26 1,742 1,790 1,720 1,766 138,600
2015/02/25 1,755 1,770 1,706 1,723 128,700
2015/02/24 1,781 1,794 1,718 1,741 125,500
2015/02/23 1,830 1,848 1,777 1,801 75,400
2015/02/20 1,775 1,850 1,773 1,825 82,400
2015/02/19 1,841 1,867 1,760 1,789 173,800
2015/02/18 1,861 1,884 1,820 1,863 163,700
2015/02/17 1,800 1,892 1,780 1,861 121,000
2015/02/16 1,829 1,850 1,817 1,824 156,000
2015/02/13 1,773 1,825 1,750 1,771 152,400
2015/02/12 1,737 1,810 1,737 1,784 152,800
2015/02/10 1,729 1,747 1,691 1,722 107,100
2015/02/09 1,640 1,780 1,625 1,729 221,500
2015/02/06 1,688 1,689 1,589 1,600 61,000
2015/02/05 1,660 1,698 1,640 1,651 73,200
2015/02/04 1,684 1,754 1,625 1,666 166,500
2015/02/03 1,593 1,682 1,593 1,611 177,700
2015/02/02 1,582 1,599 1,548 1,584 26,100
2015/01/30 1,572 1,633 1,543 1,547 110,100
2015/01/29 1,587 1,587 1,549 1,570 58,900
2015/01/28 1,550 1,595 1,542 1,559 74,200
2015/01/27 1,520 1,583 1,491 1,553 94,800
2015/01/26 1,621 1,626 1,505 1,523 140,400
2015/01/23 1,620 1,638 1,572 1,613 78,300
2015/01/22 1,520 1,620 1,520 1,616 171,700
2015/01/21 1,455 1,527 1,438 1,520 69,200
2015/01/20 1,490 1,491 1,441 1,466 42,100
2015/01/19 1,500 1,504 1,457 1,480 57,700
2015/01/16 1,415 1,496 1,400 1,496 77,800
2015/01/15 1,365 1,457 1,365 1,431 98,800
2015/01/14 1,362 1,370 1,343 1,348 23,800
2015/01/13 1,411 1,411 1,331 1,365 44,500
2015/01/09 1,420 1,427 1,394 1,397 25,600
2015/01/08 1,412 1,423 1,397 1,423 30,300
2015/01/07 1,371 1,406 1,371 1,394 40,000
2015/01/06 1,397 1,397 1,370 1,389 52,900
2015/01/05 1,401 1,407 1,367 1,376 48,300

このページの先頭へ