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 |
|---|---|---|---|---|---|
| 2024/09/26 | 691 | 694 | 681 | 692 | 424,300 |
| 2024/09/25 | 676 | 692 | 675 | 683 | 409,600 |
| 2024/09/24 | 679 | 680 | 670 | 676 | 309,300 |
| 2024/09/20 | 686 | 690 | 669 | 669 | 308,500 |
| 2024/09/19 | 672 | 686 | 672 | 681 | 444,300 |
| 2024/09/18 | 666 | 669 | 658 | 666 | 360,200 |
| 2024/09/17 | 666 | 669 | 648 | 659 | 342,200 |
| 2024/09/13 | 653 | 668 | 648 | 656 | 403,200 |
| 2024/09/12 | 649 | 663 | 643 | 659 | 352,600 |
| 2024/09/11 | 640 | 644 | 626 | 641 | 479,300 |
| 2024/09/10 | 645 | 654 | 643 | 649 | 317,700 |
| 2024/09/09 | 623 | 635 | 620 | 632 | 409,800 |
| 2024/09/06 | 651 | 655 | 641 | 649 | 425,300 |
| 2024/09/05 | 661 | 671 | 650 | 651 | 472,700 |
| 2024/09/04 | 666 | 676 | 658 | 670 | 300,200 |
| 2024/09/03 | 659 | 678 | 659 | 676 | 241,400 |
| 2024/09/02 | 660 | 664 | 652 | 660 | 193,800 |
| 2024/08/30 | 653 | 661 | 653 | 658 | 149,600 |
| 2024/08/29 | 658 | 664 | 652 | 653 | 225,900 |
| 2024/08/28 | 645 | 658 | 643 | 658 | 194,300 |
| 2024/08/27 | 642 | 654 | 642 | 651 | 221,400 |
| 2024/08/26 | 636 | 643 | 631 | 640 | 265,300 |
| 2024/08/23 | 629 | 637 | 623 | 634 | 407,600 |
| 2024/08/22 | 627 | 631 | 619 | 629 | 451,600 |
| 2024/08/21 | 615 | 622 | 614 | 622 | 155,400 |
| 2024/08/20 | 622 | 630 | 616 | 622 | 211,700 |
| 2024/08/19 | 620 | 624 | 609 | 613 | 374,000 |
| 2024/08/16 | 634 | 635 | 623 | 627 | 261,300 |
| 2024/08/15 | 605 | 622 | 603 | 619 | 377,300 |
| 2024/08/14 | 592 | 609 | 588 | 600 | 322,100 |
| 2024/08/13 | 588 | 594 | 583 | 592 | 347,200 |
| 2024/08/09 | 601 | 607 | 578 | 588 | 448,700 |
| 2024/08/08 | 616 | 617 | 591 | 598 | 1,045,300 |
| 2024/08/07 | 557 | 589 | 552 | 576 | 628,000 |
| 2024/08/06 | 554 | 567 | 542 | 555 | 639,600 |
| 2024/08/05 | 543 | 547 | 494 | 504 | 1,156,700 |
| 2024/08/02 | 609 | 609 | 582 | 583 | 660,400 |
| 2024/08/01 | 650 | 655 | 633 | 637 | 358,100 |
| 2024/07/31 | 639 | 658 | 639 | 657 | 272,400 |
| 2024/07/30 | 655 | 655 | 645 | 649 | 287,300 |
| 2024/07/29 | 650 | 667 | 649 | 665 | 369,700 |
| 2024/07/26 | 643 | 659 | 633 | 633 | 563,400 |
| 2024/07/25 | 650 | 650 | 633 | 637 | 396,800 |
| 2024/07/24 | 661 | 665 | 655 | 655 | 318,300 |
| 2024/07/23 | 665 | 673 | 660 | 665 | 160,500 |
| 2024/07/22 | 675 | 676 | 662 | 666 | 336,100 |
| 2024/07/19 | 673 | 683 | 669 | 675 | 276,600 |
| 2024/07/18 | 677 | 688 | 674 | 678 | 306,700 |
| 2024/07/17 | 690 | 693 | 678 | 683 | 180,600 |
| 2024/07/16 | 698 | 698 | 686 | 688 | 310,600 |
| 2024/07/12 | 677 | 696 | 677 | 691 | 335,700 |
| 2024/07/11 | 687 | 690 | 679 | 684 | 258,100 |
| 2024/07/10 | 676 | 685 | 674 | 677 | 213,300 |
| 2024/07/09 | 668 | 681 | 664 | 677 | 330,800 |
| 2024/07/08 | 683 | 683 | 668 | 669 | 235,800 |
| 2024/07/05 | 679 | 686 | 675 | 680 | 377,600 |
| 2024/07/04 | 691 | 691 | 681 | 683 | 345,900 |
| 2024/07/03 | 701 | 707 | 694 | 695 | 328,000 |
| 2024/07/02 | 683 | 720 | 682 | 695 | 790,400 |
| 2024/07/01 | 679 | 699 | 678 | 683 | 365,900 |
| 2024/06/28 | 685 | 686 | 673 | 673 | 230,600 |
| 2024/06/27 | 680 | 687 | 676 | 684 | 266,000 |
| 2024/06/26 | 680 | 691 | 674 | 682 | 468,900 |
| 2024/06/25 | 672 | 682 | 670 | 675 | 353,900 |
| 2024/06/24 | 661 | 671 | 655 | 665 | 510,800 |
| 2024/06/21 | 647 | 661 | 645 | 645 | 330,500 |
| 2024/06/20 | 640 | 650 | 637 | 647 | 316,100 |
| 2024/06/19 | 650 | 656 | 641 | 643 | 205,600 |
| 2024/06/18 | 640 | 653 | 635 | 646 | 416,800 |
| 2024/06/17 | 636 | 640 | 623 | 640 | 460,300 |
| 2024/06/14 | 620 | 645 | 619 | 641 | 642,000 |
| 2024/06/13 | 642 | 642 | 619 | 620 | 480,400 |
| 2024/06/12 | 641 | 651 | 635 | 642 | 388,900 |
| 2024/06/11 | 647 | 654 | 636 | 641 | 456,600 |
| 2024/06/10 | 659 | 660 | 642 | 645 | 521,600 |
| 2024/06/07 | 657 | 667 | 651 | 660 | 694,000 |
| 2024/06/06 | 649 | 658 | 644 | 658 | 791,000 |
| 2024/06/05 | 630 | 649 | 627 | 640 | 778,200 |
| 2024/06/04 | 622 | 639 | 614 | 634 | 993,000 |
| 2024/06/03 | 625 | 626 | 614 | 616 | 602,400 |
| 2024/05/31 | 609 | 621 | 607 | 615 | 3,534,300 |
| 2024/05/30 | 586 | 613 | 583 | 610 | 1,101,400 |
| 2024/05/29 | 590 | 607 | 588 | 595 | 803,000 |
| 2024/05/28 | 589 | 609 | 587 | 595 | 831,700 |
| 2024/05/27 | 608 | 609 | 588 | 591 | 2,525,500 |
| 2024/05/24 | 593 | 598 | 577 | 588 | 781,200 |
| 2024/05/23 | 578 | 597 | 575 | 597 | 946,100 |
| 2024/05/22 | 568 | 574 | 563 | 571 | 549,300 |
| 2024/05/21 | 580 | 581 | 564 | 564 | 380,600 |
| 2024/05/20 | 574 | 578 | 566 | 577 | 475,200 |
| 2024/05/17 | 584 | 584 | 566 | 580 | 570,500 |
| 2024/05/16 | 595 | 608 | 582 | 589 | 477,300 |
| 2024/05/15 | 610 | 614 | 583 | 585 | 1,021,500 |
| 2024/05/14 | 575 | 586 | 570 | 585 | 442,900 |
| 2024/05/13 | 572 | 577 | 555 | 567 | 894,700 |
| 2024/05/10 | 580 | 602 | 580 | 592 | 1,160,100 |
| 2024/05/09 | 601 | 627 | 599 | 616 | 593,400 |
| 2024/05/08 | 584 | 603 | 580 | 594 | 442,600 |
| 2024/05/07 | 580 | 590 | 580 | 587 | 390,300 |
| 2024/05/02 | 578 | 580 | 569 | 576 | 196,200 |
| 2024/05/01 | 588 | 588 | 572 | 576 | 173,000 |
| 2024/04/30 | 585 | 597 | 581 | 595 | 385,700 |
| 2024/04/26 | 575 | 584 | 564 | 582 | 318,900 |
| 2024/04/25 | 578 | 587 | 568 | 575 | 289,400 |
| 2024/04/24 | 569 | 577 | 567 | 573 | 246,400 |
| 2024/04/23 | 567 | 572 | 562 | 564 | 151,600 |
| 2024/04/22 | 557 | 565 | 553 | 563 | 298,200 |
| 2024/04/19 | 555 | 557 | 545 | 547 | 358,800 |
| 2024/04/18 | 555 | 563 | 553 | 555 | 233,300 |
| 2024/04/17 | 573 | 574 | 554 | 559 | 363,000 |
| 2024/04/16 | 570 | 576 | 566 | 570 | 325,500 |
| 2024/04/15 | 572 | 580 | 565 | 576 | 250,800 |
| 2024/04/12 | 582 | 590 | 573 | 576 | 259,100 |
| 2024/04/11 | 574 | 584 | 574 | 580 | 204,700 |
| 2024/04/10 | 577 | 580 | 573 | 575 | 204,300 |
| 2024/04/09 | 586 | 587 | 570 | 577 | 323,100 |
| 2024/04/08 | 571 | 587 | 571 | 585 | 274,600 |
| 2024/04/05 | 560 | 573 | 558 | 565 | 373,800 |
| 2024/04/04 | 571 | 574 | 562 | 562 | 294,500 |
| 2024/04/03 | 570 | 578 | 565 | 572 | 217,500 |
| 2024/04/02 | 573 | 579 | 571 | 573 | 230,000 |
| 2024/04/01 | 579 | 582 | 570 | 574 | 237,400 |
| 2024/03/29 | 570 | 580 | 568 | 578 | 297,900 |
| 2024/03/28 | 577 | 586 | 571 | 572 | 221,700 |
| 2024/03/27 | 568 | 589 | 561 | 579 | 512,200 |
| 2024/03/26 | 572 | 574 | 562 | 562 | 315,000 |
| 2024/03/25 | 585 | 588 | 574 | 577 | 307,000 |
| 2024/03/22 | 592 | 592 | 582 | 584 | 230,200 |
| 2024/03/21 | 587 | 596 | 585 | 587 | 230,900 |
| 2024/03/19 | 575 | 588 | 575 | 583 | 214,700 |
| 2024/03/18 | 574 | 578 | 572 | 575 | 123,500 |
| 2024/03/15 | 557 | 576 | 557 | 571 | 419,300 |
| 2024/03/14 | 558 | 560 | 554 | 557 | 210,800 |
| 2024/03/13 | 571 | 574 | 554 | 557 | 220,100 |
| 2024/03/12 | 563 | 570 | 556 | 570 | 350,100 |
| 2024/03/11 | 558 | 571 | 558 | 568 | 388,600 |
| 2024/03/08 | 566 | 571 | 560 | 562 | 585,700 |
| 2024/03/07 | 584 | 592 | 575 | 575 | 263,000 |
| 2024/03/06 | 566 | 585 | 563 | 583 | 421,900 |
| 2024/03/05 | 566 | 577 | 558 | 571 | 324,800 |
| 2024/03/04 | 582 | 582 | 561 | 570 | 523,100 |
| 2024/03/01 | 585 | 604 | 582 | 592 | 416,000 |
| 2024/02/29 | 575 | 588 | 570 | 584 | 320,100 |
| 2024/02/28 | 585 | 591 | 579 | 579 | 216,300 |
| 2024/02/27 | 578 | 590 | 578 | 585 | 321,000 |
| 2024/02/26 | 588 | 589 | 575 | 578 | 311,100 |
| 2024/02/22 | 595 | 595 | 582 | 588 | 258,100 |
| 2024/02/21 | 594 | 597 | 581 | 586 | 231,500 |
| 2024/02/20 | 594 | 605 | 590 | 598 | 252,300 |
| 2024/02/19 | 580 | 593 | 578 | 590 | 238,300 |
| 2024/02/16 | 584 | 594 | 579 | 585 | 455,400 |
| 2024/02/15 | 578 | 580 | 563 | 564 | 290,000 |
| 2024/02/14 | 581 | 582 | 566 | 569 | 402,100 |
| 2024/02/13 | 585 | 607 | 584 | 591 | 461,700 |
| 2024/02/09 | 580 | 588 | 571 | 576 | 532,700 |
| 2024/02/08 | 563 | 586 | 548 | 580 | 1,509,400 |
| 2024/02/07 | 585 | 587 | 573 | 583 | 435,900 |
| 2024/02/06 | 587 | 598 | 581 | 595 | 258,000 |
| 2024/02/05 | 580 | 586 | 575 | 586 | 185,300 |
| 2024/02/02 | 579 | 579 | 570 | 575 | 290,000 |
| 2024/02/01 | 584 | 584 | 575 | 579 | 173,600 |
| 2024/01/31 | 583 | 589 | 573 | 589 | 221,000 |
| 2024/01/30 | 591 | 593 | 583 | 583 | 135,500 |
| 2024/01/29 | 586 | 587 | 579 | 585 | 124,700 |
| 2024/01/26 | 585 | 593 | 581 | 582 | 176,800 |
| 2024/01/25 | 588 | 597 | 584 | 587 | 165,200 |
| 2024/01/24 | 594 | 604 | 586 | 588 | 420,200 |
| 2024/01/23 | 578 | 594 | 578 | 594 | 510,000 |
| 2024/01/22 | 567 | 577 | 566 | 575 | 197,900 |
| 2024/01/19 | 553 | 565 | 551 | 562 | 316,500 |
| 2024/01/18 | 548 | 557 | 546 | 556 | 150,700 |
| 2024/01/17 | 553 | 559 | 548 | 548 | 194,100 |
| 2024/01/16 | 555 | 558 | 546 | 546 | 190,200 |
| 2024/01/15 | 559 | 559 | 552 | 557 | 147,500 |
| 2024/01/12 | 555 | 558 | 549 | 555 | 267,400 |
| 2024/01/11 | 555 | 562 | 555 | 555 | 262,400 |
| 2024/01/10 | 547 | 556 | 544 | 553 | 271,800 |
| 2024/01/09 | 545 | 553 | 544 | 549 | 330,000 |
| 2024/01/05 | 554 | 554 | 539 | 540 | 459,300 |
| 2024/01/04 | 543 | 554 | 531 | 553 | 399,300 |