3189 (株)ANAP 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 356 | 361 | 352 | 355 | 27,200 | 355 |
| 2024-12-02 | 361 | 365 | 351 | 357 | 25,900 | 357 |
| 2024-11-29 | 358 | 367 | 355 | 358 | 48,900 | 358 |
| 2024-11-28 | 371 | 371 | 353 | 361 | 67,300 | 361 |
| 2024-11-27 | 384 | 384 | 355 | 371 | 61,200 | 371 |
| 2024-11-26 | 392 | 392 | 382 | 384 | 13,800 | 384 |
| 2024-11-25 | 390 | 399 | 374 | 393 | 55,800 | 393 |
| 2024-11-22 | 399 | 399 | 375 | 382 | 94,200 | 382 |
| 2024-11-21 | 392 | 403 | 386 | 399 | 100,400 | 399 |
| 2024-11-20 | 372 | 405 | 372 | 397 | 128,000 | 397 |
| 2024-11-19 | 383 | 383 | 369 | 373 | 44,200 | 373 |
| 2024-11-18 | 343 | 364 | 343 | 358 | 54,500 | 358 |
| 2024-11-15 | 335 | 340 | 331 | 334 | 15,800 | 334 |
| 2024-11-14 | 344 | 348 | 336 | 336 | 26,900 | 336 |
| 2024-11-13 | 364 | 364 | 337 | 338 | 79,400 | 338 |
| 2024-11-12 | 380 | 383 | 354 | 360 | 76,900 | 360 |
| 2024-11-11 | 390 | 401 | 368 | 373 | 93,400 | 373 |
| 2024-11-08 | 382 | 407 | 374 | 399 | 93,500 | 399 |
| 2024-11-07 | 374 | 389 | 354 | 378 | 100,300 | 378 |
| 2024-11-06 | 383 | 393 | 370 | 379 | 65,300 | 379 |
| 2024-11-05 | 402 | 437 | 378 | 383 | 334,400 | 383 |
| 2024-11-01 | 327 | 395 | 325 | 388 | 447,700 | 388 |
| 2024-10-31 | 326 | 375 | 313 | 335 | 242,300 | 335 |
| 2024-10-30 | 324 | 339 | 300 | 310 | 45,800 | 310 |
| 2024-10-29 | 332 | 332 | 314 | 316 | 42,500 | 316 |
| 2024-10-28 | 314 | 343 | 306 | 332 | 88,100 | 332 |
| 2024-10-25 | 326 | 344 | 309 | 322 | 83,400 | 322 |
| 2024-10-24 | 290 | 353 | 289 | 322 | 343,000 | 322 |
| 2024-10-23 | 276 | 300 | 276 | 289 | 62,100 | 289 |
| 2024-10-22 | 267 | 285 | 265 | 276 | 39,900 | 276 |
| 2024-10-21 | 273 | 275 | 266 | 267 | 11,100 | 267 |
| 2024-10-18 | 286 | 287 | 270 | 275 | 27,700 | 275 |
| 2024-10-17 | 273 | 283 | 267 | 283 | 22,100 | 283 |
| 2024-10-16 | 273 | 282 | 260 | 268 | 30,900 | 268 |
| 2024-10-15 | 273 | 287 | 264 | 274 | 35,100 | 274 |
| 2024-10-11 | 267 | 274 | 262 | 273 | 27,800 | 273 |
| 2024-10-10 | 270 | 271 | 268 | 269 | 2,900 | 269 |
| 2024-10-09 | 271 | 273 | 242 | 270 | 37,600 | 270 |
| 2024-10-08 | 272 | 275 | 269 | 270 | 4,500 | 270 |
| 2024-10-07 | 270 | 270 | 268 | 269 | 5,300 | 269 |
| 2024-10-04 | 270 | 271 | 265 | 266 | 11,900 | 266 |
| 2024-10-03 | 277 | 277 | 270 | 270 | 13,600 | 270 |
| 2024-10-02 | 265 | 275 | 265 | 270 | 10,300 | 270 |
| 2024-10-01 | 269 | 271 | 265 | 266 | 24,500 | 266 |
| 2024-09-30 | 271 | 278 | 262 | 275 | 16,500 | 275 |
| 2024-09-27 | 277 | 277 | 266 | 271 | 9,500 | 271 |
| 2024-09-26 | 273 | 290 | 262 | 277 | 49,400 | 277 |
| 2024-09-25 | 265 | 277 | 265 | 268 | 15,100 | 268 |
| 2024-09-24 | 264 | 274 | 260 | 265 | 27,400 | 265 |
| 2024-09-20 | 256 | 269 | 255 | 261 | 18,200 | 261 |
| 2024-09-19 | 260 | 260 | 255 | 256 | 17,000 | 256 |
| 2024-09-18 | 254 | 257 | 252 | 252 | 6,200 | 252 |
| 2024-09-17 | 254 | 259 | 252 | 252 | 10,600 | 252 |
| 2024-09-13 | 252 | 256 | 252 | 253 | 24,900 | 253 |
| 2024-09-12 | 256 | 256 | 245 | 254 | 32,800 | 254 |
| 2024-09-11 | 260 | 260 | 244 | 252 | 42,700 | 252 |
| 2024-09-10 | 256 | 262 | 242 | 257 | 29,300 | 257 |
| 2024-09-09 | 264 | 267 | 247 | 255 | 47,600 | 255 |
| 2024-09-06 | 281 | 283 | 253 | 258 | 144,500 | 258 |
| 2024-09-05 | 242 | 325 | 242 | 273 | 590,700 | 273 |
| 2024-09-04 | 255 | 255 | 245 | 245 | 48,800 | 245 |
| 2024-09-03 | 254 | 263 | 254 | 263 | 10,600 | 263 |
| 2024-09-02 | 264 | 264 | 253 | 254 | 14,900 | 254 |
| 2024-08-30 | 259 | 264 | 255 | 261 | 29,600 | 261 |
| 2024-08-29 | 251 | 259 | 251 | 253 | 26,700 | 253 |
| 2024-08-28 | 277 | 277 | 251 | 264 | 32,800 | 264 |
| 2024-08-27 | 270 | 271 | 264 | 271 | 27,900 | 271 |
| 2024-08-26 | 273 | 274 | 264 | 266 | 37,300 | 266 |
| 2024-08-23 | 273 | 281 | 272 | 272 | 34,300 | 272 |
| 2024-08-22 | 274 | 280 | 271 | 272 | 50,500 | 272 |
| 2024-08-21 | 298 | 332 | 273 | 277 | 345,000 | 277 |
| 2024-08-20 | 289 | 296 | 277 | 278 | 106,600 | 278 |
| 2024-08-19 | 300 | 310 | 281 | 281 | 194,300 | 281 |
| 2024-08-16 | 289 | 296 | 287 | 292 | 33,300 | 292 |
| 2024-08-15 | 298 | 299 | 292 | 295 | 28,900 | 295 |
| 2024-08-14 | 293 | 306 | 286 | 291 | 37,800 | 291 |
| 2024-08-13 | 289 | 301 | 289 | 290 | 26,700 | 290 |
| 2024-08-09 | 298 | 308 | 284 | 289 | 64,600 | 289 |
| 2024-08-08 | 281 | 317 | 281 | 290 | 89,300 | 290 |
| 2024-08-07 | 257 | 300 | 252 | 286 | 109,000 | 286 |
| 2024-08-06 | 241 | 275 | 239 | 256 | 118,100 | 256 |
| 2024-08-05 | 305 | 322 | 225 | 225 | 246,000 | 225 |
| 2024-08-02 | 321 | 333 | 295 | 305 | 181,200 | 305 |
| 2024-08-01 | 416 | 418 | 360 | 361 | 244,600 | 361 |
| 2024-07-31 | 425 | 444 | 425 | 440 | 95,500 | 440 |
| 2024-07-30 | 425 | 438 | 422 | 425 | 98,100 | 425 |
| 2024-07-29 | 405 | 435 | 403 | 430 | 165,800 | 430 |
| 2024-07-26 | 404 | 409 | 387 | 397 | 64,500 | 397 |
| 2024-07-25 | 385 | 425 | 385 | 400 | 116,000 | 400 |
| 2024-07-24 | 450 | 450 | 389 | 393 | 277,200 | 393 |
| 2024-07-23 | 439 | 454 | 431 | 443 | 152,400 | 443 |
| 2024-07-22 | 420 | 443 | 413 | 438 | 239,400 | 438 |
| 2024-07-19 | 407 | 424 | 400 | 415 | 192,900 | 415 |
| 2024-07-18 | 399 | 413 | 397 | 401 | 73,200 | 401 |
| 2024-07-17 | 395 | 430 | 390 | 405 | 238,200 | 405 |
| 2024-07-16 | 400 | 400 | 380 | 394 | 75,900 | 394 |
| 2024-07-12 | 400 | 400 | 393 | 397 | 40,100 | 397 |
| 2024-07-11 | 410 | 419 | 395 | 400 | 102,400 | 400 |
| 2024-07-10 | 403 | 420 | 398 | 408 | 107,400 | 408 |
| 2024-07-09 | 405 | 411 | 385 | 405 | 120,800 | 405 |
| 2024-07-08 | 420 | 424 | 397 | 399 | 125,100 | 399 |
| 2024-07-05 | 398 | 432 | 390 | 415 | 269,000 | 415 |
| 2024-07-04 | 390 | 415 | 370 | 396 | 321,200 | 396 |
| 2024-07-03 | 404 | 421 | 376 | 376 | 161,200 | 376 |
| 2024-07-02 | 399 | 407 | 368 | 380 | 202,400 | 380 |
| 2024-07-01 | 420 | 434 | 402 | 406 | 165,600 | 406 |
| 2024-06-28 | 401 | 429 | 400 | 419 | 217,600 | 419 |
| 2024-06-27 | 382 | 410 | 382 | 392 | 121,500 | 392 |
| 2024-06-26 | 386 | 389 | 373 | 386 | 102,900 | 386 |
| 2024-06-25 | 375 | 389 | 360 | 382 | 130,200 | 382 |
| 2024-06-24 | 410 | 416 | 372 | 374 | 172,300 | 374 |
| 2024-06-21 | 359 | 415 | 350 | 388 | 692,000 | 388 |
| 2024-06-20 | 320 | 380 | 320 | 367 | 504,600 | 367 |
| 2024-06-19 | 310 | 368 | 307 | 320 | 631,300 | 320 |
| 2024-06-18 | 284 | 307 | 282 | 307 | 89,800 | 307 |
| 2024-06-17 | 273 | 311 | 268 | 292 | 186,900 | 292 |
| 2024-06-14 | 254 | 275 | 245 | 273 | 71,500 | 273 |
| 2024-06-13 | 265 | 273 | 251 | 254 | 54,000 | 254 |
| 2024-06-12 | 275 | 275 | 266 | 266 | 27,900 | 266 |
| 2024-06-11 | 273 | 275 | 265 | 275 | 47,300 | 275 |
| 2024-06-10 | 275 | 280 | 269 | 273 | 104,600 | 273 |
| 2024-06-07 | 288 | 288 | 270 | 280 | 148,300 | 280 |
| 2024-06-06 | 256 | 292 | 252 | 267 | 336,300 | 267 |
| 2024-06-05 | 245 | 288 | 237 | 245 | 166,200 | 245 |
| 2024-06-04 | 241 | 241 | 236 | 240 | 3,600 | 240 |
| 2024-06-03 | 240 | 240 | 233 | 240 | 33,200 | 240 |
| 2024-05-31 | 236 | 250 | 228 | 231 | 92,800 | 231 |
| 2024-05-30 | 240 | 240 | 229 | 229 | 24,400 | 229 |
| 2024-05-29 | 230 | 240 | 229 | 238 | 26,700 | 238 |
| 2024-05-28 | 224 | 229 | 224 | 229 | 19,200 | 229 |
| 2024-05-27 | 219 | 225 | 219 | 224 | 25,100 | 224 |
| 2024-05-24 | 224 | 227 | 223 | 227 | 17,400 | 227 |
| 2024-05-23 | 223 | 226 | 221 | 226 | 14,300 | 226 |
| 2024-05-22 | 224 | 227 | 222 | 223 | 26,800 | 223 |
| 2024-05-21 | 226 | 226 | 222 | 223 | 7,000 | 223 |
| 2024-05-20 | 222 | 228 | 222 | 228 | 17,700 | 228 |
| 2024-05-17 | 224 | 225 | 221 | 225 | 7,900 | 225 |
| 2024-05-16 | 222 | 224 | 221 | 224 | 20,800 | 224 |
| 2024-05-15 | 225 | 225 | 222 | 223 | 10,200 | 223 |
| 2024-05-14 | 221 | 225 | 221 | 225 | 14,000 | 225 |
| 2024-05-13 | 223 | 228 | 219 | 228 | 18,200 | 228 |
| 2024-05-10 | 219 | 224 | 218 | 220 | 18,700 | 220 |
| 2024-05-09 | 222 | 223 | 219 | 219 | 36,200 | 219 |
| 2024-05-08 | 223 | 225 | 221 | 225 | 22,900 | 225 |
| 2024-05-07 | 227 | 227 | 222 | 223 | 16,300 | 223 |
| 2024-05-02 | 224 | 226 | 224 | 226 | 4,400 | 226 |
| 2024-05-01 | 221 | 226 | 221 | 226 | 9,100 | 226 |
| 2024-04-30 | 218 | 223 | 218 | 223 | 6,900 | 223 |
| 2024-04-26 | 225 | 225 | 218 | 218 | 27,700 | 218 |
| 2024-04-25 | 230 | 230 | 225 | 225 | 16,400 | 225 |
| 2024-04-24 | 223 | 232 | 221 | 230 | 13,300 | 230 |
| 2024-04-23 | 225 | 228 | 222 | 223 | 38,400 | 223 |
| 2024-04-22 | 220 | 263 | 219 | 231 | 169,600 | 231 |
| 2024-04-19 | 226 | 228 | 218 | 219 | 17,100 | 219 |
| 2024-04-18 | 220 | 225 | 218 | 225 | 12,700 | 225 |
| 2024-04-17 | 220 | 221 | 215 | 219 | 10,300 | 219 |
| 2024-04-16 | 224 | 228 | 215 | 220 | 31,400 | 220 |
| 2024-04-15 | 228 | 230 | 224 | 224 | 16,800 | 224 |
| 2024-04-12 | 225 | 229 | 224 | 228 | 9,800 | 228 |
| 2024-04-11 | 225 | 226 | 225 | 226 | 14,100 | 226 |
| 2024-04-10 | 223 | 226 | 223 | 226 | 5,400 | 226 |
| 2024-04-09 | 224 | 227 | 221 | 223 | 11,400 | 223 |
| 2024-04-08 | 224 | 225 | 220 | 222 | 7,400 | 222 |
| 2024-04-05 | 224 | 229 | 220 | 220 | 29,600 | 220 |
| 2024-04-04 | 230 | 230 | 224 | 225 | 9,800 | 225 |
| 2024-04-03 | 222 | 226 | 222 | 225 | 7,200 | 225 |
| 2024-04-02 | 231 | 232 | 216 | 222 | 60,400 | 222 |
| 2024-04-01 | 245 | 245 | 231 | 231 | 45,300 | 231 |
| 2024-03-29 | 240 | 268 | 230 | 245 | 209,100 | 245 |
| 2024-03-28 | 227 | 231 | 223 | 227 | 38,200 | 227 |
| 2024-03-27 | 226 | 232 | 219 | 227 | 58,700 | 227 |
| 2024-03-26 | 234 | 234 | 222 | 226 | 40,000 | 226 |
| 2024-03-25 | 227 | 236 | 226 | 230 | 65,900 | 230 |
| 2024-03-22 | 224 | 227 | 223 | 227 | 31,500 | 227 |
| 2024-03-21 | 223 | 224 | 221 | 222 | 14,200 | 222 |
| 2024-03-19 | 223 | 226 | 220 | 222 | 24,500 | 222 |
| 2024-03-18 | 217 | 223 | 217 | 221 | 14,800 | 221 |
| 2024-03-15 | 218 | 219 | 217 | 219 | 15,600 | 219 |
| 2024-03-14 | 220 | 222 | 218 | 219 | 8,900 | 219 |
| 2024-03-13 | 215 | 225 | 215 | 220 | 43,300 | 220 |
| 2024-03-12 | 211 | 216 | 211 | 214 | 15,100 | 214 |
| 2024-03-11 | 219 | 221 | 214 | 214 | 29,400 | 214 |
| 2024-03-08 | 221 | 222 | 219 | 219 | 16,900 | 219 |
| 2024-03-07 | 222 | 222 | 218 | 221 | 17,400 | 221 |
| 2024-03-06 | 220 | 223 | 219 | 220 | 21,500 | 220 |
| 2024-03-05 | 220 | 224 | 213 | 219 | 38,900 | 219 |
| 2024-03-04 | 224 | 225 | 216 | 217 | 96,000 | 217 |
| 2024-03-01 | 230 | 236 | 224 | 232 | 31,600 | 232 |
| 2024-02-29 | 228 | 234 | 219 | 232 | 40,500 | 232 |
| 2024-02-28 | 218 | 228 | 218 | 228 | 37,200 | 228 |
| 2024-02-27 | 241 | 241 | 225 | 226 | 72,600 | 226 |
| 2024-02-26 | 223 | 236 | 220 | 232 | 84,700 | 232 |
| 2024-02-22 | 222 | 224 | 219 | 221 | 17,100 | 221 |
| 2024-02-21 | 219 | 223 | 219 | 223 | 30,400 | 223 |
| 2024-02-20 | 220 | 222 | 218 | 221 | 23,200 | 221 |
| 2024-02-19 | 224 | 224 | 217 | 220 | 50,200 | 220 |
| 2024-02-16 | 220 | 222 | 217 | 218 | 47,100 | 218 |
| 2024-02-15 | 216 | 220 | 215 | 219 | 22,200 | 219 |
| 2024-02-14 | 217 | 220 | 216 | 216 | 36,000 | 216 |
| 2024-02-13 | 220 | 223 | 216 | 219 | 28,400 | 219 |
| 2024-02-09 | 222 | 224 | 217 | 219 | 43,600 | 219 |
| 2024-02-08 | 230 | 244 | 220 | 221 | 156,700 | 221 |
| 2024-02-07 | 210 | 230 | 209 | 224 | 201,100 | 224 |
| 2024-02-06 | 238 | 271 | 229 | 246 | 459,000 | 246 |
| 2024-02-05 | 228 | 239 | 227 | 235 | 61,500 | 235 |
| 2024-02-02 | 222 | 227 | 222 | 227 | 12,600 | 227 |
| 2024-02-01 | 226 | 226 | 221 | 222 | 20,900 | 222 |
| 2024-01-31 | 227 | 227 | 223 | 226 | 10,800 | 226 |
| 2024-01-30 | 226 | 228 | 224 | 227 | 20,200 | 227 |
| 2024-01-29 | 226 | 228 | 223 | 223 | 17,600 | 223 |
| 2024-01-26 | 231 | 231 | 207 | 224 | 147,700 | 224 |
| 2024-01-25 | 231 | 233 | 226 | 231 | 22,800 | 231 |
| 2024-01-24 | 222 | 233 | 222 | 231 | 39,600 | 231 |
| 2024-01-23 | 228 | 228 | 220 | 225 | 29,000 | 225 |
| 2024-01-22 | 227 | 227 | 223 | 224 | 9,900 | 224 |
| 2024-01-19 | 228 | 228 | 224 | 224 | 19,800 | 224 |
| 2024-01-18 | 223 | 227 | 221 | 227 | 23,300 | 227 |
| 2024-01-17 | 226 | 227 | 223 | 223 | 27,600 | 223 |
| 2024-01-16 | 230 | 232 | 223 | 225 | 61,600 | 225 |
| 2024-01-15 | 222 | 233 | 222 | 233 | 49,400 | 233 |
| 2024-01-12 | 226 | 226 | 219 | 226 | 56,500 | 226 |
| 2024-01-11 | 229 | 229 | 224 | 226 | 39,300 | 226 |
| 2024-01-10 | 252 | 252 | 226 | 233 | 314,000 | 233 |
| 2024-01-09 | 249 | 253 | 243 | 252 | 40,600 | 252 |
| 2024-01-05 | 244 | 249 | 239 | 245 | 24,300 | 245 |
| 2024-01-04 | 236 | 246 | 232 | 243 | 22,800 | 243 |
分割・併合履歴 ： [2016-08-29]1株→2株
