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 |