3189 (株)ANAP の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	237	255	236	240	61,300	240
2023-12-28	231	244	229	237	60,400	237
2023-12-27	229	235	227	230	134,300	230
2023-12-26	232	237	226	229	42,300	229
2023-12-25	225	247	221	231	138,800	231
2023-12-22	225	233	225	226	28,400	226
2023-12-21	232	236	226	227	33,200	227
2023-12-20	240	250	236	237	55,100	237
2023-12-19	242	252	240	243	122,300	243
2023-12-18	228	265	228	242	280,300	242
2023-12-15	201	275	201	236	1,112,400	236
2023-12-14	214	216	208	208	38,600	208
2023-12-13	220	255	213	215	327,100	215
2023-12-12	226	228	217	220	62,600	220
2023-12-11	223	230	218	224	91,800	224
2023-12-08	228	230	221	226	97,800	226
2023-12-07	239	240	225	228	108,700	228
2023-12-06	238	241	233	236	62,600	236
2023-12-05	246	250	239	239	70,800	239
2023-12-04	250	254	238	246	164,400	246
2023-12-01	260	263	244	250	205,000	250
2023-11-30	269	276	250	257	538,500	257
2023-11-29	287	302	277	283	804,500	283
2023-11-28	283	326	279	303	2,534,500	303
2023-11-27	230	311	230	311	3,788,900	311
2023-11-24	240	240	228	231	179,900	231
2023-11-22	252	254	232	239	236,300	239
2023-11-21	266	268	253	254	111,000	254
2023-11-20	265	272	257	261	224,500	261
2023-11-17	273	281	265	266	240,200	266
2023-11-16	276	288	271	281	192,600	281
2023-11-15	269	297	269	283	291,100	283
2023-11-14	303	305	278	280	378,000	280
2023-11-13	310	317	305	305	213,900	305
2023-11-10	325	344	306	311	1,058,200	311
2023-11-09	328	336	302	305	463,800	305
2023-11-08	319	337	309	332	521,800	332
2023-11-07	325	357	319	320	928,700	320
2023-11-06	338	338	318	319	331,300	319
2023-11-02	335	345	320	331	565,200	331
2023-11-01	320	375	319	338	2,409,500	338
2023-10-31	335	337	308	315	816,300	315
2023-10-30	368	385	341	346	1,544,000	346
2023-10-27	319	383	305	352	3,861,200	352
2023-10-26	304	323	296	303	431,900	303
2023-10-25	321	334	299	312	755,100	312
2023-10-24	310	345	287	329	1,533,900	329
2023-10-23	420	426	311	318	3,406,400	318
2023-10-20	340	356	335	356	1,874,900	356
2023-10-19	265	300	262	276	1,789,100	276
2023-10-18	171	220	171	220	301,400	220
2023-10-17	183	184	168	170	147,400	170
2023-10-16	216	218	182	190	155,300	190
2023-10-13	230	231	229	229	21,700	229
2023-10-12	230	234	229	229	27,300	229
2023-10-11	241	242	238	238	1,900	238
2023-10-10	235	243	233	242	12,600	242
2023-10-06	238	238	232	236	4,900	236
2023-10-05	230	239	228	238	39,800	238
2023-10-04	242	245	233	236	13,000	236
2023-10-03	243	244	240	242	5,600	242
2023-10-02	249	249	238	245	31,200	245
2023-09-29	250	250	246	249	6,400	249
2023-09-28	251	251	249	250	14,500	250
2023-09-27	250	251	249	250	5,300	250
2023-09-26	252	252	250	250	4,600	250
2023-09-25	253	253	250	252	16,700	252
2023-09-22	253	254	244	252	19,500	252
2023-09-21	250	258	243	258	17,500	258
2023-09-20	248	252	247	250	11,500	250
2023-09-19	249	250	247	248	7,400	248
2023-09-15	250	251	244	249	26,500	249
2023-09-14	257	260	248	250	21,800	250
2023-09-13	256	259	256	257	4,500	257
2023-09-12	262	262	254	258	19,400	258
2023-09-11	260	260	250	254	13,400	254
2023-09-08	258	262	256	260	17,500	260
2023-09-07	260	261	258	258	6,400	258
2023-09-06	256	261	256	260	10,300	260
2023-09-05	253	259	252	259	14,000	259
2023-09-04	250	252	249	252	10,600	252
2023-09-01	256	257	249	250	45,100	250
2023-08-31	270	270	251	256	53,400	256
2023-08-30	268	278	263	268	144,500	268
2023-08-29	249	279	247	267	372,900	267
2023-08-28	244	244	238	241	21,700	241
2023-08-25	237	241	237	241	6,000	241
2023-08-24	241	242	238	240	12,300	240
2023-08-23	249	250	235	244	48,100	244
2023-08-22	244	248	244	248	4,400	248
2023-08-21	247	251	245	246	13,300	246
2023-08-18	243	250	243	248	14,700	248
2023-08-17	245	249	244	244	8,500	244
2023-08-16	250	250	246	249	6,400	249
2023-08-15	250	250	245	249	5,200	249
2023-08-14	248	250	248	250	3,200	250
2023-08-10	247	249	247	248	8,700	248
2023-08-09	250	251	247	247	3,000	247
2023-08-08	253	253	248	250	8,800	250
2023-08-07	252	253	248	253	17,000	253
2023-08-04	248	252	248	252	10,300	252
2023-08-03	248	249	247	249	6,500	249
2023-08-02	250	250	248	249	15,300	249
2023-08-01	252	255	251	251	13,200	251
2023-07-31	257	260	250	252	18,100	252
2023-07-28	260	260	256	256	22,500	256
2023-07-27	264	264	260	260	4,800	260
2023-07-26	265	265	262	262	7,700	262
2023-07-25	264	265	262	265	13,200	265
2023-07-24	267	268	261	261	15,500	261
2023-07-21	263	267	261	266	16,500	266
2023-07-20	261	263	260	263	20,400	263
2023-07-19	265	266	262	266	37,600	266
2023-07-18	268	271	260	269	107,200	269
2023-07-14	288	299	288	295	38,000	295
2023-07-13	298	298	287	296	25,500	296
2023-07-12	295	300	292	296	30,600	296
2023-07-11	289	294	287	294	20,600	294
2023-07-10	284	287	284	287	7,200	287
2023-07-07	284	284	282	284	10,200	284
2023-07-06	279	285	279	284	16,200	284
2023-07-05	280	282	280	280	13,500	280
2023-07-04	276	280	275	280	8,400	280
2023-07-03	274	279	273	276	10,000	276
2023-06-30	276	277	272	274	9,500	274
2023-06-29	274	279	265	277	22,400	277
2023-06-28	273	278	270	278	27,700	278
2023-06-27	282	282	278	280	1,300	280
2023-06-26	280	284	278	282	9,900	282
2023-06-23	284	284	281	283	2,800	283
2023-06-22	282	284	282	284	5,500	284
2023-06-21	285	285	280	281	7,500	281
2023-06-20	283	285	283	285	8,000	285
2023-06-19	281	285	281	285	9,800	285
2023-06-16	282	285	282	284	1,500	284
2023-06-15	286	286	278	285	8,400	285
2023-06-14	284	287	281	287	7,700	287
2023-06-13	282	285	282	284	4,900	284
2023-06-12	286	286	282	282	5,800	282
2023-06-09	280	287	280	286	7,500	286
2023-06-08	286	287	283	285	4,700	285
2023-06-07	288	288	282	283	5,500	283
2023-06-06	287	288	284	288	8,000	288
2023-06-05	285	285	282	285	7,800	285
2023-06-02	286	286	283	285	4,400	285
2023-06-01	278	286	278	286	11,700	286
2023-05-31	285	286	282	283	6,200	283
2023-05-30	279	281	278	280	8,000	280
2023-05-29	281	283	263	280	26,100	280
2023-05-26	286	286	277	281	5,100	281
2023-05-25	286	290	280	284	19,100	284
2023-05-24	283	288	283	286	9,200	286
2023-05-23	288	290	287	288	5,000	288
2023-05-22	287	292	287	287	5,300	287
2023-05-19	288	290	287	290	5,700	290
2023-05-18	289	290	287	290	5,500	290
2023-05-17	290	290	286	290	5,100	290
2023-05-16	301	304	287	291	57,300	291
2023-05-15	289	300	285	295	37,800	295
2023-05-12	285	290	285	288	26,200	288
2023-05-11	283	289	283	285	16,000	285
2023-05-10	285	286	282	286	14,600	286
2023-05-09	283	285	281	285	5,000	285
2023-05-08	280	287	280	283	15,200	283
2023-05-02	276	282	276	278	18,800	278
2023-05-01	282	285	280	284	8,600	284
2023-04-28	280	281	279	279	4,400	279
2023-04-27	279	282	279	279	3,900	279
2023-04-26	284	284	280	281	11,300	281
2023-04-25	282	286	282	282	4,300	282
2023-04-24	285	285	279	282	9,500	282
2023-04-21	287	287	283	284	4,400	284
2023-04-20	288	289	285	285	20,200	285
2023-04-19	293	293	286	288	9,800	288
2023-04-18	288	289	283	289	37,900	289
2023-04-17	291	295	287	287	62,000	287
2023-04-14	301	307	299	303	40,500	303
2023-04-13	304	306	304	304	7,900	304
2023-04-12	307	307	303	304	11,500	304
2023-04-11	309	309	305	309	11,800	309
2023-04-10	306	311	306	307	10,100	307
2023-04-07	308	309	307	307	6,300	307
2023-04-06	309	309	305	306	9,900	306
2023-04-05	308	312	308	308	13,500	308
2023-04-04	306	309	306	307	7,700	307
2023-04-03	302	309	302	308	10,600	308
2023-03-31	306	306	302	302	12,800	302
2023-03-30	305	306	304	306	7,100	306
2023-03-29	306	307	302	305	6,900	305
2023-03-28	311	311	305	307	6,100	307
2023-03-27	302	310	302	309	18,000	309
2023-03-24	304	311	304	310	35,500	310
2023-03-23	311	316	311	314	6,600	314
2023-03-22	314	322	311	311	34,100	311
2023-03-20	316	316	301	314	33,600	314
2023-03-17	317	317	314	314	7,500	314
2023-03-16	310	318	310	318	7,200	318
2023-03-15	313	318	310	317	7,500	317
2023-03-14	315	318	311	313	17,300	313
2023-03-13	320	323	316	319	20,300	319
2023-03-10	323	333	323	324	22,000	324
2023-03-09	327	327	323	324	8,700	324
2023-03-08	321	329	321	327	20,800	327
2023-03-07	325	326	323	324	27,600	324
2023-03-06	319	326	319	322	24,300	322
2023-03-03	325	325	319	325	21,500	325
2023-03-02	333	333	320	325	28,700	325
2023-03-01	324	333	320	333	34,400	333
2023-02-28	316	325	315	321	16,400	321
2023-02-27	323	323	314	316	25,200	316
2023-02-24	325	329	323	323	81,000	323
2023-02-22	328	329	320	327	60,400	327
2023-02-21	335	338	333	333	23,900	333
2023-02-20	335	337	333	334	17,500	334
2023-02-17	333	341	333	333	26,300	333
2023-02-16	340	343	339	341	12,200	341
2023-02-15	343	346	339	342	32,100	342
2023-02-14	349	349	342	343	26,500	343
2023-02-13	347	348	343	348	24,000	348
2023-02-10	347	351	344	344	55,000	344
2023-02-09	355	355	350	354	30,300	354
2023-02-08	352	357	352	354	10,200	354
2023-02-07	355	357	348	355	46,500	355
2023-02-06	362	369	351	356	116,600	356
2023-02-03	347	361	342	355	145,200	355
2023-02-02	337	351	336	345	88,000	345
2023-02-01	336	340	336	339	12,000	339
2023-01-31	334	340	334	338	15,400	338
2023-01-30	337	337	332	334	8,900	334
2023-01-27	331	336	331	335	11,400	335
2023-01-26	337	338	333	333	13,200	333
2023-01-25	336	338	334	337	8,500	337
2023-01-24	335	339	333	339	17,600	339
2023-01-23	330	336	330	332	13,800	332
2023-01-20	331	331	329	330	18,000	330
2023-01-19	327	333	326	329	35,100	329
2023-01-18	325	337	322	327	46,300	327
2023-01-17	322	329	322	323	15,400	323
2023-01-16	333	339	318	322	58,200	322
2023-01-13	348	350	345	347	19,000	347
2023-01-12	348	349	346	348	8,100	348
2023-01-11	350	350	343	348	15,800	348
2023-01-10	344	346	340	346	9,500	346
2023-01-06	340	346	340	343	14,900	343
2023-01-05	344	348	341	348	9,100	348
2023-01-04	350	350	341	341	16,700	341

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