8715 アニコム ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 722 | 729 | 721 | 725 | 376,200 | 725 |
| 2025-07-11 | 713 | 724 | 709 | 721 | 413,600 | 721 |
| 2025-07-10 | 706 | 710 | 691 | 707 | 656,900 | 707 |
| 2025-07-09 | 715 | 726 | 710 | 710 | 642,100 | 710 |
| 2025-07-08 | 701 | 711 | 687 | 711 | 540,400 | 711 |
| 2025-07-07 | 721 | 729 | 705 | 705 | 638,000 | 705 |
| 2025-07-04 | 720 | 743 | 709 | 712 | 1,554,400 | 712 |
| 2025-07-03 | 684 | 685 | 667 | 677 | 541,500 | 677 |
| 2025-07-02 | 682 | 702 | 682 | 691 | 440,200 | 691 |
| 2025-07-01 | 683 | 689 | 680 | 689 | 292,600 | 689 |
| 2025-06-30 | 700 | 702 | 675 | 688 | 721,800 | 688 |
| 2025-06-27 | 700 | 705 | 695 | 698 | 383,000 | 698 |
| 2025-06-26 | 693 | 699 | 693 | 698 | 362,700 | 698 |
| 2025-06-25 | 691 | 694 | 686 | 691 | 334,000 | 691 |
| 2025-06-24 | 704 | 704 | 693 | 695 | 327,500 | 695 |
| 2025-06-23 | 697 | 702 | 695 | 700 | 566,100 | 700 |
| 2025-06-20 | 702 | 706 | 698 | 698 | 788,900 | 698 |
| 2025-06-19 | 709 | 712 | 702 | 704 | 269,800 | 704 |
| 2025-06-18 | 700 | 707 | 700 | 705 | 334,900 | 705 |
| 2025-06-17 | 702 | 704 | 696 | 699 | 322,500 | 699 |
| 2025-06-16 | 700 | 706 | 698 | 704 | 433,800 | 704 |
| 2025-06-13 | 707 | 711 | 697 | 703 | 522,500 | 703 |
| 2025-06-12 | 704 | 712 | 697 | 707 | 385,800 | 707 |
| 2025-06-11 | 717 | 719 | 695 | 705 | 534,300 | 705 |
| 2025-06-10 | 713 | 721 | 707 | 717 | 517,200 | 717 |
| 2025-06-09 | 705 | 720 | 705 | 718 | 516,800 | 718 |
| 2025-06-06 | 694 | 702 | 693 | 698 | 428,400 | 698 |
| 2025-06-05 | 681 | 700 | 675 | 694 | 495,200 | 694 |
| 2025-06-04 | 685 | 693 | 682 | 689 | 330,400 | 689 |
| 2025-06-03 | 688 | 692 | 681 | 686 | 303,300 | 686 |
| 2025-06-02 | 680 | 690 | 675 | 684 | 423,400 | 684 |
| 2025-05-30 | 673 | 691 | 666 | 682 | 634,200 | 682 |
| 2025-05-29 | 660 | 673 | 658 | 666 | 363,000 | 666 |
| 2025-05-28 | 665 | 684 | 660 | 660 | 665,200 | 660 |
| 2025-05-27 | 648 | 662 | 643 | 662 | 656,100 | 662 |
| 2025-05-26 | 634 | 652 | 631 | 645 | 623,100 | 645 |
| 2025-05-23 | 634 | 639 | 627 | 630 | 460,500 | 630 |
| 2025-05-22 | 627 | 642 | 623 | 640 | 423,500 | 640 |
| 2025-05-21 | 649 | 649 | 636 | 637 | 387,100 | 637 |
| 2025-05-20 | 661 | 662 | 651 | 653 | 303,800 | 653 |
| 2025-05-19 | 656 | 663 | 651 | 657 | 414,700 | 657 |
| 2025-05-16 | 675 | 678 | 658 | 665 | 425,300 | 665 |
| 2025-05-15 | 675 | 680 | 667 | 669 | 653,900 | 669 |
| 2025-05-14 | 671 | 676 | 654 | 660 | 458,400 | 660 |
| 2025-05-13 | 668 | 671 | 658 | 666 | 751,100 | 666 |
| 2025-05-12 | 668 | 685 | 655 | 661 | 1,315,500 | 661 |
| 2025-05-09 | 627 | 637 | 622 | 632 | 677,000 | 632 |
| 2025-05-08 | 626 | 631 | 622 | 630 | 611,200 | 630 |
| 2025-05-07 | 620 | 628 | 616 | 622 | 896,700 | 622 |
| 2025-05-02 | 606 | 615 | 603 | 604 | 601,700 | 604 |
| 2025-05-01 | 594 | 610 | 592 | 605 | 480,800 | 605 |
| 2025-04-30 | 605 | 610 | 593 | 595 | 556,600 | 595 |
| 2025-04-28 | 587 | 595 | 586 | 595 | 1,212,700 | 595 |
| 2025-04-25 | 565 | 584 | 565 | 580 | 592,400 | 580 |
| 2025-04-24 | 563 | 572 | 563 | 565 | 387,900 | 565 |
| 2025-04-23 | 563 | 567 | 560 | 563 | 349,400 | 563 |
| 2025-04-22 | 550 | 556 | 549 | 554 | 284,800 | 554 |
| 2025-04-21 | 525 | 557 | 525 | 550 | 540,000 | 550 |
| 2025-04-18 | 528 | 529 | 521 | 523 | 418,000 | 523 |
| 2025-04-17 | 523 | 528 | 521 | 528 | 204,900 | 528 |
| 2025-04-16 | 524 | 533 | 521 | 528 | 289,100 | 528 |
| 2025-04-15 | 532 | 533 | 520 | 521 | 484,200 | 521 |
| 2025-04-14 | 524 | 532 | 522 | 522 | 655,500 | 522 |
| 2025-04-11 | 504 | 523 | 502 | 518 | 692,000 | 518 |
| 2025-04-10 | 523 | 523 | 503 | 514 | 633,000 | 514 |
| 2025-04-09 | 472 | 484 | 466 | 481 | 1,064,500 | 481 |
| 2025-04-08 | 471 | 492 | 471 | 490 | 600,900 | 490 |
| 2025-04-07 | 455 | 470 | 433 | 458 | 1,135,100 | 458 |
| 2025-04-04 | 500 | 507 | 487 | 495 | 961,000 | 495 |
| 2025-04-03 | 500 | 517 | 500 | 516 | 674,600 | 516 |
| 2025-04-02 | 527 | 534 | 519 | 528 | 513,400 | 528 |
| 2025-04-01 | 532 | 537 | 528 | 537 | 387,800 | 537 |
| 2025-03-31 | 540 | 541 | 528 | 532 | 617,800 | 532 |
| 2025-03-28 | 550 | 554 | 544 | 550 | 386,600 | 550 |
| 2025-03-27 | 547 | 556 | 542 | 556 | 424,900 | 556 |
| 2025-03-26 | 545 | 556 | 544 | 550 | 473,000 | 550 |
| 2025-03-25 | 531 | 548 | 530 | 544 | 562,000 | 544 |
| 2025-03-24 | 520 | 529 | 519 | 528 | 210,700 | 528 |
| 2025-03-21 | 521 | 524 | 519 | 520 | 290,300 | 520 |
| 2025-03-19 | 523 | 530 | 522 | 524 | 219,000 | 524 |
| 2025-03-18 | 517 | 529 | 514 | 527 | 335,400 | 527 |
| 2025-03-17 | 512 | 516 | 508 | 511 | 213,900 | 511 |
| 2025-03-14 | 504 | 512 | 502 | 511 | 326,200 | 511 |
| 2025-03-13 | 515 | 519 | 505 | 507 | 319,300 | 507 |
| 2025-03-12 | 504 | 526 | 502 | 515 | 658,100 | 515 |
| 2025-03-11 | 501 | 505 | 493 | 505 | 593,800 | 505 |
| 2025-03-10 | 516 | 517 | 508 | 511 | 290,000 | 511 |
| 2025-03-07 | 515 | 521 | 508 | 513 | 543,400 | 513 |
| 2025-03-06 | 521 | 523 | 517 | 518 | 266,700 | 518 |
| 2025-03-05 | 520 | 526 | 518 | 520 | 374,900 | 520 |
| 2025-03-04 | 528 | 528 | 518 | 522 | 392,400 | 522 |
| 2025-03-03 | 532 | 536 | 529 | 530 | 248,900 | 530 |
| 2025-02-28 | 538 | 540 | 528 | 530 | 348,100 | 530 |
| 2025-02-27 | 540 | 546 | 534 | 542 | 328,400 | 542 |
| 2025-02-26 | 537 | 539 | 530 | 534 | 241,300 | 534 |
| 2025-02-25 | 528 | 556 | 525 | 538 | 500,300 | 538 |
| 2025-02-21 | 535 | 537 | 526 | 528 | 427,700 | 528 |
| 2025-02-20 | 547 | 553 | 533 | 537 | 745,100 | 537 |
| 2025-02-19 | 560 | 561 | 551 | 552 | 325,500 | 552 |
| 2025-02-18 | 564 | 565 | 557 | 559 | 485,400 | 559 |
| 2025-02-17 | 574 | 579 | 563 | 567 | 640,100 | 567 |
| 2025-02-14 | 585 | 586 | 562 | 571 | 1,136,400 | 571 |
| 2025-02-13 | 593 | 598 | 588 | 593 | 432,200 | 593 |
| 2025-02-12 | 603 | 604 | 581 | 591 | 1,127,500 | 591 |
| 2025-02-10 | 588 | 611 | 579 | 608 | 2,050,600 | 608 |
| 2025-02-07 | 641 | 647 | 637 | 638 | 502,900 | 638 |
| 2025-02-06 | 643 | 651 | 641 | 651 | 362,900 | 651 |
| 2025-02-05 | 642 | 647 | 640 | 647 | 258,200 | 647 |
| 2025-02-04 | 655 | 655 | 639 | 642 | 329,200 | 642 |
| 2025-02-03 | 647 | 649 | 643 | 646 | 257,400 | 646 |
| 2025-01-31 | 654 | 654 | 647 | 651 | 132,900 | 651 |
| 2025-01-30 | 654 | 655 | 648 | 654 | 116,000 | 654 |
| 2025-01-29 | 654 | 660 | 651 | 653 | 233,500 | 653 |
| 2025-01-28 | 652 | 656 | 649 | 656 | 193,100 | 656 |
| 2025-01-27 | 658 | 658 | 648 | 652 | 228,400 | 652 |
| 2025-01-24 | 653 | 655 | 649 | 651 | 185,600 | 651 |
| 2025-01-23 | 646 | 654 | 643 | 653 | 183,900 | 653 |
| 2025-01-22 | 655 | 659 | 652 | 653 | 168,400 | 653 |
| 2025-01-21 | 660 | 662 | 651 | 654 | 164,600 | 654 |
| 2025-01-20 | 654 | 659 | 650 | 651 | 180,700 | 651 |
| 2025-01-17 | 648 | 653 | 639 | 649 | 373,400 | 649 |
| 2025-01-16 | 650 | 655 | 648 | 653 | 273,600 | 653 |
| 2025-01-15 | 640 | 648 | 639 | 648 | 209,500 | 648 |
| 2025-01-14 | 647 | 651 | 637 | 645 | 268,600 | 645 |
| 2025-01-10 | 651 | 656 | 646 | 650 | 240,700 | 650 |
| 2025-01-09 | 641 | 656 | 641 | 653 | 451,200 | 653 |
| 2025-01-08 | 637 | 642 | 633 | 639 | 260,000 | 639 |
| 2025-01-07 | 644 | 645 | 639 | 641 | 236,900 | 641 |
| 2025-01-06 | 644 | 645 | 633 | 641 | 400,800 | 641 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株