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 |
---|---|---|---|---|---|
2022/12/30 | 582 | 593 | 580 | 580 | 136,700 |
2022/12/29 | 580 | 591 | 577 | 579 | 157,500 |
2022/12/28 | 596 | 597 | 576 | 586 | 224,800 |
2022/12/27 | 585 | 597 | 585 | 596 | 165,100 |
2022/12/26 | 585 | 597 | 577 | 579 | 215,200 |
2022/12/23 | 568 | 577 | 568 | 576 | 200,900 |
2022/12/22 | 573 | 583 | 567 | 570 | 236,900 |
2022/12/21 | 585 | 591 | 567 | 567 | 417,100 |
2022/12/20 | 608 | 615 | 584 | 590 | 463,300 |
2022/12/19 | 608 | 614 | 603 | 607 | 212,300 |
2022/12/16 | 627 | 633 | 614 | 614 | 344,700 |
2022/12/15 | 642 | 644 | 634 | 637 | 140,600 |
2022/12/14 | 666 | 668 | 651 | 652 | 181,800 |
2022/12/13 | 651 | 663 | 651 | 658 | 214,000 |
2022/12/12 | 671 | 671 | 656 | 657 | 216,000 |
2022/12/09 | 672 | 687 | 672 | 675 | 209,600 |
2022/12/08 | 709 | 709 | 673 | 674 | 267,400 |
2022/12/07 | 691 | 712 | 683 | 708 | 460,200 |
2022/12/06 | 682 | 694 | 677 | 692 | 296,200 |
2022/12/05 | 698 | 702 | 683 | 689 | 183,600 |
2022/12/02 | 709 | 711 | 699 | 710 | 207,100 |
2022/12/01 | 731 | 731 | 710 | 712 | 209,600 |
2022/11/30 | 715 | 729 | 696 | 725 | 350,300 |
2022/11/29 | 713 | 722 | 708 | 721 | 231,600 |
2022/11/28 | 693 | 728 | 687 | 722 | 343,600 |
2022/11/25 | 706 | 706 | 690 | 701 | 150,300 |
2022/11/24 | 710 | 710 | 690 | 692 | 303,200 |
2022/11/22 | 700 | 712 | 700 | 707 | 330,900 |
2022/11/21 | 694 | 696 | 678 | 684 | 553,000 |
2022/11/18 | 712 | 725 | 706 | 720 | 388,000 |
2022/11/17 | 684 | 712 | 683 | 712 | 364,700 |
2022/11/16 | 680 | 686 | 668 | 676 | 343,100 |
2022/11/15 | 676 | 687 | 674 | 683 | 149,600 |
2022/11/14 | 673 | 681 | 671 | 674 | 204,200 |
2022/11/11 | 667 | 677 | 661 | 673 | 405,800 |
2022/11/10 | 659 | 668 | 652 | 660 | 304,500 |
2022/11/09 | 641 | 665 | 639 | 659 | 845,700 |
2022/11/08 | 596 | 610 | 596 | 605 | 303,900 |
2022/11/07 | 577 | 596 | 574 | 589 | 275,800 |
2022/11/04 | 590 | 591 | 577 | 579 | 267,900 |
2022/11/02 | 595 | 602 | 593 | 600 | 158,400 |
2022/11/01 | 597 | 606 | 596 | 600 | 212,100 |
2022/10/31 | 597 | 597 | 591 | 595 | 169,800 |
2022/10/28 | 586 | 596 | 586 | 592 | 309,200 |
2022/10/27 | 583 | 594 | 581 | 590 | 213,100 |
2022/10/26 | 588 | 591 | 584 | 584 | 126,400 |
2022/10/25 | 580 | 586 | 574 | 583 | 350,300 |
2022/10/24 | 590 | 590 | 581 | 582 | 123,300 |
2022/10/21 | 576 | 589 | 574 | 584 | 159,000 |
2022/10/20 | 578 | 586 | 576 | 583 | 201,900 |
2022/10/19 | 575 | 587 | 574 | 585 | 165,900 |
2022/10/18 | 575 | 593 | 573 | 581 | 315,900 |
2022/10/17 | 560 | 568 | 560 | 565 | 207,000 |
2022/10/14 | 569 | 575 | 563 | 569 | 221,600 |
2022/10/13 | 551 | 561 | 550 | 555 | 223,300 |
2022/10/12 | 542 | 557 | 539 | 554 | 409,300 |
2022/10/11 | 545 | 548 | 535 | 543 | 341,900 |
2022/10/07 | 551 | 555 | 547 | 552 | 236,600 |
2022/10/06 | 554 | 564 | 554 | 561 | 367,700 |
2022/10/05 | 564 | 569 | 551 | 557 | 254,500 |
2022/10/04 | 554 | 559 | 552 | 558 | 324,800 |
2022/10/03 | 554 | 558 | 534 | 544 | 483,700 |
2022/09/30 | 571 | 581 | 566 | 567 | 360,300 |
2022/09/29 | 564 | 580 | 563 | 575 | 426,700 |
2022/09/28 | 564 | 571 | 548 | 554 | 476,500 |
2022/09/27 | 584 | 589 | 572 | 573 | 188,100 |
2022/09/26 | 598 | 600 | 580 | 580 | 337,800 |
2022/09/22 | 600 | 603 | 594 | 601 | 218,500 |
2022/09/21 | 630 | 635 | 609 | 610 | 323,000 |
2022/09/20 | 633 | 636 | 631 | 634 | 149,100 |
2022/09/16 | 627 | 633 | 623 | 623 | 110,700 |
2022/09/15 | 632 | 637 | 629 | 634 | 139,500 |
2022/09/14 | 627 | 633 | 626 | 628 | 184,100 |
2022/09/13 | 638 | 648 | 638 | 647 | 154,600 |
2022/09/12 | 640 | 645 | 634 | 642 | 118,000 |
2022/09/09 | 635 | 639 | 633 | 635 | 205,400 |
2022/09/08 | 631 | 635 | 626 | 631 | 193,200 |
2022/09/07 | 628 | 634 | 620 | 629 | 181,900 |
2022/09/06 | 645 | 645 | 631 | 632 | 127,200 |
2022/09/05 | 638 | 644 | 635 | 642 | 125,900 |
2022/09/02 | 633 | 644 | 631 | 642 | 339,400 |
2022/09/01 | 639 | 645 | 629 | 629 | 375,600 |
2022/08/31 | 644 | 648 | 643 | 646 | 203,800 |
2022/08/30 | 655 | 658 | 652 | 654 | 90,100 |
2022/08/29 | 654 | 656 | 645 | 650 | 270,400 |
2022/08/26 | 684 | 686 | 677 | 677 | 77,400 |
2022/08/25 | 679 | 683 | 672 | 680 | 149,300 |
2022/08/24 | 675 | 678 | 671 | 678 | 151,000 |
2022/08/23 | 673 | 684 | 670 | 682 | 152,300 |
2022/08/22 | 684 | 684 | 675 | 682 | 93,900 |
2022/08/19 | 696 | 703 | 686 | 690 | 126,500 |
2022/08/18 | 685 | 694 | 685 | 691 | 112,600 |
2022/08/17 | 673 | 692 | 673 | 690 | 231,700 |
2022/08/16 | 662 | 665 | 657 | 663 | 166,300 |
2022/08/15 | 672 | 673 | 656 | 664 | 239,100 |
2022/08/12 | 674 | 678 | 663 | 673 | 215,700 |
2022/08/10 | 651 | 668 | 651 | 664 | 209,300 |
2022/08/09 | 646 | 663 | 645 | 657 | 437,300 |
2022/08/08 | 684 | 684 | 634 | 645 | 651,000 |
2022/08/05 | 695 | 707 | 694 | 705 | 278,700 |
2022/08/04 | 692 | 692 | 685 | 689 | 83,800 |
2022/08/03 | 682 | 689 | 680 | 686 | 110,100 |
2022/08/02 | 686 | 690 | 672 | 678 | 161,000 |
2022/08/01 | 683 | 697 | 680 | 695 | 147,300 |
2022/07/29 | 702 | 702 | 678 | 680 | 194,400 |
2022/07/28 | 705 | 707 | 691 | 702 | 249,700 |
2022/07/27 | 690 | 701 | 687 | 698 | 100,900 |
2022/07/26 | 688 | 700 | 688 | 695 | 131,100 |
2022/07/25 | 690 | 698 | 685 | 688 | 110,100 |
2022/07/22 | 692 | 702 | 686 | 695 | 225,900 |
2022/07/21 | 678 | 695 | 678 | 693 | 164,700 |
2022/07/20 | 671 | 683 | 665 | 679 | 202,500 |
2022/07/19 | 678 | 678 | 660 | 661 | 108,100 |
2022/07/15 | 685 | 687 | 674 | 675 | 128,400 |
2022/07/14 | 674 | 689 | 673 | 687 | 234,300 |
2022/07/13 | 668 | 675 | 664 | 674 | 185,400 |
2022/07/12 | 664 | 668 | 656 | 665 | 181,400 |
2022/07/11 | 667 | 672 | 662 | 666 | 198,700 |
2022/07/08 | 672 | 672 | 655 | 662 | 285,200 |
2022/07/07 | 673 | 675 | 662 | 668 | 171,800 |
2022/07/06 | 666 | 676 | 663 | 670 | 179,600 |
2022/07/05 | 653 | 673 | 653 | 669 | 316,500 |
2022/07/04 | 655 | 661 | 646 | 657 | 215,700 |
2022/07/01 | 652 | 657 | 630 | 640 | 267,000 |
2022/06/30 | 654 | 656 | 642 | 648 | 206,700 |
2022/06/29 | 654 | 657 | 640 | 655 | 390,700 |
2022/06/28 | 645 | 656 | 638 | 656 | 404,900 |
2022/06/27 | 644 | 648 | 636 | 645 | 237,300 |
2022/06/24 | 638 | 645 | 627 | 634 | 329,900 |
2022/06/23 | 633 | 646 | 633 | 635 | 189,800 |
2022/06/22 | 638 | 641 | 633 | 634 | 187,100 |
2022/06/21 | 628 | 638 | 627 | 634 | 142,000 |
2022/06/20 | 628 | 633 | 612 | 620 | 187,700 |
2022/06/17 | 614 | 630 | 613 | 628 | 260,600 |
2022/06/16 | 654 | 658 | 629 | 632 | 206,900 |
2022/06/15 | 661 | 661 | 643 | 644 | 295,200 |
2022/06/14 | 638 | 665 | 636 | 658 | 461,000 |
2022/06/13 | 644 | 651 | 642 | 645 | 212,100 |
2022/06/10 | 663 | 666 | 653 | 656 | 263,800 |
2022/06/09 | 672 | 685 | 668 | 673 | 206,200 |
2022/06/08 | 664 | 674 | 662 | 673 | 264,700 |
2022/06/07 | 660 | 661 | 649 | 657 | 285,300 |
2022/06/06 | 659 | 669 | 658 | 658 | 238,400 |
2022/06/03 | 667 | 672 | 660 | 665 | 237,500 |
2022/06/02 | 667 | 668 | 658 | 663 | 178,300 |
2022/06/01 | 669 | 681 | 669 | 673 | 177,700 |
2022/05/31 | 674 | 681 | 665 | 666 | 324,000 |
2022/05/30 | 675 | 691 | 671 | 683 | 733,000 |
2022/05/27 | 664 | 670 | 652 | 669 | 393,400 |
2022/05/26 | 647 | 664 | 646 | 657 | 351,100 |
2022/05/25 | 644 | 655 | 639 | 642 | 313,000 |
2022/05/24 | 674 | 675 | 642 | 642 | 394,800 |
2022/05/23 | 661 | 683 | 659 | 682 | 498,600 |
2022/05/20 | 640 | 652 | 639 | 649 | 250,400 |
2022/05/19 | 622 | 643 | 622 | 638 | 199,500 |
2022/05/18 | 636 | 645 | 630 | 641 | 236,900 |
2022/05/17 | 655 | 655 | 640 | 640 | 211,400 |
2022/05/16 | 643 | 660 | 642 | 659 | 307,800 |
2022/05/13 | 618 | 642 | 618 | 635 | 441,700 |
2022/05/12 | 637 | 660 | 623 | 638 | 872,800 |
2022/05/11 | 623 | 628 | 617 | 627 | 403,000 |
2022/05/10 | 620 | 628 | 607 | 628 | 235,100 |
2022/05/09 | 627 | 637 | 627 | 630 | 263,900 |
2022/05/06 | 620 | 632 | 618 | 627 | 234,700 |
2022/05/02 | 617 | 627 | 615 | 620 | 209,200 |
2022/04/28 | 604 | 620 | 604 | 617 | 240,400 |
2022/04/27 | 590 | 604 | 587 | 601 | 395,900 |
2022/04/26 | 617 | 621 | 601 | 604 | 197,200 |
2022/04/25 | 609 | 618 | 602 | 608 | 393,600 |
2022/04/22 | 616 | 633 | 615 | 629 | 257,800 |
2022/04/21 | 605 | 628 | 585 | 625 | 647,600 |
2022/04/20 | 622 | 625 | 613 | 613 | 202,000 |
2022/04/19 | 611 | 621 | 610 | 618 | 177,000 |
2022/04/18 | 613 | 618 | 601 | 610 | 358,100 |
2022/04/15 | 619 | 619 | 608 | 615 | 261,700 |
2022/04/14 | 620 | 626 | 616 | 626 | 208,600 |
2022/04/13 | 612 | 624 | 611 | 620 | 297,300 |
2022/04/12 | 627 | 630 | 609 | 609 | 349,400 |
2022/04/11 | 615 | 618 | 611 | 618 | 390,200 |
2022/04/08 | 632 | 640 | 627 | 631 | 461,600 |
2022/04/07 | 622 | 628 | 610 | 620 | 298,600 |
2022/04/06 | 648 | 654 | 637 | 639 | 347,200 |
2022/04/05 | 650 | 659 | 647 | 658 | 329,000 |
2022/04/04 | 626 | 642 | 624 | 640 | 488,500 |
2022/04/01 | 642 | 646 | 632 | 646 | 176,800 |
2022/03/31 | 667 | 672 | 650 | 652 | 571,000 |
2022/03/30 | 653 | 668 | 650 | 668 | 270,400 |
2022/03/29 | 660 | 667 | 655 | 660 | 324,300 |
2022/03/28 | 668 | 668 | 649 | 650 | 310,600 |
2022/03/25 | 675 | 677 | 663 | 671 | 244,100 |
2022/03/24 | 669 | 672 | 661 | 672 | 248,600 |
2022/03/23 | 665 | 680 | 662 | 672 | 281,900 |
2022/03/22 | 677 | 682 | 659 | 660 | 383,500 |
2022/03/18 | 639 | 657 | 636 | 654 | 369,300 |
2022/03/17 | 642 | 642 | 619 | 631 | 390,600 |
2022/03/16 | 635 | 642 | 622 | 627 | 274,400 |
2022/03/15 | 619 | 635 | 617 | 626 | 334,100 |
2022/03/14 | 622 | 624 | 601 | 609 | 610,100 |
2022/03/11 | 646 | 651 | 607 | 619 | 744,100 |
2022/03/10 | 663 | 672 | 656 | 662 | 240,000 |
2022/03/09 | 652 | 658 | 638 | 643 | 351,400 |
2022/03/08 | 658 | 662 | 638 | 642 | 330,000 |
2022/03/07 | 692 | 693 | 658 | 667 | 393,900 |
2022/03/04 | 740 | 740 | 705 | 712 | 189,000 |
2022/03/03 | 746 | 757 | 742 | 744 | 132,300 |
2022/03/02 | 750 | 755 | 727 | 738 | 312,100 |
2022/03/01 | 737 | 762 | 737 | 752 | 230,200 |
2022/02/28 | 732 | 738 | 719 | 736 | 451,600 |
2022/02/25 | 725 | 734 | 698 | 710 | 589,000 |
2022/02/24 | 742 | 746 | 729 | 735 | 328,200 |
2022/02/22 | 755 | 767 | 730 | 742 | 492,000 |
2022/02/21 | 777 | 782 | 770 | 770 | 180,200 |
2022/02/18 | 771 | 788 | 771 | 781 | 330,400 |
2022/02/17 | 800 | 805 | 786 | 791 | 240,200 |
2022/02/16 | 812 | 816 | 801 | 810 | 219,200 |
2022/02/15 | 784 | 807 | 771 | 800 | 514,600 |
2022/02/14 | 808 | 822 | 807 | 814 | 380,100 |
2022/02/10 | 795 | 829 | 794 | 821 | 652,300 |
2022/02/09 | 759 | 797 | 758 | 786 | 792,500 |
2022/02/08 | 749 | 753 | 721 | 736 | 585,000 |
2022/02/07 | 756 | 768 | 753 | 766 | 248,400 |
2022/02/04 | 746 | 760 | 740 | 757 | 238,200 |
2022/02/03 | 757 | 765 | 754 | 756 | 313,100 |
2022/02/02 | 732 | 759 | 725 | 753 | 403,700 |
2022/02/01 | 726 | 737 | 715 | 721 | 226,100 |
2022/01/31 | 716 | 731 | 714 | 724 | 313,800 |
2022/01/28 | 707 | 715 | 699 | 713 | 366,500 |
2022/01/27 | 712 | 721 | 690 | 697 | 431,800 |
2022/01/26 | 684 | 709 | 683 | 701 | 331,400 |
2022/01/25 | 692 | 695 | 676 | 681 | 284,900 |
2022/01/24 | 679 | 697 | 677 | 692 | 259,500 |
2022/01/21 | 690 | 694 | 677 | 687 | 238,900 |
2022/01/20 | 690 | 705 | 683 | 693 | 263,000 |
2022/01/19 | 720 | 725 | 691 | 696 | 383,300 |
2022/01/18 | 741 | 742 | 723 | 726 | 247,600 |
2022/01/17 | 752 | 757 | 729 | 734 | 280,800 |
2022/01/14 | 763 | 768 | 752 | 759 | 216,600 |
2022/01/13 | 782 | 788 | 770 | 784 | 289,800 |
2022/01/12 | 780 | 799 | 775 | 797 | 155,200 |
2022/01/11 | 807 | 807 | 778 | 788 | 196,300 |
2022/01/07 | 799 | 805 | 787 | 803 | 185,700 |
2022/01/06 | 809 | 810 | 784 | 790 | 308,300 |
2022/01/05 | 828 | 828 | 800 | 816 | 456,900 |
2022/01/04 | 835 | 836 | 821 | 829 | 176,300 |