3189 (株)ANAP の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	346	349	342	348	21,200	348
2022-12-29	340	347	336	347	25,900	347
2022-12-28	338	344	330	340	62,900	340
2022-12-27	344	349	341	344	20,700	344
2022-12-26	338	358	331	344	57,500	344
2022-12-23	346	353	335	340	32,700	340
2022-12-22	346	350	346	346	19,200	346
2022-12-21	351	351	343	349	49,000	349
2022-12-20	355	355	349	352	38,700	352
2022-12-19	353	357	351	355	15,300	355
2022-12-16	353	358	352	354	43,100	354
2022-12-15	352	356	352	353	20,000	353
2022-12-14	353	357	352	352	16,200	352
2022-12-13	353	356	350	354	21,000	354
2022-12-12	356	356	351	355	22,000	355
2022-12-09	351	357	351	356	46,900	356
2022-12-08	347	353	347	353	16,600	353
2022-12-07	345	356	339	352	43,400	352
2022-12-06	351	358	351	352	21,000	352
2022-12-05	358	359	353	353	18,000	353
2022-12-02	356	360	354	356	16,700	356
2022-12-01	360	361	356	358	25,500	358
2022-11-30	356	358	354	356	21,600	356
2022-11-29	355	360	355	355	14,100	355
2022-11-28	360	360	356	356	7,700	356
2022-11-25	361	366	355	356	45,300	356
2022-11-24	353	363	353	361	42,900	361
2022-11-22	357	358	355	355	10,300	355
2022-11-21	353	357	352	357	7,700	357
2022-11-18	355	356	352	355	22,100	355
2022-11-17	360	360	345	355	39,900	355
2022-11-16	355	360	353	360	40,900	360
2022-11-15	348	353	346	353	19,600	353
2022-11-14	352	352	348	350	12,500	350
2022-11-11	351	352	345	350	24,400	350
2022-11-10	347	352	347	350	14,000	350
2022-11-09	350	350	348	349	6,800	349
2022-11-08	351	353	347	350	22,900	350
2022-11-07	356	356	347	354	24,800	354
2022-11-04	349	357	349	354	28,100	354
2022-11-02	351	357	349	353	31,800	353
2022-11-01	353	355	349	350	47,800	350
2022-10-31	365	365	353	355	30,800	355
2022-10-28	367	367	352	352	58,600	352
2022-10-27	374	376	367	367	59,300	367
2022-10-26	373	388	372	378	175,300	378
2022-10-25	365	380	364	376	169,500	376
2022-10-24	366	368	364	365	23,400	365
2022-10-21	361	367	361	367	99,100	367
2022-10-20	365	370	364	368	48,900	368
2022-10-19	365	375	361	367	68,100	367
2022-10-18	362	368	359	365	76,000	365
2022-10-17	368	373	360	362	148,400	362
2022-10-14	358	366	352	361	116,000	361
2022-10-13	357	359	351	351	31,600	351
2022-10-12	363	365	355	357	39,900	357
2022-10-11	360	360	355	359	38,900	359
2022-10-07	361	365	353	359	80,700	359
2022-10-06	358	367	358	367	34,900	367
2022-10-05	363	366	356	356	44,300	356
2022-10-04	366	369	361	362	75,600	362
2022-10-03	370	370	360	364	42,000	364
2022-09-30	360	377	358	375	80,300	375
2022-09-29	374	377	367	367	81,900	367
2022-09-28	373	375	359	374	121,400	374
2022-09-27	364	379	354	373	163,100	373
2022-09-26	391	407	364	366	1,122,600	366
2022-09-22	355	361	342	359	108,200	359
2022-09-21	360	363	348	355	111,300	355
2022-09-20	375	375	360	361	68,000	361
2022-09-16	375	377	368	370	81,100	370
2022-09-15	384	384	378	378	54,900	378
2022-09-14	384	384	379	383	52,400	383
2022-09-13	387	390	385	386	17,600	386
2022-09-12	386	390	385	387	20,600	387
2022-09-09	383	389	383	384	24,500	384
2022-09-08	385	391	380	383	64,000	383
2022-09-07	381	384	375	380	40,600	380
2022-09-06	380	384	377	383	51,900	383
2022-09-05	384	384	377	380	40,000	380
2022-09-02	394	394	385	388	59,600	388
2022-09-01	400	401	394	394	46,600	394
2022-08-31	406	408	396	403	35,600	403
2022-08-30	394	407	390	407	80,000	407
2022-08-29	396	401	394	395	74,100	395
2022-08-26	399	407	399	407	61,700	407
2022-08-25	397	403	394	397	75,100	397
2022-08-24	400	400	395	398	59,300	398
2022-08-23	390	420	389	400	274,500	400
2022-08-22	397	402	381	390	82,800	390
2022-08-19	402	408	399	403	76,600	403
2022-08-18	405	407	402	404	51,000	404
2022-08-17	408	416	403	407	148,900	407
2022-08-16	405	409	401	405	69,100	405
2022-08-15	406	410	398	407	52,100	407
2022-08-12	405	414	400	404	126,500	404
2022-08-10	410	410	400	407	70,100	407
2022-08-09	416	416	403	406	102,300	406
2022-08-08	422	425	415	415	90,700	415
2022-08-05	414	431	408	425	250,700	425
2022-08-04	413	420	407	416	93,200	416
2022-08-03	409	412	399	406	85,400	406
2022-08-02	414	419	405	406	144,700	406
2022-08-01	393	414	388	412	116,700	412
2022-07-29	406	406	391	394	111,500	394
2022-07-28	402	419	401	407	283,800	407
2022-07-27	402	413	399	402	151,300	402
2022-07-26	377	405	377	402	239,300	402
2022-07-25	387	388	377	379	114,800	379
2022-07-22	392	396	382	384	120,200	384
2022-07-21	393	404	392	394	112,400	394
2022-07-20	403	408	399	399	119,700	399
2022-07-19	393	405	390	399	131,700	399
2022-07-15	393	401	381	393	163,500	393
2022-07-14	398	405	387	397	148,800	397
2022-07-13	397	415	390	402	470,000	402
2022-07-12	373	394	372	392	307,200	392
2022-07-11	366	381	365	381	202,400	381
2022-07-08	372	381	360	366	399,700	366
2022-07-07	419	437	371	380	2,722,800	380
2022-07-06	377	379	368	371	89,300	371
2022-07-05	383	395	377	378	134,400	378
2022-07-04	395	398	382	384	87,900	384
2022-07-01	398	400	381	390	181,200	390
2022-06-30	385	414	385	400	288,400	400
2022-06-29	373	399	368	389	270,200	389
2022-06-28	360	382	360	367	126,100	367
2022-06-27	364	367	353	360	89,600	360
2022-06-24	361	371	356	364	85,400	364
2022-06-23	353	365	352	357	111,700	357
2022-06-22	385	385	357	357	113,700	357
2022-06-21	367	382	367	377	72,700	377
2022-06-20	379	384	362	368	77,300	368
2022-06-17	361	381	361	375	131,300	375
2022-06-16	400	405	383	385	108,200	385
2022-06-15	405	414	385	393	135,600	393
2022-06-14	398	412	391	407	235,600	407
2022-06-13	415	424	408	412	300,900	412
2022-06-10	412	439	408	438	329,400	438
2022-06-09	420	429	414	417	178,900	417
2022-06-08	410	440	402	420	404,600	420
2022-06-07	421	424	398	408	313,000	408
2022-06-06	405	430	395	425	497,700	425
2022-06-03	395	404	378	404	308,500	404
2022-06-02	381	394	373	378	298,000	378
2022-06-01	364	380	360	376	219,600	376
2022-05-31	360	373	356	365	84,400	365
2022-05-30	355	364	348	362	93,200	362
2022-05-27	351	353	342	350	28,900	350
2022-05-26	338	351	338	348	63,200	348
2022-05-25	346	346	336	338	61,900	338
2022-05-24	354	357	346	346	63,700	346
2022-05-23	349	358	345	354	82,800	354
2022-05-20	341	349	339	341	44,700	341
2022-05-19	340	346	336	338	64,700	338
2022-05-18	347	352	345	348	50,300	348
2022-05-17	349	351	344	345	36,000	345
2022-05-16	353	353	345	353	79,800	353
2022-05-13	325	348	325	348	114,300	348
2022-05-12	335	339	327	327	63,100	327
2022-05-11	338	344	335	339	38,400	339
2022-05-10	326	342	326	341	66,300	341
2022-05-09	341	341	329	332	100,500	332
2022-05-06	346	349	336	341	151,400	341
2022-05-02	345	379	344	350	1,149,300	350
2022-04-28	333	356	330	350	191,200	350
2022-04-27	333	342	326	339	123,300	339
2022-04-26	334	345	333	340	72,200	340
2022-04-25	331	338	329	334	79,700	334
2022-04-22	349	372	337	337	343,100	337
2022-04-21	346	354	343	344	130,000	344
2022-04-20	365	366	350	350	181,900	350
2022-04-19	378	381	359	361	239,900	361
2022-04-18	372	382	367	380	175,900	380
2022-04-15	383	393	364	372	567,100	372
2022-04-14	359	383	359	382	345,000	382
2022-04-13	354	370	352	362	348,800	362
2022-04-12	341	372	336	361	900,200	361
2022-04-11	396	403	380	397	677,800	397
2022-04-08	412	437	398	402	2,343,600	402
2022-04-07	391	410	388	390	818,300	390
2022-04-06	395	397	381	387	351,200	387
2022-04-05	394	403	390	398	283,200	398
2022-04-04	406	408	391	392	385,500	392
2022-04-01	400	414	388	409	662,600	409
2022-03-31	431	460	408	408	1,943,600	408
2022-03-30	396	430	395	429	755,300	429
2022-03-29	393	420	387	392	986,900	392
2022-03-28	388	404	385	392	469,600	392
2022-03-25	390	399	383	388	560,100	388
2022-03-24	381	395	370	392	886,100	392
2022-03-23	380	408	373	384	2,276,700	384
2022-03-22	380	394	362	367	894,700	367
2022-03-18	389	422	373	380	5,239,100	380
2022-03-17	333	403	327	402	4,527,400	402
2022-03-16	317	326	312	323	167,700	323
2022-03-15	312	312	300	312	67,600	312
2022-03-14	311	317	304	317	62,200	317
2022-03-11	301	320	301	316	196,800	316
2022-03-10	315	329	303	305	233,200	305
2022-03-09	295	300	285	291	47,500	291
2022-03-08	299	305	291	292	68,600	292
2022-03-07	304	307	295	301	90,400	301
2022-03-04	320	320	305	312	92,100	312
2022-03-03	327	329	317	317	71,500	317
2022-03-02	325	326	312	319	98,000	319
2022-03-01	317	336	317	330	152,200	330
2022-02-28	308	320	302	310	129,300	310
2022-02-25	312	350	300	315	1,136,500	315
2022-02-24	317	330	293	296	251,400	296
2022-02-22	313	363	313	321	612,700	321
2022-02-21	314	322	312	321	67,900	321
2022-02-18	312	326	310	324	120,800	324
2022-02-17	331	331	318	324	112,900	324
2022-02-16	333	337	326	327	100,500	327
2022-02-15	345	349	325	328	175,100	328
2022-02-14	339	354	329	347	163,600	347
2022-02-10	349	356	343	347	151,700	347
2022-02-09	373	379	345	345	276,300	345
2022-02-08	359	371	354	355	161,900	355
2022-02-07	369	378	355	359	204,000	359
2022-02-04	387	389	369	379	202,400	379
2022-02-03	396	404	387	391	161,500	391
2022-02-02	396	407	395	402	117,200	402
2022-02-01	402	410	394	398	146,300	398
2022-01-31	402	420	392	402	280,300	402
2022-01-28	409	409	385	394	246,300	394
2022-01-27	408	417	377	385	382,600	385
2022-01-26	391	432	391	407	575,600	407
2022-01-25	412	424	375	383	747,300	383
2022-01-24	476	478	425	428	594,900	428
2022-01-21	497	522	473	479	1,411,500	479
2022-01-20	486	514	467	475	885,500	475
2022-01-19	450	499	445	490	1,416,400	490
2022-01-18	479	524	445	454	3,030,300	454
2022-01-17	423	499	419	455	2,450,300	455
2022-01-14	408	431	400	423	371,200	423
2022-01-13	402	424	402	410	337,500	410
2022-01-12	407	462	399	402	1,125,200	402
2022-01-11	391	428	385	415	556,700	415
2022-01-07	410	410	394	399	224,000	399
2022-01-06	377	429	373	402	733,900	402
2022-01-05	441	442	393	393	1,054,900	393
2022-01-04	378	442	368	442	2,166,600	442

分割・併合履歴： [2016-08-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31