3189 (株)ANAP の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 470 | 472 | 454 | 462 | 56,300 | 462 |
| 2025-04-02 | 479 | 483 | 464 | 473 | 74,600 | 473 |
| 2025-04-01 | 488 | 499 | 466 | 468 | 62,500 | 468 |
| 2025-03-31 | 520 | 520 | 486 | 486 | 95,800 | 486 |
| 2025-03-28 | 504 | 526 | 489 | 526 | 66,400 | 526 |
| 2025-03-27 | 531 | 537 | 493 | 503 | 155,800 | 503 |
| 2025-03-26 | 520 | 540 | 500 | 530 | 146,200 | 530 |
| 2025-03-25 | 493 | 530 | 491 | 520 | 110,500 | 520 |
| 2025-03-24 | 495 | 506 | 489 | 491 | 85,000 | 491 |
| 2025-03-21 | 480 | 512 | 480 | 495 | 58,400 | 495 |
| 2025-03-19 | 490 | 496 | 480 | 480 | 28,300 | 480 |
| 2025-03-18 | 483 | 490 | 479 | 490 | 13,900 | 490 |
| 2025-03-17 | 491 | 502 | 481 | 487 | 29,800 | 487 |
| 2025-03-14 | 492 | 505 | 474 | 475 | 64,600 | 475 |
| 2025-03-13 | 475 | 486 | 469 | 476 | 18,300 | 476 |
| 2025-03-12 | 456 | 507 | 453 | 476 | 88,200 | 476 |
| 2025-03-11 | 447 | 457 | 430 | 450 | 74,800 | 450 |
| 2025-03-10 | 482 | 482 | 458 | 458 | 53,500 | 458 |
| 2025-03-07 | 479 | 484 | 470 | 483 | 39,500 | 483 |
| 2025-03-06 | 493 | 504 | 486 | 487 | 42,100 | 487 |
| 2025-03-05 | 473 | 519 | 473 | 496 | 149,400 | 496 |
| 2025-03-04 | 500 | 534 | 477 | 481 | 201,000 | 481 |
| 2025-03-03 | 501 | 511 | 488 | 492 | 84,800 | 492 |
| 2025-02-28 | 529 | 544 | 481 | 502 | 241,300 | 502 |
| 2025-02-27 | 561 | 585 | 529 | 539 | 268,800 | 539 |
| 2025-02-26 | 535 | 617 | 534 | 560 | 577,700 | 560 |
| 2025-02-25 | 518 | 535 | 487 | 524 | 239,900 | 524 |
| 2025-02-21 | 487 | 520 | 478 | 500 | 295,900 | 500 |
| 2025-02-20 | 450 | 518 | 446 | 495 | 596,100 | 495 |
| 2025-02-19 | 419 | 454 | 414 | 438 | 130,400 | 438 |
| 2025-02-18 | 408 | 422 | 395 | 406 | 86,800 | 406 |
| 2025-02-17 | 398 | 408 | 390 | 408 | 48,600 | 408 |
| 2025-02-14 | 386 | 404 | 386 | 401 | 71,500 | 401 |
| 2025-02-13 | 378 | 386 | 371 | 381 | 44,700 | 381 |
| 2025-02-12 | 382 | 382 | 375 | 375 | 8,700 | 375 |
| 2025-02-10 | 383 | 388 | 371 | 371 | 35,500 | 371 |
| 2025-02-07 | 374 | 385 | 366 | 383 | 40,600 | 383 |
| 2025-02-06 | 378 | 378 | 369 | 374 | 19,300 | 374 |
| 2025-02-05 | 385 | 387 | 370 | 370 | 34,100 | 370 |
| 2025-02-04 | 390 | 394 | 377 | 377 | 46,000 | 377 |
| 2025-02-03 | 379 | 404 | 377 | 381 | 97,500 | 381 |
| 2025-01-31 | 380 | 384 | 370 | 372 | 40,600 | 372 |
| 2025-01-30 | 384 | 384 | 371 | 380 | 43,600 | 380 |
| 2025-01-29 | 376 | 383 | 376 | 378 | 11,500 | 378 |
| 2025-01-28 | 376 | 381 | 375 | 380 | 19,800 | 380 |
| 2025-01-27 | 380 | 384 | 372 | 376 | 31,500 | 376 |
| 2025-01-24 | 383 | 388 | 377 | 377 | 29,800 | 377 |
| 2025-01-23 | 386 | 390 | 378 | 378 | 34,000 | 378 |
| 2025-01-22 | 389 | 396 | 384 | 389 | 32,300 | 389 |
| 2025-01-21 | 404 | 416 | 381 | 389 | 120,000 | 389 |
| 2025-01-20 | 390 | 405 | 376 | 398 | 142,400 | 398 |
| 2025-01-17 | 392 | 392 | 370 | 390 | 83,500 | 390 |
| 2025-01-16 | 390 | 399 | 381 | 386 | 141,600 | 386 |
| 2025-01-15 | 417 | 417 | 375 | 381 | 171,600 | 381 |
| 2025-01-14 | 409 | 439 | 402 | 417 | 323,400 | 417 |
| 2025-01-10 | 419 | 419 | 390 | 410 | 188,600 | 410 |
| 2025-01-09 | 417 | 444 | 403 | 419 | 395,700 | 419 |
| 2025-01-08 | 385 | 417 | 383 | 409 | 270,900 | 409 |
| 2025-01-07 | 395 | 397 | 374 | 377 | 96,000 | 377 |
| 2025-01-06 | 371 | 395 | 366 | 391 | 72,600 | 391 |
分割・併合履歴 ： [2016-08-29]1株→2株