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 |