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
2016/12/30 2,397 2,423 2,379 2,422 120,300
2016/12/29 2,428 2,474 2,365 2,388 179,800
2016/12/28 2,404 2,459 2,402 2,450 155,500
2016/12/27 2,398 2,404 2,352 2,393 219,900
2016/12/26 2,317 2,363 2,308 2,362 169,100
2016/12/22 2,350 2,355 2,274 2,288 220,000
2016/12/21 2,327 2,376 2,327 2,361 176,500
2016/12/20 2,315 2,333 2,300 2,332 153,400
2016/12/19 2,349 2,349 2,282 2,313 252,600
2016/12/16 2,384 2,384 2,306 2,310 274,200
2016/12/15 2,417 2,431 2,377 2,384 191,900
2016/12/14 2,483 2,500 2,409 2,417 192,500
2016/12/13 2,444 2,485 2,428 2,483 121,200
2016/12/12 2,493 2,500 2,412 2,436 200,000
2016/12/09 2,550 2,559 2,489 2,499 175,000
2016/12/08 2,603 2,603 2,570 2,577 179,700
2016/12/07 2,605 2,619 2,593 2,598 114,800
2016/12/06 2,627 2,629 2,588 2,597 147,700
2016/12/05 2,643 2,643 2,575 2,600 192,000
2016/12/02 2,644 2,679 2,583 2,676 212,000
2016/12/01 2,650 2,697 2,569 2,694 320,100
2016/11/30 2,567 2,715 2,566 2,700 262,200
2016/11/29 2,568 2,586 2,554 2,583 83,300
2016/11/28 2,512 2,560 2,502 2,546 72,300
2016/11/25 2,550 2,553 2,488 2,500 100,600
2016/11/24 2,600 2,606 2,538 2,546 142,900
2016/11/22 2,584 2,594 2,571 2,588 60,600
2016/11/21 2,514 2,594 2,510 2,584 64,000
2016/11/18 2,525 2,544 2,486 2,525 96,300
2016/11/17 2,518 2,541 2,492 2,541 105,800
2016/11/16 2,535 2,549 2,506 2,537 100,300
2016/11/15 2,574 2,574 2,516 2,535 75,400
2016/11/14 2,580 2,601 2,536 2,561 94,700
2016/11/11 2,640 2,687 2,572 2,583 176,600
2016/11/10 2,575 2,616 2,519 2,570 177,900
2016/11/09 2,550 2,595 2,400 2,493 280,900
2016/11/08 2,410 2,588 2,384 2,588 416,000
2016/11/07 2,327 2,422 2,322 2,374 131,800
2016/11/04 2,329 2,361 2,302 2,340 138,800
2016/11/02 2,360 2,361 2,290 2,299 119,400
2016/11/01 2,360 2,406 2,337 2,392 116,700
2016/10/31 2,330 2,367 2,308 2,357 95,600
2016/10/28 2,364 2,367 2,334 2,355 85,000
2016/10/27 2,350 2,376 2,344 2,358 62,800
2016/10/26 2,314 2,365 2,314 2,358 75,700
2016/10/25 2,361 2,365 2,332 2,334 108,800
2016/10/24 2,366 2,370 2,334 2,361 85,500
2016/10/21 2,382 2,412 2,360 2,384 137,000
2016/10/20 2,387 2,394 2,354 2,390 96,400
2016/10/19 2,355 2,377 2,343 2,361 93,800
2016/10/18 2,316 2,347 2,301 2,343 68,200
2016/10/17 2,320 2,349 2,287 2,304 155,000
2016/10/14 2,316 2,341 2,303 2,332 118,500
2016/10/13 2,333 2,347 2,315 2,332 225,400
2016/10/12 2,355 2,371 2,317 2,322 228,500
2016/10/11 2,377 2,414 2,371 2,396 144,800
2016/10/07 2,408 2,419 2,366 2,389 96,000
2016/10/06 2,449 2,450 2,391 2,415 126,800
2016/10/05 2,416 2,453 2,380 2,449 111,300
2016/10/04 2,440 2,458 2,402 2,431 90,700
2016/10/03 2,487 2,500 2,404 2,434 136,500
2016/09/30 2,451 2,489 2,435 2,471 86,400
2016/09/29 2,524 2,547 2,479 2,497 139,000
2016/09/28 2,498 2,548 2,489 2,530 103,300
2016/09/27 2,438 2,503 2,418 2,500 158,100
2016/09/26 2,420 2,471 2,394 2,448 133,900
2016/09/23 2,381 2,461 2,361 2,450 101,400
2016/09/21 2,391 2,440 2,318 2,428 143,300
2016/09/20 2,370 2,430 2,353 2,422 111,400
2016/09/16 2,306 2,386 2,293 2,386 137,200
2016/09/15 2,302 2,320 2,275 2,289 116,900
2016/09/14 2,307 2,329 2,290 2,301 106,500
2016/09/13 2,396 2,438 2,309 2,325 135,700
2016/09/12 2,355 2,392 2,335 2,378 103,900
2016/09/09 2,455 2,469 2,354 2,383 259,400
2016/09/08 2,522 2,535 2,453 2,493 188,800
2016/09/07 2,552 2,605 2,520 2,568 177,400
2016/09/06 2,515 2,572 2,514 2,554 94,700
2016/09/05 2,473 2,515 2,450 2,491 165,800
2016/09/02 2,443 2,455 2,368 2,398 193,800
2016/09/01 2,402 2,497 2,363 2,429 320,100
2016/08/31 2,280 2,352 2,261 2,352 261,800
2016/08/30 2,180 2,238 2,180 2,236 144,900
2016/08/29 2,200 2,238 2,100 2,181 252,400
2016/08/26 2,220 2,221 2,164 2,200 124,600
2016/08/25 2,265 2,271 2,210 2,233 161,600
2016/08/24 2,353 2,377 2,255 2,264 104,300
2016/08/23 2,279 2,384 2,237 2,345 204,700
2016/08/22 2,317 2,320 2,232 2,277 228,900
2016/08/19 2,426 2,439 2,317 2,350 184,900
2016/08/18 2,424 2,495 2,420 2,440 106,200
2016/08/17 2,451 2,494 2,391 2,450 181,700
2016/08/16 2,543 2,543 2,453 2,463 114,800
2016/08/15 2,575 2,575 2,538 2,543 67,300
2016/08/12 2,587 2,624 2,550 2,576 133,600
2016/08/10 2,500 2,587 2,497 2,576 158,100
2016/08/09 2,475 2,527 2,438 2,500 147,400
2016/08/08 2,490 2,546 2,413 2,455 385,100
2016/08/05 2,645 2,690 2,543 2,568 156,300
2016/08/04 2,665 2,672 2,582 2,602 150,500
2016/08/03 2,651 2,747 2,650 2,713 155,900
2016/08/02 2,667 2,680 2,632 2,660 141,800
2016/08/01 2,744 2,744 2,674 2,705 177,000
2016/07/29 2,681 2,780 2,640 2,773 173,800
2016/07/28 2,755 2,760 2,666 2,677 108,100
2016/07/27 2,704 2,760 2,697 2,736 148,600
2016/07/26 2,633 2,696 2,624 2,660 87,600
2016/07/25 2,698 2,737 2,641 2,647 91,700
2016/07/22 2,620 2,700 2,620 2,682 120,800
2016/07/21 2,724 2,744 2,612 2,655 149,800
2016/07/20 2,604 2,699 2,601 2,699 115,900
2016/07/19 2,651 2,659 2,562 2,604 172,600
2016/07/15 2,745 2,764 2,664 2,679 140,500
2016/07/14 2,696 2,758 2,667 2,699 117,200
2016/07/13 2,798 2,798 2,686 2,721 197,600
2016/07/12 2,800 2,820 2,757 2,763 92,600
2016/07/11 2,750 2,796 2,729 2,756 101,800
2016/07/08 2,786 2,814 2,670 2,683 117,900
2016/07/07 2,854 2,873 2,758 2,787 129,400
2016/07/06 2,827 2,859 2,766 2,849 95,600
2016/07/05 2,909 2,934 2,867 2,912 96,800
2016/07/04 2,912 2,989 2,885 2,927 340,400
2016/07/01 2,898 2,930 2,848 2,912 212,200
2016/06/30 2,794 2,886 2,787 2,861 314,700
2016/06/29 2,730 2,744 2,678 2,724 157,000
2016/06/28 2,540 2,696 2,530 2,644 145,200
2016/06/27 2,458 2,591 2,458 2,570 131,600
2016/06/24 2,681 2,694 2,349 2,457 199,000
2016/06/23 2,640 2,651 2,571 2,617 151,700
2016/06/22 2,686 2,686 2,633 2,641 112,100
2016/06/21 2,673 2,700 2,631 2,666 104,200
2016/06/20 2,634 2,715 2,634 2,708 115,500
2016/06/17 2,660 2,675 2,550 2,584 100,300
2016/06/16 2,732 2,733 2,572 2,595 153,900
2016/06/15 2,705 2,749 2,671 2,723 102,800
2016/06/14 2,806 2,845 2,721 2,731 97,800
2016/06/13 2,895 2,904 2,826 2,856 147,500
2016/06/10 2,895 2,968 2,861 2,967 315,700
2016/06/09 2,798 2,875 2,789 2,861 126,500
2016/06/08 2,730 2,826 2,727 2,825 196,900
2016/06/07 2,720 2,745 2,671 2,692 147,900
2016/06/06 2,700 2,734 2,681 2,729 101,100
2016/06/03 2,726 2,764 2,726 2,762 62,900
2016/06/02 2,799 2,799 2,725 2,743 87,900
2016/06/01 2,815 2,823 2,782 2,797 106,200
2016/05/31 2,818 2,818 2,778 2,818 120,900
2016/05/30 2,818 2,822 2,766 2,819 91,700
2016/05/27 2,805 2,835 2,758 2,777 183,300
2016/05/26 2,918 2,939 2,816 2,826 136,000
2016/05/25 2,879 2,915 2,839 2,886 110,500
2016/05/24 2,860 2,881 2,815 2,829 90,900
2016/05/23 2,950 2,950 2,824 2,864 153,100
2016/05/20 2,880 2,993 2,880 2,936 212,600
2016/05/19 2,884 2,960 2,840 2,881 139,300
2016/05/18 2,960 3,020 2,793 2,855 367,900
2016/05/17 2,844 2,984 2,824 2,957 193,300
2016/05/16 2,850 2,869 2,815 2,843 105,700
2016/05/13 2,852 2,912 2,833 2,886 125,700
2016/05/12 2,842 2,899 2,760 2,890 210,500
2016/05/11 2,900 2,910 2,757 2,853 212,300
2016/05/10 2,770 2,886 2,705 2,869 380,100
2016/05/09 2,670 2,695 2,630 2,654 168,600
2016/05/06 2,644 2,663 2,584 2,605 114,600
2016/05/02 2,542 2,647 2,542 2,630 178,300
2016/04/28 2,731 2,870 2,623 2,635 413,000
2016/04/27 2,723 2,746 2,665 2,711 175,800
2016/04/26 2,845 2,845 2,705 2,739 299,000
2016/04/25 2,872 2,894 2,837 2,863 141,500
2016/04/22 2,875 2,884 2,797 2,829 225,100
2016/04/21 2,940 2,944 2,871 2,887 141,900
2016/04/20 2,939 2,960 2,879 2,898 91,900
2016/04/19 2,901 2,937 2,866 2,891 102,200
2016/04/18 2,834 2,873 2,822 2,854 143,200
2016/04/15 2,968 3,010 2,941 2,984 104,400
2016/04/14 2,942 2,999 2,921 2,999 142,200
2016/04/13 2,888 2,904 2,833 2,893 100,900
2016/04/12 2,881 2,909 2,804 2,838 137,900
2016/04/11 2,811 2,879 2,770 2,872 158,300
2016/04/08 2,747 2,848 2,724 2,804 181,400
2016/04/07 2,819 2,875 2,774 2,842 99,200
2016/04/06 2,810 2,845 2,745 2,819 159,400
2016/04/05 2,964 2,964 2,809 2,829 204,900
2016/04/04 2,931 2,999 2,900 2,972 140,500
2016/04/01 3,065 3,070 2,936 2,963 222,900
2016/03/31 3,125 3,155 3,050 3,090 149,400
2016/03/30 3,095 3,170 3,065 3,120 148,000
2016/03/29 3,060 3,110 3,025 3,075 123,600
2016/03/28 3,035 3,085 3,020 3,060 111,200
2016/03/25 2,988 3,060 2,960 3,035 258,300
2016/03/24 2,844 2,973 2,829 2,954 343,200
2016/03/23 2,898 2,942 2,858 2,869 144,300
2016/03/22 2,910 2,950 2,856 2,896 202,200
2016/03/18 2,856 2,929 2,822 2,868 410,700
2016/03/17 2,970 2,995 2,836 2,859 151,900
2016/03/16 2,895 2,980 2,854 2,931 197,800
2016/03/15 2,978 3,015 2,894 2,934 247,800
2016/03/14 2,893 2,960 2,882 2,946 163,700
2016/03/11 2,826 2,860 2,797 2,850 194,700
2016/03/10 2,771 2,850 2,710 2,829 242,000
2016/03/09 2,713 2,718 2,645 2,691 154,200
2016/03/08 2,736 2,787 2,632 2,763 148,000
2016/03/07 2,780 2,780 2,714 2,729 97,300
2016/03/04 2,750 2,795 2,742 2,779 164,300
2016/03/03 2,720 2,794 2,720 2,741 143,900
2016/03/02 2,650 2,736 2,638 2,715 242,600
2016/03/01 2,605 2,648 2,586 2,613 112,000
2016/02/29 2,610 2,644 2,572 2,611 231,900
2016/02/26 2,595 2,625 2,570 2,594 141,000
2016/02/25 2,519 2,589 2,519 2,562 110,900
2016/02/24 2,450 2,541 2,411 2,519 126,800
2016/02/23 2,541 2,591 2,461 2,487 160,200
2016/02/22 2,408 2,530 2,390 2,493 124,200
2016/02/19 2,436 2,452 2,390 2,421 161,000
2016/02/18 2,540 2,555 2,466 2,476 268,800
2016/02/17 2,366 2,488 2,366 2,436 368,800
2016/02/16 2,344 2,447 2,303 2,366 455,600
2016/02/15 2,264 2,379 2,201 2,364 447,800
2016/02/12 2,164 2,177 2,047 2,064 794,500
2016/02/10 2,569 2,569 2,256 2,327 497,000
2016/02/09 2,650 2,707 2,499 2,528 444,900
2016/02/08 2,753 2,860 2,654 2,807 580,300
2016/02/05 2,816 2,924 2,766 2,903 284,800
2016/02/04 3,000 3,030 2,871 2,909 199,800
2016/02/03 3,040 3,095 3,015 3,040 151,200
2016/02/02 3,120 3,180 3,100 3,130 189,000
2016/02/01 3,025 3,220 3,000 3,185 394,700
2016/01/29 3,020 3,080 2,890 2,995 278,700
2016/01/28 3,035 3,055 2,968 2,986 170,400
2016/01/27 3,025 3,100 3,000 3,055 375,700
2016/01/26 2,886 2,999 2,881 2,931 412,700
2016/01/25 2,980 2,980 2,880 2,908 231,900
2016/01/22 2,805 2,924 2,771 2,921 179,600
2016/01/21 2,800 2,928 2,680 2,692 294,800
2016/01/20 2,996 3,090 2,767 2,791 336,800
2016/01/19 2,837 2,980 2,816 2,968 270,800
2016/01/18 2,750 2,822 2,733 2,817 195,200
2016/01/15 2,750 2,823 2,711 2,822 399,300
2016/01/14 2,750 2,753 2,626 2,686 368,800
2016/01/13 2,801 2,879 2,732 2,838 322,000
2016/01/12 2,855 2,867 2,725 2,740 218,800
2016/01/08 2,910 2,944 2,861 2,880 167,200
2016/01/07 2,991 3,040 2,898 2,948 245,700
2016/01/06 3,080 3,130 2,985 3,035 219,900
2016/01/05 3,160 3,195 3,055 3,080 221,000
2016/01/04 3,270 3,340 3,185 3,200 215,200

このページの先頭へ