8715 アニコム ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 578 | 580 | 569 | 576 | 196,200 | 576 |
| 2024-05-01 | 588 | 588 | 572 | 576 | 173,000 | 576 |
| 2024-04-30 | 585 | 597 | 581 | 595 | 385,700 | 595 |
| 2024-04-26 | 575 | 584 | 564 | 582 | 318,900 | 582 |
| 2024-04-25 | 578 | 587 | 568 | 575 | 289,400 | 575 |
| 2024-04-24 | 569 | 577 | 567 | 573 | 246,400 | 573 |
| 2024-04-23 | 567 | 572 | 562 | 564 | 151,600 | 564 |
| 2024-04-22 | 557 | 565 | 553 | 563 | 298,200 | 563 |
| 2024-04-19 | 555 | 557 | 545 | 547 | 358,800 | 547 |
| 2024-04-18 | 555 | 563 | 553 | 555 | 233,300 | 555 |
| 2024-04-17 | 573 | 574 | 554 | 559 | 363,000 | 559 |
| 2024-04-16 | 570 | 576 | 566 | 570 | 325,500 | 570 |
| 2024-04-15 | 572 | 580 | 565 | 576 | 250,800 | 576 |
| 2024-04-12 | 582 | 590 | 573 | 576 | 259,100 | 576 |
| 2024-04-11 | 574 | 584 | 574 | 580 | 204,700 | 580 |
| 2024-04-10 | 577 | 580 | 573 | 575 | 204,300 | 575 |
| 2024-04-09 | 586 | 587 | 570 | 577 | 323,100 | 577 |
| 2024-04-08 | 571 | 587 | 571 | 585 | 274,600 | 585 |
| 2024-04-05 | 560 | 573 | 558 | 565 | 373,800 | 565 |
| 2024-04-04 | 571 | 574 | 562 | 562 | 294,500 | 562 |
| 2024-04-03 | 570 | 578 | 565 | 572 | 217,500 | 572 |
| 2024-04-02 | 573 | 579 | 571 | 573 | 230,000 | 573 |
| 2024-04-01 | 579 | 582 | 570 | 574 | 237,400 | 574 |
| 2024-03-29 | 570 | 580 | 568 | 578 | 297,900 | 578 |
| 2024-03-28 | 577 | 586 | 571 | 572 | 221,700 | 572 |
| 2024-03-27 | 568 | 589 | 561 | 579 | 512,200 | 579 |
| 2024-03-26 | 572 | 574 | 562 | 562 | 315,000 | 562 |
| 2024-03-25 | 585 | 588 | 574 | 577 | 307,000 | 577 |
| 2024-03-22 | 592 | 592 | 582 | 584 | 230,200 | 584 |
| 2024-03-21 | 587 | 596 | 585 | 587 | 230,900 | 587 |
| 2024-03-19 | 575 | 588 | 575 | 583 | 214,700 | 583 |
| 2024-03-18 | 574 | 578 | 572 | 575 | 123,500 | 575 |
| 2024-03-15 | 557 | 576 | 557 | 571 | 419,300 | 571 |
| 2024-03-14 | 558 | 560 | 554 | 557 | 210,800 | 557 |
| 2024-03-13 | 571 | 574 | 554 | 557 | 220,100 | 557 |
| 2024-03-12 | 563 | 570 | 556 | 570 | 350,100 | 570 |
| 2024-03-11 | 558 | 571 | 558 | 568 | 388,600 | 568 |
| 2024-03-08 | 566 | 571 | 560 | 562 | 585,700 | 562 |
| 2024-03-07 | 584 | 592 | 575 | 575 | 263,000 | 575 |
| 2024-03-06 | 566 | 585 | 563 | 583 | 421,900 | 583 |
| 2024-03-05 | 566 | 577 | 558 | 571 | 324,800 | 571 |
| 2024-03-04 | 582 | 582 | 561 | 570 | 523,100 | 570 |
| 2024-03-01 | 585 | 604 | 582 | 592 | 416,000 | 592 |
| 2024-02-29 | 575 | 588 | 570 | 584 | 320,100 | 584 |
| 2024-02-28 | 585 | 591 | 579 | 579 | 216,300 | 579 |
| 2024-02-27 | 578 | 590 | 578 | 585 | 321,000 | 585 |
| 2024-02-26 | 588 | 589 | 575 | 578 | 311,100 | 578 |
| 2024-02-22 | 595 | 595 | 582 | 588 | 258,100 | 588 |
| 2024-02-21 | 594 | 597 | 581 | 586 | 231,500 | 586 |
| 2024-02-20 | 594 | 605 | 590 | 598 | 252,300 | 598 |
| 2024-02-19 | 580 | 593 | 578 | 590 | 238,300 | 590 |
| 2024-02-16 | 584 | 594 | 579 | 585 | 455,400 | 585 |
| 2024-02-15 | 578 | 580 | 563 | 564 | 290,000 | 564 |
| 2024-02-14 | 581 | 582 | 566 | 569 | 402,100 | 569 |
| 2024-02-13 | 585 | 607 | 584 | 591 | 461,700 | 591 |
| 2024-02-09 | 580 | 588 | 571 | 576 | 532,700 | 576 |
| 2024-02-08 | 563 | 586 | 548 | 580 | 1,509,400 | 580 |
| 2024-02-07 | 585 | 587 | 573 | 583 | 435,900 | 583 |
| 2024-02-06 | 587 | 598 | 581 | 595 | 258,000 | 595 |
| 2024-02-05 | 580 | 586 | 575 | 586 | 185,300 | 586 |
| 2024-02-02 | 579 | 579 | 570 | 575 | 290,000 | 575 |
| 2024-02-01 | 584 | 584 | 575 | 579 | 173,600 | 579 |
| 2024-01-31 | 583 | 589 | 573 | 589 | 221,000 | 589 |
| 2024-01-30 | 591 | 593 | 583 | 583 | 135,500 | 583 |
| 2024-01-29 | 586 | 587 | 579 | 585 | 124,700 | 585 |
| 2024-01-26 | 585 | 593 | 581 | 582 | 176,800 | 582 |
| 2024-01-25 | 588 | 597 | 584 | 587 | 165,200 | 587 |
| 2024-01-24 | 594 | 604 | 586 | 588 | 420,200 | 588 |
| 2024-01-23 | 578 | 594 | 578 | 594 | 510,000 | 594 |
| 2024-01-22 | 567 | 577 | 566 | 575 | 197,900 | 575 |
| 2024-01-19 | 553 | 565 | 551 | 562 | 316,500 | 562 |
| 2024-01-18 | 548 | 557 | 546 | 556 | 150,700 | 556 |
| 2024-01-17 | 553 | 559 | 548 | 548 | 194,100 | 548 |
| 2024-01-16 | 555 | 558 | 546 | 546 | 190,200 | 546 |
| 2024-01-15 | 559 | 559 | 552 | 557 | 147,500 | 557 |
| 2024-01-12 | 555 | 558 | 549 | 555 | 267,400 | 555 |
| 2024-01-11 | 555 | 562 | 555 | 555 | 262,400 | 555 |
| 2024-01-10 | 547 | 556 | 544 | 553 | 271,800 | 553 |
| 2024-01-09 | 545 | 553 | 544 | 549 | 330,000 | 549 |
| 2024-01-05 | 554 | 554 | 539 | 540 | 459,300 | 540 |
| 2024-01-04 | 543 | 554 | 531 | 553 | 399,300 | 553 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株
