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 |
---|---|---|---|---|---|
2021/12/30 | 829 | 835 | 822 | 829 | 123,100 |
2021/12/29 | 822 | 833 | 816 | 823 | 200,300 |
2021/12/28 | 811 | 827 | 808 | 822 | 312,100 |
2021/12/27 | 802 | 808 | 794 | 802 | 163,900 |
2021/12/24 | 810 | 810 | 796 | 801 | 255,000 |
2021/12/23 | 806 | 816 | 796 | 806 | 387,500 |
2021/12/22 | 788 | 798 | 779 | 796 | 224,400 |
2021/12/21 | 777 | 790 | 772 | 776 | 499,700 |
2021/12/20 | 761 | 767 | 750 | 761 | 243,600 |
2021/12/17 | 753 | 770 | 734 | 751 | 614,000 |
2021/12/16 | 769 | 777 | 755 | 759 | 420,600 |
2021/12/15 | 760 | 777 | 757 | 759 | 161,400 |
2021/12/14 | 764 | 780 | 759 | 766 | 285,100 |
2021/12/13 | 776 | 779 | 758 | 760 | 205,000 |
2021/12/10 | 789 | 790 | 765 | 767 | 255,400 |
2021/12/09 | 786 | 803 | 781 | 797 | 330,700 |
2021/12/08 | 787 | 799 | 777 | 785 | 434,600 |
2021/12/07 | 751 | 782 | 751 | 778 | 282,300 |
2021/12/06 | 760 | 766 | 733 | 744 | 560,000 |
2021/12/03 | 762 | 783 | 761 | 774 | 286,400 |
2021/12/02 | 778 | 798 | 771 | 777 | 205,200 |
2021/12/01 | 776 | 796 | 767 | 790 | 338,600 |
2021/11/30 | 812 | 822 | 772 | 777 | 545,900 |
2021/11/29 | 823 | 838 | 807 | 812 | 426,700 |
2021/11/26 | 870 | 873 | 828 | 832 | 426,400 |
2021/11/25 | 880 | 894 | 858 | 870 | 640,000 |
2021/11/24 | 808 | 826 | 806 | 821 | 254,300 |
2021/11/22 | 807 | 815 | 803 | 805 | 205,700 |
2021/11/19 | 806 | 816 | 805 | 814 | 258,500 |
2021/11/18 | 805 | 823 | 803 | 816 | 277,400 |
2021/11/17 | 835 | 836 | 814 | 815 | 350,700 |
2021/11/16 | 851 | 853 | 820 | 843 | 444,600 |
2021/11/15 | 870 | 875 | 862 | 864 | 243,600 |
2021/11/12 | 868 | 882 | 856 | 858 | 246,000 |
2021/11/11 | 869 | 875 | 858 | 868 | 284,800 |
2021/11/10 | 906 | 916 | 884 | 884 | 254,500 |
2021/11/09 | 892 | 920 | 888 | 908 | 477,600 |
2021/11/08 | 892 | 895 | 881 | 882 | 157,400 |
2021/11/05 | 883 | 890 | 877 | 886 | 176,200 |
2021/11/04 | 891 | 893 | 878 | 887 | 185,800 |
2021/11/02 | 891 | 896 | 887 | 888 | 98,400 |
2021/11/01 | 900 | 901 | 892 | 896 | 158,900 |
2021/10/29 | 881 | 886 | 875 | 885 | 156,000 |
2021/10/28 | 881 | 896 | 876 | 880 | 712,100 |
2021/10/27 | 884 | 888 | 874 | 885 | 187,600 |
2021/10/26 | 894 | 900 | 886 | 887 | 193,800 |
2021/10/25 | 894 | 897 | 882 | 889 | 224,600 |
2021/10/22 | 898 | 911 | 889 | 903 | 273,100 |
2021/10/21 | 934 | 934 | 903 | 910 | 306,700 |
2021/10/20 | 948 | 948 | 937 | 939 | 128,600 |
2021/10/19 | 942 | 947 | 933 | 941 | 186,600 |
2021/10/18 | 937 | 952 | 932 | 941 | 330,800 |
2021/10/15 | 919 | 948 | 915 | 932 | 531,200 |
2021/10/14 | 875 | 879 | 864 | 874 | 239,400 |
2021/10/13 | 904 | 904 | 882 | 882 | 177,300 |
2021/10/12 | 922 | 924 | 900 | 903 | 165,400 |
2021/10/11 | 915 | 919 | 902 | 919 | 158,000 |
2021/10/08 | 914 | 922 | 904 | 904 | 168,600 |
2021/10/07 | 907 | 910 | 894 | 899 | 176,900 |
2021/10/06 | 917 | 925 | 899 | 908 | 298,700 |
2021/10/05 | 905 | 913 | 885 | 902 | 334,300 |
2021/10/04 | 938 | 945 | 913 | 918 | 287,800 |
2021/10/01 | 936 | 938 | 910 | 919 | 208,600 |
2021/09/30 | 928 | 961 | 926 | 948 | 376,000 |
2021/09/29 | 901 | 918 | 896 | 918 | 262,600 |
2021/09/28 | 934 | 934 | 906 | 913 | 190,300 |
2021/09/27 | 935 | 938 | 922 | 933 | 186,500 |
2021/09/24 | 908 | 935 | 908 | 931 | 304,200 |
2021/09/22 | 906 | 914 | 893 | 893 | 211,000 |
2021/09/21 | 906 | 918 | 900 | 906 | 223,900 |
2021/09/17 | 924 | 930 | 922 | 926 | 257,400 |
2021/09/16 | 923 | 933 | 920 | 931 | 291,300 |
2021/09/15 | 921 | 923 | 910 | 910 | 150,600 |
2021/09/14 | 925 | 934 | 924 | 934 | 233,300 |
2021/09/13 | 919 | 920 | 908 | 917 | 120,500 |
2021/09/10 | 902 | 919 | 902 | 919 | 189,900 |
2021/09/09 | 924 | 924 | 897 | 904 | 152,700 |
2021/09/08 | 918 | 932 | 917 | 925 | 177,100 |
2021/09/07 | 906 | 923 | 902 | 919 | 293,800 |
2021/09/06 | 884 | 898 | 884 | 895 | 198,400 |
2021/09/03 | 877 | 885 | 866 | 880 | 258,700 |
2021/09/02 | 889 | 889 | 874 | 880 | 107,900 |
2021/09/01 | 886 | 891 | 883 | 889 | 149,900 |
2021/08/31 | 897 | 899 | 885 | 885 | 191,200 |
2021/08/30 | 899 | 907 | 896 | 900 | 140,700 |
2021/08/27 | 891 | 894 | 888 | 894 | 84,300 |
2021/08/26 | 899 | 900 | 888 | 896 | 161,300 |
2021/08/25 | 903 | 909 | 899 | 902 | 117,100 |
2021/08/24 | 897 | 907 | 896 | 906 | 196,700 |
2021/08/23 | 899 | 910 | 895 | 895 | 206,300 |
2021/08/20 | 890 | 906 | 890 | 894 | 256,400 |
2021/08/19 | 885 | 896 | 884 | 893 | 169,800 |
2021/08/18 | 886 | 902 | 882 | 898 | 254,600 |
2021/08/17 | 885 | 889 | 880 | 884 | 136,400 |
2021/08/16 | 886 | 888 | 871 | 876 | 191,100 |
2021/08/13 | 876 | 890 | 873 | 886 | 224,800 |
2021/08/12 | 874 | 882 | 868 | 874 | 227,900 |
2021/08/11 | 877 | 879 | 859 | 862 | 231,400 |
2021/08/10 | 870 | 905 | 867 | 878 | 392,800 |
2021/08/06 | 872 | 881 | 867 | 875 | 205,000 |
2021/08/05 | 859 | 872 | 854 | 864 | 162,000 |
2021/08/04 | 873 | 876 | 854 | 859 | 200,500 |
2021/08/03 | 889 | 890 | 867 | 867 | 228,100 |
2021/08/02 | 873 | 888 | 869 | 885 | 255,200 |
2021/07/30 | 874 | 874 | 858 | 862 | 141,500 |
2021/07/29 | 866 | 873 | 863 | 869 | 222,400 |
2021/07/28 | 857 | 867 | 855 | 862 | 259,700 |
2021/07/27 | 850 | 859 | 846 | 858 | 268,500 |
2021/07/26 | 880 | 881 | 855 | 855 | 271,500 |
2021/07/21 | 867 | 879 | 866 | 874 | 222,800 |
2021/07/20 | 860 | 865 | 855 | 861 | 215,500 |
2021/07/19 | 867 | 874 | 858 | 865 | 231,400 |
2021/07/16 | 861 | 874 | 860 | 867 | 208,200 |
2021/07/15 | 882 | 882 | 855 | 857 | 400,800 |
2021/07/14 | 888 | 894 | 883 | 885 | 124,000 |
2021/07/13 | 898 | 905 | 890 | 890 | 182,500 |
2021/07/12 | 895 | 907 | 893 | 899 | 247,300 |
2021/07/09 | 869 | 884 | 859 | 882 | 362,800 |
2021/07/08 | 885 | 887 | 876 | 878 | 257,400 |
2021/07/07 | 887 | 893 | 884 | 887 | 210,000 |
2021/07/06 | 911 | 914 | 896 | 902 | 203,700 |
2021/07/05 | 908 | 924 | 906 | 918 | 282,100 |
2021/07/02 | 887 | 913 | 887 | 910 | 394,000 |
2021/07/01 | 888 | 896 | 875 | 882 | 336,000 |
2021/06/30 | 907 | 912 | 889 | 889 | 151,100 |
2021/06/29 | 907 | 921 | 893 | 895 | 283,400 |
2021/06/28 | 902 | 912 | 898 | 907 | 194,100 |
2021/06/25 | 896 | 900 | 889 | 890 | 181,400 |
2021/06/24 | 884 | 893 | 880 | 881 | 146,800 |
2021/06/23 | 900 | 900 | 873 | 882 | 554,500 |
2021/06/22 | 894 | 903 | 881 | 899 | 685,500 |
2021/06/21 | 867 | 891 | 866 | 883 | 592,100 |
2021/06/18 | 940 | 942 | 892 | 895 | 856,500 |
2021/06/17 | 946 | 953 | 930 | 940 | 309,300 |
2021/06/16 | 939 | 958 | 938 | 949 | 198,600 |
2021/06/15 | 932 | 945 | 923 | 939 | 220,200 |
2021/06/14 | 949 | 950 | 925 | 927 | 215,400 |
2021/06/11 | 938 | 950 | 936 | 945 | 255,000 |
2021/06/10 | 940 | 954 | 937 | 939 | 237,000 |
2021/06/09 | 943 | 948 | 932 | 935 | 180,600 |
2021/06/08 | 951 | 963 | 951 | 954 | 141,300 |
2021/06/07 | 958 | 960 | 941 | 952 | 183,400 |
2021/06/04 | 962 | 964 | 953 | 953 | 124,400 |
2021/06/03 | 950 | 971 | 948 | 962 | 164,700 |
2021/06/02 | 965 | 972 | 953 | 954 | 200,300 |
2021/06/01 | 963 | 969 | 954 | 964 | 167,200 |
2021/05/31 | 994 | 995 | 963 | 963 | 221,500 |
2021/05/28 | 991 | 999 | 986 | 992 | 206,600 |
2021/05/27 | 996 | 1,013 | 988 | 992 | 372,400 |
2021/05/26 | 983 | 995 | 980 | 990 | 284,400 |
2021/05/25 | 1,000 | 1,004 | 987 | 990 | 315,200 |
2021/05/24 | 1,026 | 1,035 | 1,004 | 1,004 | 448,300 |
2021/05/21 | 1,008 | 1,011 | 980 | 988 | 382,200 |
2021/05/20 | 960 | 989 | 960 | 982 | 270,000 |
2021/05/19 | 941 | 973 | 940 | 960 | 262,800 |
2021/05/18 | 911 | 958 | 909 | 950 | 462,100 |
2021/05/17 | 915 | 942 | 912 | 919 | 658,800 |
2021/05/14 | 881 | 924 | 865 | 915 | 1,230,100 |
2021/05/13 | 944 | 944 | 864 | 870 | 1,688,300 |
2021/05/12 | 1,023 | 1,059 | 1,023 | 1,034 | 353,200 |
2021/05/11 | 1,056 | 1,058 | 1,023 | 1,024 | 294,300 |
2021/05/10 | 1,035 | 1,058 | 1,031 | 1,047 | 384,700 |
2021/05/07 | 1,023 | 1,029 | 1,012 | 1,024 | 258,200 |
2021/05/06 | 1,016 | 1,036 | 1,005 | 1,018 | 481,400 |
2021/04/30 | 1,007 | 1,026 | 1,005 | 1,014 | 300,300 |
2021/04/28 | 1,006 | 1,008 | 994 | 1,000 | 269,500 |
2021/04/27 | 1,013 | 1,015 | 994 | 994 | 309,700 |
2021/04/26 | 1,020 | 1,027 | 996 | 1,021 | 307,900 |
2021/04/23 | 1,016 | 1,039 | 1,014 | 1,014 | 477,600 |
2021/04/22 | 991 | 1,014 | 989 | 1,011 | 463,400 |
2021/04/21 | 984 | 994 | 970 | 976 | 328,500 |
2021/04/20 | 1,013 | 1,013 | 985 | 986 | 415,200 |
2021/04/19 | 1,020 | 1,022 | 994 | 1,001 | 277,900 |
2021/04/16 | 1,004 | 1,010 | 993 | 1,005 | 159,900 |
2021/04/15 | 1,001 | 1,012 | 992 | 995 | 190,000 |
2021/04/14 | 981 | 1,005 | 979 | 1,000 | 365,500 |
2021/04/13 | 967 | 979 | 963 | 975 | 242,300 |
2021/04/12 | 995 | 995 | 969 | 970 | 254,300 |
2021/04/09 | 992 | 1,003 | 985 | 987 | 231,300 |
2021/04/08 | 1,000 | 1,029 | 993 | 993 | 462,800 |
2021/04/07 | 988 | 998 | 982 | 990 | 262,000 |
2021/04/06 | 1,014 | 1,019 | 986 | 989 | 463,300 |
2021/04/05 | 1,017 | 1,019 | 1,010 | 1,014 | 111,700 |
2021/04/02 | 1,017 | 1,019 | 1,008 | 1,014 | 151,500 |
2021/04/01 | 1,007 | 1,020 | 1,006 | 1,007 | 176,300 |
2021/03/31 | 1,007 | 1,018 | 1,005 | 1,006 | 233,900 |
2021/03/30 | 1,022 | 1,028 | 1,007 | 1,019 | 396,500 |
2021/03/29 | 1,030 | 1,035 | 1,008 | 1,016 | 263,700 |
2021/03/26 | 1,030 | 1,031 | 1,016 | 1,025 | 238,400 |
2021/03/25 | 1,030 | 1,035 | 1,020 | 1,029 | 265,800 |
2021/03/24 | 1,031 | 1,031 | 1,003 | 1,014 | 276,500 |
2021/03/23 | 1,046 | 1,052 | 1,031 | 1,035 | 253,700 |
2021/03/22 | 1,056 | 1,057 | 1,026 | 1,032 | 340,100 |
2021/03/19 | 1,057 | 1,065 | 1,041 | 1,055 | 373,900 |
2021/03/18 | 1,055 | 1,074 | 1,047 | 1,057 | 371,100 |
2021/03/17 | 1,037 | 1,041 | 1,029 | 1,037 | 229,400 |
2021/03/16 | 1,016 | 1,033 | 1,013 | 1,033 | 245,000 |
2021/03/15 | 1,020 | 1,027 | 1,014 | 1,025 | 300,100 |
2021/03/12 | 1,014 | 1,029 | 990 | 1,027 | 360,700 |
2021/03/11 | 1,043 | 1,046 | 1,012 | 1,019 | 478,100 |
2021/03/10 | 1,072 | 1,082 | 1,034 | 1,035 | 329,400 |
2021/03/09 | 1,052 | 1,064 | 1,047 | 1,063 | 446,600 |
2021/03/08 | 1,055 | 1,070 | 1,036 | 1,041 | 426,300 |
2021/03/05 | 1,030 | 1,034 | 1,011 | 1,034 | 314,100 |
2021/03/04 | 1,021 | 1,031 | 1,010 | 1,024 | 208,600 |
2021/03/03 | 1,035 | 1,037 | 1,021 | 1,033 | 224,800 |
2021/03/02 | 1,037 | 1,048 | 1,016 | 1,037 | 415,600 |
2021/03/01 | 1,024 | 1,035 | 1,015 | 1,027 | 271,500 |
2021/02/26 | 1,036 | 1,039 | 1,017 | 1,019 | 327,200 |
2021/02/25 | 1,058 | 1,061 | 1,044 | 1,047 | 305,900 |
2021/02/24 | 1,060 | 1,064 | 1,039 | 1,040 | 348,700 |
2021/02/22 | 1,090 | 1,096 | 1,077 | 1,078 | 209,800 |
2021/02/19 | 1,102 | 1,102 | 1,070 | 1,074 | 365,800 |
2021/02/18 | 1,139 | 1,141 | 1,113 | 1,114 | 186,200 |
2021/02/17 | 1,149 | 1,152 | 1,131 | 1,143 | 197,000 |
2021/02/16 | 1,160 | 1,168 | 1,151 | 1,153 | 120,700 |
2021/02/15 | 1,190 | 1,190 | 1,158 | 1,162 | 164,800 |
2021/02/12 | 1,211 | 1,211 | 1,170 | 1,183 | 191,000 |
2021/02/10 | 1,200 | 1,223 | 1,186 | 1,196 | 633,700 |
2021/02/09 | 1,156 | 1,200 | 1,154 | 1,198 | 427,600 |
2021/02/08 | 1,128 | 1,145 | 1,105 | 1,126 | 537,000 |
2021/02/05 | 1,200 | 1,200 | 1,175 | 1,188 | 285,000 |
2021/02/04 | 1,222 | 1,226 | 1,183 | 1,193 | 316,600 |
2021/02/03 | 1,187 | 1,210 | 1,185 | 1,199 | 322,200 |
2021/02/02 | 1,155 | 1,180 | 1,151 | 1,163 | 192,500 |
2021/02/01 | 1,137 | 1,157 | 1,131 | 1,152 | 109,600 |
2021/01/29 | 1,144 | 1,162 | 1,134 | 1,135 | 166,000 |
2021/01/28 | 1,130 | 1,166 | 1,123 | 1,156 | 923,000 |
2021/01/27 | 1,174 | 1,185 | 1,158 | 1,165 | 344,800 |
2021/01/26 | 1,150 | 1,150 | 1,134 | 1,144 | 186,500 |
2021/01/25 | 1,155 | 1,164 | 1,151 | 1,157 | 192,000 |
2021/01/22 | 1,155 | 1,162 | 1,142 | 1,147 | 211,500 |
2021/01/21 | 1,152 | 1,172 | 1,140 | 1,158 | 188,600 |
2021/01/20 | 1,156 | 1,163 | 1,122 | 1,162 | 293,000 |
2021/01/19 | 1,137 | 1,153 | 1,114 | 1,126 | 232,900 |
2021/01/18 | 1,141 | 1,156 | 1,135 | 1,146 | 156,500 |
2021/01/15 | 1,173 | 1,176 | 1,148 | 1,151 | 258,900 |
2021/01/14 | 1,186 | 1,200 | 1,175 | 1,183 | 238,800 |
2021/01/13 | 1,210 | 1,217 | 1,195 | 1,199 | 460,000 |
2021/01/12 | 1,222 | 1,226 | 1,185 | 1,189 | 493,700 |
2021/01/08 | 1,199 | 1,210 | 1,182 | 1,210 | 527,000 |
2021/01/07 | 1,166 | 1,185 | 1,158 | 1,176 | 441,700 |
2021/01/06 | 1,101 | 1,141 | 1,097 | 1,139 | 355,700 |
2021/01/05 | 1,087 | 1,097 | 1,080 | 1,088 | 181,100 |
2021/01/04 | 1,080 | 1,085 | 1,057 | 1,078 | 237,100 |