8715 アニコム ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 660 | 664 | 654 | 660 | 244,400 | 660 |
| 2024-11-20 | 647 | 670 | 647 | 658 | 590,100 | 658 |
| 2024-11-19 | 650 | 654 | 642 | 644 | 255,000 | 644 |
| 2024-11-18 | 647 | 653 | 646 | 651 | 253,000 | 651 |
| 2024-11-15 | 648 | 653 | 642 | 647 | 317,100 | 647 |
| 2024-11-14 | 649 | 655 | 641 | 642 | 310,700 | 642 |
| 2024-11-13 | 645 | 654 | 642 | 644 | 340,700 | 644 |
| 2024-11-12 | 648 | 659 | 641 | 645 | 523,700 | 645 |
| 2024-11-11 | 632 | 640 | 614 | 638 | 1,355,900 | 638 |
| 2024-11-08 | 685 | 688 | 676 | 682 | 280,200 | 682 |
| 2024-11-07 | 670 | 682 | 670 | 678 | 251,200 | 678 |
| 2024-11-06 | 664 | 679 | 659 | 666 | 217,100 | 666 |
| 2024-11-05 | 662 | 664 | 654 | 660 | 217,000 | 660 |
| 2024-11-01 | 666 | 672 | 659 | 662 | 205,800 | 662 |
| 2024-10-31 | 673 | 679 | 669 | 676 | 177,200 | 676 |
| 2024-10-30 | 669 | 673 | 665 | 671 | 227,100 | 671 |
| 2024-10-29 | 663 | 671 | 662 | 669 | 113,100 | 669 |
| 2024-10-28 | 665 | 671 | 661 | 666 | 136,100 | 666 |
| 2024-10-25 | 666 | 667 | 656 | 661 | 144,700 | 661 |
| 2024-10-24 | 660 | 668 | 656 | 667 | 190,100 | 667 |
| 2024-10-23 | 669 | 674 | 662 | 669 | 208,000 | 669 |
| 2024-10-22 | 693 | 693 | 668 | 673 | 482,800 | 673 |
| 2024-10-21 | 686 | 698 | 685 | 691 | 186,000 | 691 |
| 2024-10-18 | 696 | 698 | 686 | 687 | 186,900 | 687 |
| 2024-10-17 | 700 | 703 | 689 | 693 | 250,800 | 693 |
| 2024-10-16 | 684 | 702 | 679 | 696 | 422,000 | 696 |
| 2024-10-15 | 685 | 690 | 678 | 686 | 378,300 | 686 |
| 2024-10-11 | 677 | 687 | 676 | 678 | 256,500 | 678 |
| 2024-10-10 | 671 | 675 | 666 | 670 | 183,400 | 670 |
| 2024-10-09 | 676 | 683 | 672 | 672 | 176,300 | 672 |
| 2024-10-08 | 667 | 675 | 662 | 675 | 297,400 | 675 |
| 2024-10-07 | 685 | 685 | 676 | 677 | 178,400 | 677 |
| 2024-10-04 | 672 | 678 | 672 | 675 | 146,600 | 675 |
| 2024-10-03 | 675 | 678 | 668 | 672 | 179,400 | 672 |
| 2024-10-02 | 670 | 678 | 665 | 669 | 204,700 | 669 |
| 2024-10-01 | 679 | 683 | 676 | 680 | 166,100 | 680 |
| 2024-09-30 | 674 | 682 | 670 | 678 | 266,700 | 678 |
| 2024-09-27 | 695 | 695 | 681 | 684 | 532,600 | 684 |
| 2024-09-26 | 691 | 694 | 681 | 692 | 424,300 | 692 |
| 2024-09-25 | 676 | 692 | 675 | 683 | 409,600 | 683 |
| 2024-09-24 | 679 | 680 | 670 | 676 | 309,300 | 676 |
| 2024-09-20 | 686 | 690 | 669 | 669 | 308,500 | 669 |
| 2024-09-19 | 672 | 686 | 672 | 681 | 444,300 | 681 |
| 2024-09-18 | 666 | 669 | 658 | 666 | 360,200 | 666 |
| 2024-09-17 | 666 | 669 | 648 | 659 | 342,200 | 659 |
| 2024-09-13 | 653 | 668 | 648 | 656 | 403,200 | 656 |
| 2024-09-12 | 649 | 663 | 643 | 659 | 352,600 | 659 |
| 2024-09-11 | 640 | 644 | 626 | 641 | 479,300 | 641 |
| 2024-09-10 | 645 | 654 | 643 | 649 | 317,700 | 649 |
| 2024-09-09 | 623 | 635 | 620 | 632 | 409,800 | 632 |
| 2024-09-06 | 651 | 655 | 641 | 649 | 425,300 | 649 |
| 2024-09-05 | 661 | 671 | 650 | 651 | 472,700 | 651 |
| 2024-09-04 | 666 | 676 | 658 | 670 | 300,200 | 670 |
| 2024-09-03 | 659 | 678 | 659 | 676 | 241,400 | 676 |
| 2024-09-02 | 660 | 664 | 652 | 660 | 193,800 | 660 |
| 2024-08-30 | 653 | 661 | 653 | 658 | 149,600 | 658 |
| 2024-08-29 | 658 | 664 | 652 | 653 | 225,900 | 653 |
| 2024-08-28 | 645 | 658 | 643 | 658 | 194,300 | 658 |
| 2024-08-27 | 642 | 654 | 642 | 651 | 221,400 | 651 |
| 2024-08-26 | 636 | 643 | 631 | 640 | 265,300 | 640 |
| 2024-08-23 | 629 | 637 | 623 | 634 | 407,600 | 634 |
| 2024-08-22 | 627 | 631 | 619 | 629 | 451,600 | 629 |
| 2024-08-21 | 615 | 622 | 614 | 622 | 155,400 | 622 |
| 2024-08-20 | 622 | 630 | 616 | 622 | 211,700 | 622 |
| 2024-08-19 | 620 | 624 | 609 | 613 | 374,000 | 613 |
| 2024-08-16 | 634 | 635 | 623 | 627 | 261,300 | 627 |
| 2024-08-15 | 605 | 622 | 603 | 619 | 377,300 | 619 |
| 2024-08-14 | 592 | 609 | 588 | 600 | 322,100 | 600 |
| 2024-08-13 | 588 | 594 | 583 | 592 | 347,200 | 592 |
| 2024-08-09 | 601 | 607 | 578 | 588 | 448,700 | 588 |
| 2024-08-08 | 616 | 617 | 591 | 598 | 1,045,300 | 598 |
| 2024-08-07 | 557 | 589 | 552 | 576 | 628,000 | 576 |
| 2024-08-06 | 554 | 567 | 542 | 555 | 639,600 | 555 |
| 2024-08-05 | 543 | 547 | 494 | 504 | 1,156,700 | 504 |
| 2024-08-02 | 609 | 609 | 582 | 583 | 660,400 | 583 |
| 2024-08-01 | 650 | 655 | 633 | 637 | 358,100 | 637 |
| 2024-07-31 | 639 | 658 | 639 | 657 | 272,400 | 657 |
| 2024-07-30 | 655 | 655 | 645 | 649 | 287,300 | 649 |
| 2024-07-29 | 650 | 667 | 649 | 665 | 369,700 | 665 |
| 2024-07-26 | 643 | 659 | 633 | 633 | 563,400 | 633 |
| 2024-07-25 | 650 | 650 | 633 | 637 | 396,800 | 637 |
| 2024-07-24 | 661 | 665 | 655 | 655 | 318,300 | 655 |
| 2024-07-23 | 665 | 673 | 660 | 665 | 160,500 | 665 |
| 2024-07-22 | 675 | 676 | 662 | 666 | 336,100 | 666 |
| 2024-07-19 | 673 | 683 | 669 | 675 | 276,600 | 675 |
| 2024-07-18 | 677 | 688 | 674 | 678 | 306,700 | 678 |
| 2024-07-17 | 690 | 693 | 678 | 683 | 180,600 | 683 |
| 2024-07-16 | 698 | 698 | 686 | 688 | 310,600 | 688 |
| 2024-07-12 | 677 | 696 | 677 | 691 | 335,700 | 691 |
| 2024-07-11 | 687 | 690 | 679 | 684 | 258,100 | 684 |
| 2024-07-10 | 676 | 685 | 674 | 677 | 213,300 | 677 |
| 2024-07-09 | 668 | 681 | 664 | 677 | 330,800 | 677 |
| 2024-07-08 | 683 | 683 | 668 | 669 | 235,800 | 669 |
| 2024-07-05 | 679 | 686 | 675 | 680 | 377,600 | 680 |
| 2024-07-04 | 691 | 691 | 681 | 683 | 345,900 | 683 |
| 2024-07-03 | 701 | 707 | 694 | 695 | 328,000 | 695 |
| 2024-07-02 | 683 | 720 | 682 | 695 | 790,400 | 695 |
| 2024-07-01 | 679 | 699 | 678 | 683 | 365,900 | 683 |
| 2024-06-28 | 685 | 686 | 673 | 673 | 230,600 | 673 |
| 2024-06-27 | 680 | 687 | 676 | 684 | 266,000 | 684 |
| 2024-06-26 | 680 | 691 | 674 | 682 | 468,900 | 682 |
| 2024-06-25 | 672 | 682 | 670 | 675 | 353,900 | 675 |
| 2024-06-24 | 661 | 671 | 655 | 665 | 510,800 | 665 |
| 2024-06-21 | 647 | 661 | 645 | 645 | 330,500 | 645 |
| 2024-06-20 | 640 | 650 | 637 | 647 | 316,100 | 647 |
| 2024-06-19 | 650 | 656 | 641 | 643 | 205,600 | 643 |
| 2024-06-18 | 640 | 653 | 635 | 646 | 416,800 | 646 |
| 2024-06-17 | 636 | 640 | 623 | 640 | 460,300 | 640 |
| 2024-06-14 | 620 | 645 | 619 | 641 | 642,000 | 641 |
| 2024-06-13 | 642 | 642 | 619 | 620 | 480,400 | 620 |
| 2024-06-12 | 641 | 651 | 635 | 642 | 388,900 | 642 |
| 2024-06-11 | 647 | 654 | 636 | 641 | 456,600 | 641 |
| 2024-06-10 | 659 | 660 | 642 | 645 | 521,600 | 645 |
| 2024-06-07 | 657 | 667 | 651 | 660 | 694,000 | 660 |
| 2024-06-06 | 649 | 658 | 644 | 658 | 791,000 | 658 |
| 2024-06-05 | 630 | 649 | 627 | 640 | 778,200 | 640 |
| 2024-06-04 | 622 | 639 | 614 | 634 | 993,000 | 634 |
| 2024-06-03 | 625 | 626 | 614 | 616 | 602,400 | 616 |
| 2024-05-31 | 609 | 621 | 607 | 615 | 3,534,300 | 615 |
| 2024-05-30 | 586 | 613 | 583 | 610 | 1,101,400 | 610 |
| 2024-05-29 | 590 | 607 | 588 | 595 | 803,000 | 595 |
| 2024-05-28 | 589 | 609 | 587 | 595 | 831,700 | 595 |
| 2024-05-27 | 608 | 609 | 588 | 591 | 2,525,500 | 591 |
| 2024-05-24 | 593 | 598 | 577 | 588 | 781,200 | 588 |
| 2024-05-23 | 578 | 597 | 575 | 597 | 946,100 | 597 |
| 2024-05-22 | 568 | 574 | 563 | 571 | 549,300 | 571 |
| 2024-05-21 | 580 | 581 | 564 | 564 | 380,600 | 564 |
| 2024-05-20 | 574 | 578 | 566 | 577 | 475,200 | 577 |
| 2024-05-17 | 584 | 584 | 566 | 580 | 570,500 | 580 |
| 2024-05-16 | 595 | 608 | 582 | 589 | 477,300 | 589 |
| 2024-05-15 | 610 | 614 | 583 | 585 | 1,021,500 | 585 |
| 2024-05-14 | 575 | 586 | 570 | 585 | 442,900 | 585 |
| 2024-05-13 | 572 | 577 | 555 | 567 | 894,700 | 567 |
| 2024-05-10 | 580 | 602 | 580 | 592 | 1,160,100 | 592 |
| 2024-05-09 | 601 | 627 | 599 | 616 | 593,400 | 616 |
| 2024-05-08 | 584 | 603 | 580 | 594 | 442,600 | 594 |
| 2024-05-07 | 580 | 590 | 580 | 587 | 390,300 | 587 |
| 2024-05-02 | 578 | 580 | 569 | 576 | 196,200 | 576 |
| 2024-05-01 | 588 | 588 | 572 | 576 | 173,000 | 576 |
| 2024-04-30 | 585 | 597 | 581 | 595 | 385,700 | 595 |
| 2024-04-26 | 575 | 584 | 564 | 582 | 318,900 | 582 |
| 2024-04-25 | 578 | 587 | 568 | 575 | 289,400 | 575 |
| 2024-04-24 | 569 | 577 | 567 | 573 | 246,400 | 573 |
| 2024-04-23 | 567 | 572 | 562 | 564 | 151,600 | 564 |
| 2024-04-22 | 557 | 565 | 553 | 563 | 298,200 | 563 |
| 2024-04-19 | 555 | 557 | 545 | 547 | 358,800 | 547 |
| 2024-04-18 | 555 | 563 | 553 | 555 | 233,300 | 555 |
| 2024-04-17 | 573 | 574 | 554 | 559 | 363,000 | 559 |
| 2024-04-16 | 570 | 576 | 566 | 570 | 325,500 | 570 |
| 2024-04-15 | 572 | 580 | 565 | 576 | 250,800 | 576 |
| 2024-04-12 | 582 | 590 | 573 | 576 | 259,100 | 576 |
| 2024-04-11 | 574 | 584 | 574 | 580 | 204,700 | 580 |
| 2024-04-10 | 577 | 580 | 573 | 575 | 204,300 | 575 |
| 2024-04-09 | 586 | 587 | 570 | 577 | 323,100 | 577 |
| 2024-04-08 | 571 | 587 | 571 | 585 | 274,600 | 585 |
| 2024-04-05 | 560 | 573 | 558 | 565 | 373,800 | 565 |
| 2024-04-04 | 571 | 574 | 562 | 562 | 294,500 | 562 |
| 2024-04-03 | 570 | 578 | 565 | 572 | 217,500 | 572 |
| 2024-04-02 | 573 | 579 | 571 | 573 | 230,000 | 573 |
| 2024-04-01 | 579 | 582 | 570 | 574 | 237,400 | 574 |
| 2024-03-29 | 570 | 580 | 568 | 578 | 297,900 | 578 |
| 2024-03-28 | 577 | 586 | 571 | 572 | 221,700 | 572 |
| 2024-03-27 | 568 | 589 | 561 | 579 | 512,200 | 579 |
| 2024-03-26 | 572 | 574 | 562 | 562 | 315,000 | 562 |
| 2024-03-25 | 585 | 588 | 574 | 577 | 307,000 | 577 |
| 2024-03-22 | 592 | 592 | 582 | 584 | 230,200 | 584 |
| 2024-03-21 | 587 | 596 | 585 | 587 | 230,900 | 587 |
| 2024-03-19 | 575 | 588 | 575 | 583 | 214,700 | 583 |
| 2024-03-18 | 574 | 578 | 572 | 575 | 123,500 | 575 |
| 2024-03-15 | 557 | 576 | 557 | 571 | 419,300 | 571 |
| 2024-03-14 | 558 | 560 | 554 | 557 | 210,800 | 557 |
| 2024-03-13 | 571 | 574 | 554 | 557 | 220,100 | 557 |
| 2024-03-12 | 563 | 570 | 556 | 570 | 350,100 | 570 |
| 2024-03-11 | 558 | 571 | 558 | 568 | 388,600 | 568 |
| 2024-03-08 | 566 | 571 | 560 | 562 | 585,700 | 562 |
| 2024-03-07 | 584 | 592 | 575 | 575 | 263,000 | 575 |
| 2024-03-06 | 566 | 585 | 563 | 583 | 421,900 | 583 |
| 2024-03-05 | 566 | 577 | 558 | 571 | 324,800 | 571 |
| 2024-03-04 | 582 | 582 | 561 | 570 | 523,100 | 570 |
| 2024-03-01 | 585 | 604 | 582 | 592 | 416,000 | 592 |
| 2024-02-29 | 575 | 588 | 570 | 584 | 320,100 | 584 |
| 2024-02-28 | 585 | 591 | 579 | 579 | 216,300 | 579 |
| 2024-02-27 | 578 | 590 | 578 | 585 | 321,000 | 585 |
| 2024-02-26 | 588 | 589 | 575 | 578 | 311,100 | 578 |
| 2024-02-22 | 595 | 595 | 582 | 588 | 258,100 | 588 |
| 2024-02-21 | 594 | 597 | 581 | 586 | 231,500 | 586 |
| 2024-02-20 | 594 | 605 | 590 | 598 | 252,300 | 598 |
| 2024-02-19 | 580 | 593 | 578 | 590 | 238,300 | 590 |
| 2024-02-16 | 584 | 594 | 579 | 585 | 455,400 | 585 |
| 2024-02-15 | 578 | 580 | 563 | 564 | 290,000 | 564 |
| 2024-02-14 | 581 | 582 | 566 | 569 | 402,100 | 569 |
| 2024-02-13 | 585 | 607 | 584 | 591 | 461,700 | 591 |
| 2024-02-09 | 580 | 588 | 571 | 576 | 532,700 | 576 |
| 2024-02-08 | 563 | 586 | 548 | 580 | 1,509,400 | 580 |
| 2024-02-07 | 585 | 587 | 573 | 583 | 435,900 | 583 |
| 2024-02-06 | 587 | 598 | 581 | 595 | 258,000 | 595 |
| 2024-02-05 | 580 | 586 | 575 | 586 | 185,300 | 586 |
| 2024-02-02 | 579 | 579 | 570 | 575 | 290,000 | 575 |
| 2024-02-01 | 584 | 584 | 575 | 579 | 173,600 | 579 |
| 2024-01-31 | 583 | 589 | 573 | 589 | 221,000 | 589 |
| 2024-01-30 | 591 | 593 | 583 | 583 | 135,500 | 583 |
| 2024-01-29 | 586 | 587 | 579 | 585 | 124,700 | 585 |
| 2024-01-26 | 585 | 593 | 581 | 582 | 176,800 | 582 |
| 2024-01-25 | 588 | 597 | 584 | 587 | 165,200 | 587 |
| 2024-01-24 | 594 | 604 | 586 | 588 | 420,200 | 588 |
| 2024-01-23 | 578 | 594 | 578 | 594 | 510,000 | 594 |
| 2024-01-22 | 567 | 577 | 566 | 575 | 197,900 | 575 |
| 2024-01-19 | 553 | 565 | 551 | 562 | 316,500 | 562 |
| 2024-01-18 | 548 | 557 | 546 | 556 | 150,700 | 556 |
| 2024-01-17 | 553 | 559 | 548 | 548 | 194,100 | 548 |
| 2024-01-16 | 555 | 558 | 546 | 546 | 190,200 | 546 |
| 2024-01-15 | 559 | 559 | 552 | 557 | 147,500 | 557 |
| 2024-01-12 | 555 | 558 | 549 | 555 | 267,400 | 555 |
| 2024-01-11 | 555 | 562 | 555 | 555 | 262,400 | 555 |
| 2024-01-10 | 547 | 556 | 544 | 553 | 271,800 | 553 |
| 2024-01-09 | 545 | 553 | 544 | 549 | 330,000 | 549 |
| 2024-01-05 | 554 | 554 | 539 | 540 | 459,300 | 540 |
| 2024-01-04 | 543 | 554 | 531 | 553 | 399,300 | 553 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株
