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
2017/12/29 3,660 3,695 3,605 3,635 40,900
2017/12/28 3,730 3,750 3,630 3,655 73,800
2017/12/27 3,665 3,745 3,625 3,720 72,900
2017/12/26 3,615 3,650 3,590 3,635 44,100
2017/12/25 3,645 3,660 3,570 3,620 80,600
2017/12/22 3,605 3,675 3,560 3,605 87,700
2017/12/21 3,535 3,635 3,525 3,595 110,000
2017/12/20 3,455 3,555 3,455 3,550 50,400
2017/12/19 3,480 3,530 3,455 3,505 60,600
2017/12/18 3,425 3,515 3,390 3,500 63,800
2017/12/15 3,395 3,430 3,370 3,410 91,400
2017/12/14 3,440 3,455 3,380 3,410 71,400
2017/12/13 3,515 3,555 3,430 3,440 173,400
2017/12/12 3,430 3,560 3,430 3,465 147,300
2017/12/11 3,400 3,435 3,335 3,380 94,700
2017/12/08 3,325 3,400 3,315 3,375 170,500
2017/12/07 3,275 3,360 3,260 3,325 155,000
2017/12/06 3,210 3,320 3,210 3,295 181,600
2017/12/05 3,170 3,245 3,165 3,230 67,400
2017/12/04 3,250 3,250 3,195 3,200 60,300
2017/12/01 3,280 3,325 3,245 3,270 151,900
2017/11/30 3,130 3,230 3,130 3,230 116,100
2017/11/29 3,090 3,190 3,070 3,160 64,100
2017/11/28 3,120 3,145 3,105 3,120 70,500
2017/11/27 3,100 3,160 3,090 3,120 72,900
2017/11/24 3,010 3,095 3,010 3,060 63,100
2017/11/22 3,080 3,090 3,045 3,050 53,400
2017/11/21 3,080 3,090 3,025 3,065 71,300
2017/11/20 3,075 3,110 3,040 3,045 117,000
2017/11/17 2,971 3,115 2,965 3,105 222,900
2017/11/16 2,850 2,940 2,841 2,921 108,200
2017/11/15 2,881 2,941 2,801 2,845 118,600
2017/11/14 2,946 2,963 2,881 2,881 76,500
2017/11/13 2,930 2,968 2,915 2,964 84,500
2017/11/10 2,742 2,952 2,742 2,931 314,500
2017/11/09 2,712 2,778 2,691 2,742 294,600
2017/11/08 2,833 2,844 2,597 2,711 547,900
2017/11/07 2,821 2,908 2,805 2,886 155,100
2017/11/06 2,890 2,893 2,841 2,861 88,900
2017/11/02 2,927 2,950 2,893 2,900 42,500
2017/11/01 2,947 2,960 2,897 2,947 66,500
2017/10/31 2,899 2,945 2,896 2,933 77,000
2017/10/30 2,900 2,919 2,886 2,914 76,300
2017/10/27 2,945 2,949 2,908 2,910 74,700
2017/10/26 3,020 3,020 2,913 2,928 105,400
2017/10/25 2,985 3,035 2,973 2,979 86,200
2017/10/24 2,991 3,030 2,978 2,985 96,500
2017/10/23 2,963 2,998 2,954 2,991 63,500
2017/10/20 2,948 2,989 2,939 2,957 78,100
2017/10/19 3,000 3,000 2,923 2,933 140,500
2017/10/18 3,000 3,100 2,970 3,020 302,500
2017/10/17 2,900 2,948 2,892 2,921 131,200
2017/10/16 2,805 2,879 2,804 2,872 100,700
2017/10/13 2,820 2,823 2,790 2,803 87,100
2017/10/12 2,830 2,834 2,811 2,828 56,600
2017/10/11 2,784 2,837 2,768 2,831 140,600
2017/10/10 2,833 2,833 2,775 2,784 123,800
2017/10/06 2,806 2,839 2,799 2,828 87,300
2017/10/05 2,850 2,863 2,802 2,806 71,100
2017/10/04 2,873 2,880 2,830 2,835 120,900
2017/10/03 2,888 2,888 2,849 2,863 80,400
2017/10/02 2,895 2,920 2,858 2,859 134,300
2017/09/29 2,874 2,908 2,823 2,895 229,800
2017/09/28 2,970 2,987 2,834 2,838 313,200
2017/09/27 3,025 3,035 2,842 2,933 670,500
2017/09/26 3,045 3,055 2,956 2,972 188,100
2017/09/25 3,085 3,115 3,030 3,045 165,900
2017/09/22 3,055 3,080 3,005 3,070 178,600
2017/09/21 3,210 3,240 3,075 3,090 274,300
2017/09/20 3,220 3,270 3,215 3,250 130,300
2017/09/19 3,270 3,295 3,235 3,280 123,100
2017/09/15 3,210 3,285 3,200 3,280 112,400
2017/09/14 3,230 3,330 3,220 3,235 236,800
2017/09/13 3,190 3,210 3,150 3,180 147,600
2017/09/12 3,170 3,215 3,160 3,190 175,000
2017/09/11 3,090 3,165 3,025 3,135 312,400
2017/09/08 3,015 3,070 2,974 3,055 241,500
2017/09/07 2,947 3,035 2,930 2,974 233,600
2017/09/06 2,770 2,911 2,766 2,897 140,000
2017/09/05 2,784 2,838 2,773 2,812 153,800
2017/09/04 2,783 2,787 2,726 2,775 184,900
2017/09/01 2,861 2,872 2,790 2,790 153,100
2017/08/31 2,883 2,907 2,859 2,879 184,100
2017/08/30 2,925 2,925 2,831 2,862 217,200
2017/08/29 2,934 2,938 2,875 2,908 303,400
2017/08/28 2,900 3,000 2,900 2,982 149,300
2017/08/25 2,859 2,903 2,833 2,901 99,800
2017/08/24 2,875 2,884 2,836 2,836 100,200
2017/08/23 2,850 2,980 2,843 2,879 197,800
2017/08/22 2,824 2,846 2,804 2,836 59,700
2017/08/21 2,883 2,932 2,824 2,824 111,100
2017/08/18 2,895 2,905 2,850 2,872 148,800
2017/08/17 2,801 2,940 2,801 2,926 237,500
2017/08/16 2,800 2,828 2,761 2,816 70,500
2017/08/15 2,820 2,848 2,796 2,796 108,200
2017/08/14 2,747 2,818 2,725 2,794 168,900
2017/08/10 2,759 2,810 2,726 2,787 210,000
2017/08/09 2,810 2,823 2,761 2,809 149,100
2017/08/08 2,750 2,805 2,749 2,793 206,900
2017/08/07 2,830 2,873 2,791 2,800 292,200
2017/08/04 2,878 2,905 2,849 2,871 148,700
2017/08/03 2,815 2,865 2,815 2,860 258,600
2017/08/02 2,850 2,860 2,810 2,815 188,700
2017/08/01 2,803 2,842 2,794 2,840 214,700
2017/07/31 2,788 2,816 2,775 2,792 179,700
2017/07/28 2,750 2,808 2,728 2,803 299,100
2017/07/27 2,670 2,785 2,669 2,757 339,200
2017/07/26 2,597 2,658 2,583 2,653 145,600
2017/07/25 2,606 2,618 2,577 2,606 194,700
2017/07/24 2,580 2,630 2,551 2,611 274,300
2017/07/21 2,610 2,618 2,556 2,575 284,300
2017/07/20 2,680 2,710 2,614 2,618 409,000
2017/07/19 2,659 2,659 2,550 2,560 246,500
2017/07/18 2,683 2,683 2,642 2,664 324,500
2017/07/14 2,679 2,698 2,643 2,657 210,300
2017/07/13 2,640 2,693 2,631 2,656 243,800
2017/07/12 2,600 2,656 2,596 2,643 144,800
2017/07/11 2,624 2,643 2,591 2,620 252,200
2017/07/10 2,620 2,665 2,596 2,635 338,000
2017/07/07 2,570 2,620 2,563 2,588 255,300
2017/07/06 2,550 2,597 2,541 2,571 247,700
2017/07/05 2,550 2,550 2,476 2,534 159,700
2017/07/04 2,510 2,545 2,480 2,505 244,400
2017/07/03 2,461 2,522 2,458 2,497 297,200
2017/06/30 2,420 2,480 2,410 2,463 235,800
2017/06/29 2,389 2,502 2,309 2,480 375,800
2017/06/28 2,479 2,479 2,389 2,397 286,400
2017/06/27 2,499 2,543 2,470 2,487 255,900
2017/06/26 2,419 2,492 2,406 2,473 322,600
2017/06/23 2,386 2,449 2,375 2,394 349,200
2017/06/22 2,321 2,363 2,307 2,358 315,300
2017/06/21 2,276 2,341 2,267 2,306 178,900
2017/06/20 2,288 2,305 2,270 2,275 163,900
2017/06/19 2,280 2,301 2,259 2,280 208,300
2017/06/16 2,314 2,333 2,278 2,285 83,100
2017/06/15 2,292 2,308 2,273 2,298 182,200
2017/06/14 2,311 2,346 2,294 2,294 240,700
2017/06/13 2,264 2,315 2,263 2,308 306,700
2017/06/12 2,269 2,300 2,247 2,274 217,200
2017/06/09 2,261 2,303 2,256 2,285 227,300
2017/06/08 2,265 2,313 2,265 2,270 319,000
2017/06/07 2,245 2,300 2,236 2,262 295,200
2017/06/06 2,247 2,260 2,225 2,247 139,500
2017/06/05 2,234 2,258 2,221 2,249 146,200
2017/06/02 2,272 2,272 2,212 2,232 283,500
2017/06/01 2,295 2,310 2,241 2,251 319,700
2017/05/31 2,252 2,294 2,235 2,293 341,800
2017/05/30 2,233 2,252 2,206 2,239 240,300
2017/05/29 2,168 2,223 2,152 2,222 280,900
2017/05/26 2,144 2,179 2,139 2,151 163,800
2017/05/25 2,164 2,176 2,145 2,160 133,000
2017/05/24 2,162 2,189 2,151 2,158 165,100
2017/05/23 2,187 2,187 2,137 2,142 289,400
2017/05/22 2,142 2,185 2,128 2,143 215,100
2017/05/19 2,134 2,143 2,100 2,126 229,300
2017/05/18 2,090 2,130 2,063 2,111 357,300
2017/05/17 2,162 2,173 2,122 2,130 308,700
2017/05/16 2,120 2,167 2,090 2,167 451,500
2017/05/15 2,162 2,163 2,052 2,105 743,200
2017/05/12 2,212 2,248 2,152 2,177 649,400
2017/05/11 2,251 2,270 2,162 2,203 867,100
2017/05/10 2,490 2,550 2,260 2,280 1,880,900
2017/05/09 2,700 2,768 2,693 2,740 224,400
2017/05/08 2,673 2,716 2,669 2,692 210,300
2017/05/02 2,685 2,696 2,669 2,673 123,500
2017/05/01 2,679 2,714 2,671 2,671 141,500
2017/04/28 2,662 2,693 2,660 2,663 368,700
2017/04/27 2,660 2,725 2,642 2,700 255,100
2017/04/26 2,695 2,733 2,667 2,689 201,400
2017/04/25 2,685 2,735 2,620 2,680 264,700
2017/04/24 2,670 2,705 2,644 2,681 232,000
2017/04/21 2,660 2,696 2,625 2,648 267,500
2017/04/20 2,537 2,695 2,533 2,656 479,000
2017/04/19 2,500 2,600 2,499 2,537 344,000
2017/04/18 2,437 2,473 2,422 2,470 175,500
2017/04/17 2,351 2,427 2,351 2,412 130,500
2017/04/14 2,395 2,456 2,356 2,371 221,500
2017/04/13 2,289 2,405 2,279 2,375 296,300
2017/04/12 2,259 2,294 2,247 2,294 125,800
2017/04/11 2,218 2,276 2,210 2,273 85,900
2017/04/10 2,215 2,249 2,208 2,244 92,900
2017/04/07 2,204 2,244 2,161 2,198 111,400
2017/04/06 2,240 2,251 2,206 2,211 106,900
2017/04/05 2,259 2,270 2,224 2,240 71,400
2017/04/04 2,331 2,333 2,254 2,270 106,700
2017/04/03 2,380 2,395 2,321 2,327 180,700
2017/03/31 2,327 2,380 2,319 2,350 169,600
2017/03/30 2,315 2,355 2,310 2,327 119,700
2017/03/29 2,307 2,321 2,284 2,309 57,000
2017/03/28 2,290 2,309 2,279 2,309 80,400
2017/03/27 2,300 2,302 2,257 2,269 54,800
2017/03/24 2,303 2,345 2,283 2,305 85,500
2017/03/23 2,254 2,306 2,250 2,296 70,000
2017/03/22 2,310 2,326 2,267 2,267 133,400
2017/03/21 2,330 2,368 2,309 2,347 128,500
2017/03/17 2,295 2,370 2,284 2,329 233,400
2017/03/16 2,290 2,302 2,261 2,301 86,000
2017/03/15 2,289 2,289 2,252 2,257 112,400
2017/03/14 2,262 2,310 2,262 2,299 145,900
2017/03/13 2,263 2,263 2,235 2,241 77,900
2017/03/10 2,272 2,293 2,262 2,283 115,300
2017/03/09 2,256 2,283 2,248 2,252 103,200
2017/03/08 2,222 2,244 2,211 2,241 120,800
2017/03/07 2,200 2,216 2,189 2,216 69,200
2017/03/06 2,206 2,211 2,193 2,201 46,800
2017/03/03 2,201 2,206 2,180 2,198 79,800
2017/03/02 2,210 2,227 2,193 2,212 98,400
2017/03/01 2,216 2,217 2,176 2,190 152,500
2017/02/28 2,203 2,241 2,203 2,212 123,500
2017/02/27 2,230 2,230 2,201 2,209 147,900
2017/02/24 2,237 2,254 2,221 2,227 85,100
2017/02/23 2,264 2,264 2,231 2,250 67,900
2017/02/22 2,302 2,302 2,257 2,258 55,500
2017/02/21 2,265 2,305 2,264 2,282 108,400
2017/02/20 2,248 2,261 2,236 2,260 91,200
2017/02/17 2,277 2,286 2,242 2,253 107,900
2017/02/16 2,288 2,290 2,240 2,273 167,400
2017/02/15 2,287 2,317 2,275 2,297 98,900
2017/02/14 2,350 2,350 2,273 2,274 143,500
2017/02/13 2,360 2,360 2,328 2,333 84,700
2017/02/10 2,380 2,386 2,326 2,338 159,900
2017/02/09 2,340 2,409 2,323 2,390 128,700
2017/02/08 2,327 2,347 2,280 2,335 110,800
2017/02/07 2,280 2,380 2,280 2,351 199,500
2017/02/06 2,349 2,390 2,333 2,384 175,500
2017/02/03 2,290 2,344 2,290 2,336 115,500
2017/02/02 2,320 2,326 2,286 2,290 80,500
2017/02/01 2,311 2,312 2,276 2,306 55,600
2017/01/31 2,297 2,315 2,292 2,305 65,200
2017/01/30 2,291 2,350 2,285 2,338 114,500
2017/01/27 2,328 2,344 2,283 2,317 128,800
2017/01/26 2,277 2,331 2,277 2,330 140,100
2017/01/25 2,257 2,280 2,248 2,277 147,300
2017/01/24 2,224 2,238 2,211 2,225 127,300
2017/01/23 2,261 2,267 2,230 2,245 132,900
2017/01/20 2,296 2,303 2,257 2,280 172,300
2017/01/19 2,315 2,319 2,286 2,313 91,700
2017/01/18 2,309 2,309 2,248 2,280 147,500
2017/01/17 2,328 2,355 2,314 2,330 158,000
2017/01/16 2,330 2,331 2,289 2,295 117,100
2017/01/13 2,301 2,336 2,301 2,324 95,000
2017/01/12 2,325 2,340 2,300 2,316 144,800
2017/01/11 2,366 2,384 2,330 2,341 140,900
2017/01/10 2,409 2,411 2,350 2,358 219,600
2017/01/06 2,396 2,429 2,377 2,417 223,200
2017/01/05 2,386 2,415 2,339 2,415 232,400
2017/01/04 2,420 2,423 2,374 2,401 152,300

このページの先頭へ