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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
