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 |
---|---|---|---|---|---|
2023/12/29 | 544 | 547 | 537 | 543 | 368,200 |
2023/12/28 | 527 | 541 | 527 | 538 | 310,800 |
2023/12/27 | 518 | 528 | 517 | 527 | 260,900 |
2023/12/26 | 520 | 523 | 515 | 517 | 280,800 |
2023/12/25 | 522 | 524 | 517 | 522 | 127,900 |
2023/12/22 | 514 | 522 | 513 | 520 | 259,500 |
2023/12/21 | 531 | 533 | 515 | 516 | 495,600 |
2023/12/20 | 530 | 535 | 518 | 524 | 565,500 |
2023/12/19 | 518 | 522 | 513 | 521 | 390,000 |
2023/12/18 | 522 | 522 | 512 | 518 | 400,600 |
2023/12/15 | 535 | 536 | 526 | 532 | 388,200 |
2023/12/14 | 550 | 553 | 534 | 537 | 488,900 |
2023/12/13 | 553 | 554 | 544 | 549 | 306,200 |
2023/12/12 | 550 | 560 | 546 | 548 | 417,800 |
2023/12/11 | 547 | 552 | 546 | 549 | 242,100 |
2023/12/08 | 556 | 559 | 544 | 548 | 585,500 |
2023/12/07 | 564 | 566 | 555 | 563 | 269,500 |
2023/12/06 | 550 | 571 | 550 | 567 | 454,700 |
2023/12/05 | 569 | 574 | 556 | 558 | 375,200 |
2023/12/04 | 572 | 575 | 562 | 571 | 437,600 |
2023/12/01 | 598 | 598 | 568 | 579 | 839,000 |
2023/11/30 | 610 | 614 | 600 | 603 | 452,600 |
2023/11/29 | 619 | 619 | 598 | 603 | 388,100 |
2023/11/28 | 593 | 606 | 593 | 601 | 204,400 |
2023/11/27 | 599 | 604 | 592 | 593 | 181,300 |
2023/11/24 | 583 | 594 | 581 | 593 | 186,700 |
2023/11/22 | 590 | 599 | 582 | 582 | 374,100 |
2023/11/21 | 579 | 595 | 579 | 594 | 216,300 |
2023/11/20 | 587 | 589 | 577 | 579 | 249,400 |
2023/11/17 | 577 | 587 | 576 | 587 | 185,800 |
2023/11/16 | 598 | 605 | 580 | 584 | 206,500 |
2023/11/15 | 578 | 596 | 575 | 596 | 362,400 |
2023/11/14 | 581 | 585 | 576 | 578 | 238,400 |
2023/11/13 | 580 | 589 | 571 | 575 | 285,100 |
2023/11/10 | 565 | 582 | 562 | 579 | 470,600 |
2023/11/09 | 573 | 589 | 561 | 569 | 915,900 |
2023/11/08 | 548 | 548 | 526 | 533 | 336,200 |
2023/11/07 | 547 | 551 | 535 | 539 | 265,700 |
2023/11/06 | 552 | 556 | 544 | 548 | 282,100 |
2023/11/02 | 540 | 558 | 536 | 548 | 301,800 |
2023/11/01 | 546 | 552 | 544 | 548 | 180,200 |
2023/10/31 | 537 | 543 | 529 | 543 | 230,200 |
2023/10/30 | 543 | 547 | 533 | 538 | 218,000 |
2023/10/27 | 550 | 553 | 542 | 553 | 125,100 |
2023/10/26 | 538 | 551 | 537 | 545 | 223,500 |
2023/10/25 | 556 | 562 | 544 | 545 | 168,700 |
2023/10/24 | 543 | 552 | 531 | 549 | 256,700 |
2023/10/23 | 548 | 550 | 542 | 547 | 328,600 |
2023/10/20 | 561 | 569 | 554 | 556 | 516,500 |
2023/10/19 | 564 | 573 | 561 | 564 | 159,600 |
2023/10/18 | 568 | 575 | 567 | 574 | 270,800 |
2023/10/17 | 558 | 568 | 554 | 565 | 291,700 |
2023/10/16 | 538 | 555 | 531 | 554 | 437,600 |
2023/10/13 | 564 | 564 | 538 | 540 | 497,600 |
2023/10/12 | 583 | 583 | 565 | 568 | 235,200 |
2023/10/11 | 588 | 591 | 579 | 579 | 191,200 |
2023/10/10 | 570 | 586 | 570 | 586 | 305,800 |
2023/10/06 | 568 | 573 | 565 | 568 | 240,600 |
2023/10/05 | 572 | 577 | 563 | 567 | 369,000 |
2023/10/04 | 575 | 586 | 565 | 571 | 372,500 |
2023/10/03 | 597 | 607 | 582 | 584 | 420,300 |
2023/10/02 | 575 | 610 | 573 | 597 | 819,300 |
2023/09/29 | 618 | 622 | 604 | 615 | 539,600 |
2023/09/28 | 652 | 653 | 619 | 623 | 333,200 |
2023/09/27 | 640 | 642 | 630 | 642 | 217,800 |
2023/09/26 | 633 | 654 | 633 | 643 | 247,500 |
2023/09/25 | 626 | 638 | 626 | 638 | 205,400 |
2023/09/22 | 614 | 630 | 611 | 625 | 241,800 |
2023/09/21 | 619 | 628 | 613 | 624 | 422,800 |
2023/09/20 | 647 | 649 | 616 | 620 | 754,300 |
2023/09/19 | 648 | 651 | 637 | 650 | 419,900 |
2023/09/15 | 666 | 667 | 655 | 658 | 325,900 |
2023/09/14 | 669 | 674 | 665 | 665 | 183,700 |
2023/09/13 | 662 | 666 | 659 | 659 | 191,900 |
2023/09/12 | 676 | 678 | 659 | 666 | 232,800 |
2023/09/11 | 685 | 688 | 668 | 676 | 220,600 |
2023/09/08 | 684 | 691 | 676 | 685 | 340,000 |
2023/09/07 | 677 | 695 | 677 | 694 | 537,900 |
2023/09/06 | 663 | 677 | 661 | 676 | 417,700 |
2023/09/05 | 664 | 669 | 651 | 657 | 260,300 |
2023/09/04 | 661 | 668 | 654 | 655 | 311,400 |
2023/09/01 | 647 | 672 | 643 | 662 | 780,700 |
2023/08/31 | 648 | 652 | 642 | 647 | 469,200 |
2023/08/30 | 655 | 656 | 648 | 649 | 504,700 |
2023/08/29 | 658 | 666 | 651 | 655 | 417,400 |
2023/08/28 | 667 | 669 | 659 | 659 | 167,600 |
2023/08/25 | 663 | 668 | 659 | 659 | 168,200 |
2023/08/24 | 664 | 675 | 661 | 673 | 212,800 |
2023/08/23 | 659 | 665 | 646 | 661 | 221,500 |
2023/08/22 | 650 | 659 | 645 | 658 | 198,300 |
2023/08/21 | 650 | 658 | 640 | 653 | 325,600 |
2023/08/18 | 661 | 672 | 657 | 657 | 501,500 |
2023/08/17 | 635 | 669 | 632 | 669 | 1,035,100 |
2023/08/16 | 613 | 644 | 608 | 634 | 826,300 |
2023/08/15 | 627 | 638 | 616 | 621 | 537,900 |
2023/08/14 | 650 | 652 | 622 | 625 | 408,400 |
2023/08/10 | 651 | 659 | 645 | 653 | 297,700 |
2023/08/09 | 677 | 679 | 653 | 658 | 631,500 |
2023/08/08 | 701 | 707 | 668 | 686 | 1,551,200 |
2023/08/07 | 640 | 652 | 638 | 651 | 387,900 |
2023/08/04 | 618 | 640 | 617 | 638 | 374,200 |
2023/08/03 | 634 | 636 | 618 | 620 | 318,900 |
2023/08/02 | 658 | 680 | 638 | 640 | 1,136,400 |
2023/08/01 | 632 | 636 | 629 | 630 | 131,800 |
2023/07/31 | 645 | 645 | 623 | 632 | 245,000 |
2023/07/28 | 620 | 635 | 616 | 635 | 210,100 |
2023/07/27 | 610 | 625 | 610 | 625 | 155,400 |
2023/07/26 | 610 | 614 | 608 | 610 | 162,000 |
2023/07/25 | 621 | 622 | 612 | 614 | 152,600 |
2023/07/24 | 624 | 625 | 617 | 621 | 136,300 |
2023/07/21 | 617 | 622 | 614 | 616 | 155,900 |
2023/07/20 | 625 | 629 | 613 | 613 | 155,300 |
2023/07/19 | 630 | 631 | 612 | 623 | 192,900 |
2023/07/18 | 616 | 627 | 615 | 624 | 241,400 |
2023/07/14 | 610 | 615 | 607 | 612 | 255,800 |
2023/07/13 | 622 | 622 | 607 | 612 | 333,100 |
2023/07/12 | 633 | 633 | 623 | 623 | 171,400 |
2023/07/11 | 637 | 639 | 625 | 628 | 247,400 |
2023/07/10 | 637 | 645 | 632 | 637 | 269,900 |
2023/07/07 | 630 | 642 | 626 | 634 | 320,200 |
2023/07/06 | 630 | 644 | 628 | 635 | 340,500 |
2023/07/05 | 651 | 654 | 634 | 634 | 313,700 |
2023/07/04 | 638 | 658 | 638 | 656 | 421,400 |
2023/07/03 | 633 | 643 | 632 | 638 | 378,900 |
2023/06/30 | 633 | 633 | 618 | 627 | 242,600 |
2023/06/29 | 639 | 653 | 633 | 633 | 254,200 |
2023/06/28 | 633 | 641 | 632 | 639 | 376,100 |
2023/06/27 | 634 | 635 | 616 | 625 | 488,500 |
2023/06/26 | 631 | 646 | 612 | 636 | 466,400 |
2023/06/23 | 636 | 651 | 626 | 634 | 1,016,600 |
2023/06/22 | 621 | 624 | 612 | 621 | 361,400 |
2023/06/21 | 613 | 648 | 612 | 621 | 687,100 |
2023/06/20 | 611 | 611 | 591 | 599 | 268,400 |
2023/06/19 | 603 | 615 | 603 | 611 | 159,200 |
2023/06/16 | 596 | 603 | 587 | 602 | 373,700 |
2023/06/15 | 601 | 603 | 593 | 599 | 200,700 |
2023/06/14 | 615 | 615 | 602 | 603 | 467,800 |
2023/06/13 | 617 | 622 | 610 | 611 | 378,000 |
2023/06/12 | 620 | 629 | 619 | 626 | 296,700 |
2023/06/09 | 622 | 625 | 616 | 616 | 354,100 |
2023/06/08 | 630 | 631 | 621 | 622 | 241,000 |
2023/06/07 | 631 | 632 | 619 | 620 | 282,900 |
2023/06/06 | 613 | 629 | 608 | 629 | 340,800 |
2023/06/05 | 628 | 628 | 616 | 616 | 264,300 |
2023/06/02 | 598 | 615 | 595 | 614 | 410,100 |
2023/06/01 | 588 | 605 | 583 | 601 | 331,500 |
2023/05/31 | 597 | 601 | 592 | 592 | 453,100 |
2023/05/30 | 607 | 607 | 595 | 602 | 557,900 |
2023/05/29 | 631 | 633 | 609 | 617 | 547,900 |
2023/05/26 | 651 | 660 | 620 | 625 | 1,307,700 |
2023/05/25 | 585 | 591 | 574 | 588 | 339,800 |
2023/05/24 | 574 | 596 | 572 | 590 | 509,400 |
2023/05/23 | 585 | 588 | 575 | 583 | 376,700 |
2023/05/22 | 577 | 585 | 575 | 580 | 375,600 |
2023/05/19 | 570 | 575 | 560 | 567 | 348,500 |
2023/05/18 | 548 | 574 | 544 | 571 | 716,000 |
2023/05/17 | 535 | 544 | 533 | 540 | 326,600 |
2023/05/16 | 540 | 545 | 536 | 539 | 239,600 |
2023/05/15 | 529 | 538 | 528 | 538 | 340,400 |
2023/05/12 | 520 | 535 | 519 | 533 | 328,500 |
2023/05/11 | 531 | 533 | 516 | 526 | 403,400 |
2023/05/10 | 532 | 535 | 529 | 533 | 220,300 |
2023/05/09 | 526 | 534 | 526 | 530 | 144,900 |
2023/05/08 | 524 | 530 | 521 | 529 | 149,100 |
2023/05/02 | 530 | 530 | 522 | 523 | 81,800 |
2023/05/01 | 532 | 539 | 526 | 530 | 164,800 |
2023/04/28 | 522 | 527 | 520 | 527 | 173,400 |
2023/04/27 | 515 | 520 | 508 | 516 | 107,600 |
2023/04/26 | 528 | 528 | 516 | 518 | 139,900 |
2023/04/25 | 535 | 540 | 530 | 530 | 174,800 |
2023/04/24 | 541 | 541 | 528 | 532 | 106,100 |
2023/04/21 | 530 | 541 | 528 | 536 | 360,700 |
2023/04/20 | 538 | 540 | 531 | 531 | 147,100 |
2023/04/19 | 542 | 543 | 534 | 539 | 229,900 |
2023/04/18 | 531 | 547 | 531 | 543 | 263,800 |
2023/04/17 | 526 | 538 | 523 | 534 | 256,700 |
2023/04/14 | 519 | 524 | 518 | 521 | 169,000 |
2023/04/13 | 524 | 524 | 516 | 516 | 134,100 |
2023/04/12 | 530 | 532 | 522 | 524 | 163,800 |
2023/04/11 | 523 | 530 | 519 | 529 | 288,600 |
2023/04/10 | 523 | 523 | 515 | 518 | 81,700 |
2023/04/07 | 515 | 522 | 513 | 516 | 124,000 |
2023/04/06 | 521 | 522 | 514 | 519 | 182,800 |
2023/04/05 | 526 | 531 | 522 | 523 | 181,900 |
2023/04/04 | 530 | 531 | 524 | 529 | 197,700 |
2023/04/03 | 520 | 533 | 519 | 533 | 323,000 |
2023/03/31 | 513 | 519 | 505 | 510 | 307,800 |
2023/03/30 | 500 | 514 | 498 | 513 | 297,300 |
2023/03/29 | 504 | 504 | 499 | 504 | 234,000 |
2023/03/28 | 509 | 509 | 497 | 501 | 321,300 |
2023/03/27 | 490 | 509 | 488 | 505 | 481,200 |
2023/03/24 | 495 | 496 | 482 | 487 | 351,700 |
2023/03/23 | 487 | 491 | 482 | 491 | 297,400 |
2023/03/22 | 500 | 501 | 491 | 495 | 258,500 |
2023/03/20 | 497 | 501 | 492 | 492 | 284,200 |
2023/03/17 | 507 | 513 | 503 | 504 | 255,200 |
2023/03/16 | 505 | 506 | 492 | 501 | 432,400 |
2023/03/15 | 525 | 526 | 513 | 514 | 321,200 |
2023/03/14 | 530 | 530 | 509 | 521 | 692,500 |
2023/03/13 | 540 | 543 | 530 | 542 | 762,000 |
2023/03/10 | 556 | 565 | 554 | 554 | 394,600 |
2023/03/09 | 549 | 571 | 548 | 566 | 455,300 |
2023/03/08 | 543 | 551 | 543 | 548 | 254,200 |
2023/03/07 | 537 | 556 | 536 | 548 | 599,700 |
2023/03/06 | 533 | 538 | 531 | 536 | 332,400 |
2023/03/03 | 545 | 545 | 536 | 540 | 468,100 |
2023/03/02 | 538 | 543 | 533 | 540 | 368,700 |
2023/03/01 | 540 | 549 | 527 | 538 | 646,200 |
2023/02/28 | 558 | 558 | 546 | 549 | 322,800 |
2023/02/27 | 557 | 563 | 552 | 557 | 379,300 |
2023/02/24 | 551 | 558 | 549 | 558 | 212,000 |
2023/02/22 | 552 | 556 | 549 | 551 | 329,700 |
2023/02/21 | 570 | 570 | 553 | 553 | 529,100 |
2023/02/20 | 545 | 572 | 545 | 567 | 701,800 |
2023/02/17 | 541 | 543 | 535 | 537 | 222,600 |
2023/02/16 | 542 | 546 | 537 | 541 | 205,700 |
2023/02/15 | 552 | 560 | 541 | 542 | 208,700 |
2023/02/14 | 564 | 565 | 543 | 549 | 218,300 |
2023/02/13 | 562 | 563 | 549 | 558 | 370,500 |
2023/02/10 | 549 | 555 | 542 | 553 | 382,700 |
2023/02/09 | 534 | 555 | 530 | 547 | 553,700 |
2023/02/08 | 571 | 572 | 531 | 534 | 1,177,200 |
2023/02/07 | 590 | 594 | 580 | 591 | 309,100 |
2023/02/06 | 594 | 594 | 587 | 591 | 178,700 |
2023/02/03 | 588 | 589 | 578 | 586 | 221,800 |
2023/02/02 | 606 | 609 | 593 | 596 | 203,400 |
2023/02/01 | 614 | 622 | 607 | 609 | 86,000 |
2023/01/31 | 605 | 615 | 599 | 614 | 206,800 |
2023/01/30 | 602 | 607 | 598 | 601 | 177,500 |
2023/01/27 | 623 | 624 | 605 | 606 | 252,600 |
2023/01/26 | 622 | 625 | 617 | 624 | 73,500 |
2023/01/25 | 620 | 624 | 614 | 617 | 105,500 |
2023/01/24 | 610 | 630 | 609 | 625 | 245,900 |
2023/01/23 | 600 | 606 | 597 | 605 | 131,300 |
2023/01/20 | 592 | 598 | 590 | 594 | 84,300 |
2023/01/19 | 606 | 606 | 593 | 595 | 173,900 |
2023/01/18 | 614 | 615 | 604 | 613 | 74,700 |
2023/01/17 | 611 | 616 | 609 | 614 | 73,700 |
2023/01/16 | 605 | 611 | 603 | 603 | 121,500 |
2023/01/13 | 606 | 624 | 606 | 611 | 154,400 |
2023/01/12 | 601 | 611 | 600 | 611 | 107,600 |
2023/01/11 | 593 | 611 | 593 | 599 | 206,300 |
2023/01/10 | 592 | 598 | 588 | 592 | 160,900 |
2023/01/06 | 586 | 593 | 579 | 582 | 163,800 |
2023/01/05 | 566 | 590 | 564 | 586 | 270,400 |
2023/01/04 | 575 | 576 | 565 | 567 | 197,100 |