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
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

このページの先頭へ