1. HOME >
  2. 株価時系列 >
  3. 8715 >
  4. 2020年

8715 アニコム ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0881,1131,0731,077213,7001,077
2020-12-291,0951,1051,0861,103260,5001,103
2020-12-281,0651,0861,0621,068305,1001,068
2020-12-251,0651,0731,0531,065319,8001,065
2020-12-241,0571,0651,0501,051205,5001,051
2020-12-231,0301,0471,0251,047222,1001,047
2020-12-221,0571,0601,0291,029213,6001,029
2020-12-211,0391,0751,0271,071273,5001,071
2020-12-181,0501,0551,0371,041268,6001,041
2020-12-171,0401,0661,0351,064219,6001,064
2020-12-161,0511,0571,0331,044268,1001,044
2020-12-151,0571,0621,0451,052210,3001,052
2020-12-141,0701,0841,0631,069170,7001,069
2020-12-111,0591,0721,0521,069161,4001,069
2020-12-101,0601,0621,0491,053150,7001,053
2020-12-091,0631,0771,0561,068234,9001,068
2020-12-081,0491,0581,0361,050231,9001,050
2020-12-071,0811,0811,0571,061189,0001,061
2020-12-041,0801,0881,0691,076267,4001,076
2020-12-031,1281,1291,0911,100239,3001,100
2020-12-021,1211,1341,1001,116392,4001,116
2020-12-011,1231,1651,1171,142551,7001,142
2020-11-301,1031,1241,0781,093793,6001,093
2020-11-271,0851,0961,0721,080308,2001,080
2020-11-261,0711,0931,0581,089251,7001,089
2020-11-251,0901,1071,0721,079334,4001,079
2020-11-241,0691,0881,0631,069254,4001,069
2020-11-201,0341,0541,0251,041187,7001,041
2020-11-191,0351,0501,0241,045193,4001,045
2020-11-181,0501,0561,0281,035295,7001,035
2020-11-171,0981,1111,0671,068286,7001,068
2020-11-161,0951,1001,0721,072325,6001,072
2020-11-131,1221,1341,0891,098256,3001,098
2020-11-121,1591,1671,1141,119250,8001,119
2020-11-111,1371,2101,1371,173498,2001,173
2020-11-101,1321,1481,0551,107952,9001,107
2020-11-091,2291,2531,2151,252360,6001,252
2020-11-061,1871,2151,1791,215168,7001,215
2020-11-051,2071,2171,1791,195316,9001,195
2020-11-041,1781,1971,1671,183301,1001,183
2020-11-021,1291,1731,1121,155334,4001,155
2020-10-301,1371,1441,0991,101194,8001,101
2020-10-291,1441,1601,1061,152164,7001,152
2020-10-281,1631,1741,1451,154171,7001,154
2020-10-271,1791,1891,1631,178140,4001,178
2020-10-261,2001,2001,1771,188142,5001,188
2020-10-231,1811,2071,1581,198198,9001,198
2020-10-221,2081,2101,1881,191153,6001,191
2020-10-211,1911,2151,1821,215184,3001,215
2020-10-201,2211,2301,2011,204225,0001,204
2020-10-191,1941,2321,1931,218247,5001,218
2020-10-161,2131,2181,1911,193271,7001,193
2020-10-151,1961,2271,1961,217384,6001,217
2020-10-141,1811,2041,1741,177264,6001,177
2020-10-131,1591,1821,1591,179324,6001,179
2020-10-121,1641,1641,1391,151206,8001,151
2020-10-091,1401,1641,1341,150281,7001,150
2020-10-081,1571,1701,1421,152264,0001,152
2020-10-071,1111,1731,1011,158588,5001,158
2020-10-061,1201,1241,0981,106268,7001,106
2020-10-051,0761,1101,0661,105338,5001,105
2020-10-021,1001,1121,0521,060445,9001,060
2020-09-301,1291,1291,0681,068256,3001,068
2020-09-291,1111,1111,0681,099276,3001,099
2020-09-284,4704,5104,4104,480122,4001,120
2020-09-254,3804,4154,3204,400103,5001,100
2020-09-244,2504,3154,2254,27578,6001,068.75
2020-09-234,2354,2654,1854,24061,2001,060
2020-09-184,1854,2754,1554,225106,3001,056.25
2020-09-174,1504,2204,0754,215108,1001,053.75
2020-09-164,2004,2304,1804,20579,1001,051.25
2020-09-154,2854,2954,1904,20070,1001,050
2020-09-144,2704,2854,1854,27571,6001,068.75
2020-09-114,2554,2954,2204,29548,6001,073.75
2020-09-104,2154,3504,1754,27588,9001,068.75
2020-09-094,2504,2904,1404,21596,0001,053.75
2020-09-084,1804,2304,0604,220179,1001,055
2020-09-074,3154,3604,2054,230142,2001,057.50
2020-09-044,3654,4254,3304,385113,4001,096.25
2020-09-034,5354,5704,4154,485159,4001,121.25
2020-09-024,5804,6754,5254,555117,8001,138.75
2020-09-014,5004,5354,4204,535103,9001,133.75
2020-08-314,4904,6104,4204,540131,5001,135
2020-08-284,4854,6154,4004,455242,6001,113.75
2020-08-274,5904,5904,4204,440271,3001,110
2020-08-264,5954,7904,5304,675618,7001,168.75
2020-08-254,3954,4254,3404,38557,4001,096.25
2020-08-244,3754,4604,3504,39564,1001,098.75
2020-08-214,4004,5104,3604,37075,0001,092.50
2020-08-204,5104,5404,4054,44073,6001,110
2020-08-194,5304,5754,4954,55559,9001,138.75
2020-08-184,5404,5604,4804,51548,1001,128.75
2020-08-174,5004,6154,4504,58055,4001,145
2020-08-144,5404,5404,4754,49047,0001,122.50
2020-08-134,5354,6454,4854,540131,9001,135
2020-08-124,3704,5004,3104,435113,2001,108.75
2020-08-114,5404,7304,1104,365345,1001,091.25
2020-08-074,5154,5554,4004,400124,0001,100
2020-08-064,5254,6154,4004,565120,1001,141.25
2020-08-054,2904,6354,2554,570300,3001,142.50
2020-08-044,2004,2854,1804,28586,1001,071.25
2020-08-034,2004,2404,1054,170115,4001,042.50
2020-07-314,2754,2754,1904,19574,3001,048.75
2020-07-304,3904,4054,2604,28064,6001,070
2020-07-294,4204,4204,3304,39558,9001,098.75
2020-07-284,4604,4654,4154,44530,5001,111.25
2020-07-274,4454,4654,3754,46041,0001,115
2020-07-224,5104,5354,4504,45050,5001,112.50
2020-07-214,4354,5304,4354,52062,7001,130
2020-07-204,3804,4504,3404,44541,4001,111.25
2020-07-174,4004,4754,3804,41046,1001,102.50
2020-07-164,5004,5004,3404,39583,4001,098.75
2020-07-154,4954,5604,4354,49578,1001,123.75
2020-07-144,5154,5254,3454,460119,7001,115
2020-07-134,5404,5804,4804,57559,1001,143.75
2020-07-104,5954,5954,4754,47581,1001,118.75
2020-07-094,5504,6204,4654,570107,8001,142.50
2020-07-084,6604,6654,5154,53091,2001,132.50
2020-07-074,6104,7304,6004,70076,7001,175
2020-07-064,5804,6054,5454,59529,3001,148.75
2020-07-034,5454,6704,5454,62056,9001,155
2020-07-024,5104,6104,4454,53579,2001,133.75
2020-07-014,5854,5904,4304,44082,9001,110
2020-06-304,5504,6004,4554,56560,7001,141.25
2020-06-294,4004,5254,3804,48080,9001,120
2020-06-264,6504,6754,5154,54077,3001,135
2020-06-254,5354,7554,5154,59599,9001,148.75
2020-06-244,6304,6704,5704,57073,0001,142.50
2020-06-234,6504,7354,6454,70066,1001,175
2020-06-224,6554,7254,6454,67558,5001,168.75
2020-06-194,7604,7804,6754,72080,1001,180
2020-06-184,8004,9004,8004,81556,9001,203.75
2020-06-174,6304,8254,6104,81569,2001,203.75
2020-06-164,7454,7604,6254,64593,8001,161.25
2020-06-154,6954,8454,6554,67594,1001,168.75
2020-06-124,6004,7154,5304,645137,6001,161.25
2020-06-114,9104,9404,7854,820105,3001,205
2020-06-104,9405,0504,8405,000151,4001,250
2020-06-094,6905,1204,6705,040299,3001,260
2020-06-084,5754,6904,4754,650294,2001,162.50
2020-06-054,7904,8004,5104,570321,5001,142.50
2020-06-044,7304,8104,6604,800212,2001,200
2020-06-035,0605,0704,6654,770343,2001,192.50
2020-06-025,1005,1004,9755,040105,9001,260
2020-06-015,1905,2705,0905,140157,3001,285
2020-05-294,7405,3404,7305,320404,8001,330
2020-05-284,5404,8004,5154,785196,8001,196.25
2020-05-274,4354,5054,3304,49076,3001,122.50
2020-05-264,4704,4754,3754,41559,7001,103.75
2020-05-254,5654,5654,4304,47057,2001,117.50
2020-05-224,5504,5904,4854,53549,9001,133.75
2020-05-214,5154,5354,2504,500121,2001,125
2020-05-204,5504,5554,4754,49058,6001,122.50
2020-05-194,5804,5904,4454,54590,7001,136.25
2020-05-184,4854,5104,4254,490103,1001,122.50
2020-05-154,2904,5554,2654,555148,0001,138.75
2020-05-144,4404,4904,2854,305134,2001,076.25
2020-05-134,1954,5904,1354,495337,6001,123.75
2020-05-123,9704,1153,9704,07070,6001,017.50
2020-05-113,9854,0053,8803,97050,500992.50
2020-05-083,9504,0403,9053,91542,100978.75
2020-05-073,9854,0053,8453,92593,500981.25
2020-05-014,0154,0603,9854,02567,3001,006.25
2020-04-304,1204,1203,9953,99550,300998.75
2020-04-284,1254,1254,0154,05575,1001,013.75
2020-04-274,0704,1504,0654,12067,1001,030
2020-04-244,0854,1504,0254,12577,1001,031.25
2020-04-234,0504,1554,0154,15597,2001,038.75
2020-04-223,9404,1953,9104,090167,2001,022.50
2020-04-213,8554,0453,8203,99594,800998.75
2020-04-203,9003,9753,8203,94580,300986.25
2020-04-173,9404,0153,7803,83069,700957.50
2020-04-163,6003,8853,6003,870105,100967.50
2020-04-153,5853,6903,5203,62589,000906.25
2020-04-143,4253,5403,4253,52535,800881.25
2020-04-133,5653,5653,4453,47024,300867.50
2020-04-103,5553,5803,4753,55528,700888.75
2020-04-093,4453,5503,4053,51536,100878.75
2020-04-083,3103,4553,2153,420102,400855
2020-04-073,4803,5003,2803,36587,400841.25
2020-04-063,3153,4453,2703,41064,200852.50
2020-04-033,2203,3053,2153,27057,000817.50
2020-04-023,2203,2503,1403,20581,500801.25
2020-04-013,5703,5703,2403,290137,600822.50
2020-03-313,6603,6903,5553,58591,700896.25
2020-03-303,7653,7753,5253,620126,400905
2020-03-273,6553,8403,6253,840127,300960
2020-03-263,4953,6153,4503,515104,800878.75
2020-03-253,2353,5003,2353,50089,100875
2020-03-243,1703,1953,0753,11069,600777.50
2020-03-233,2303,2803,0153,200141,100800
2020-03-193,1103,5003,1053,230179,600807.50
2020-03-182,9023,2652,9023,060157,400765
2020-03-172,5892,9092,5602,878252,800719.50
2020-03-162,6842,8412,6042,626238,000656.50
2020-03-132,6302,7502,5602,633119,300658.25
2020-03-122,8562,9552,7632,810125,300702.50
2020-03-113,0253,0702,9262,93393,300733.25
2020-03-102,9053,1002,8523,080114,400770
2020-03-093,0003,0652,9043,010119,100752.50
2020-03-063,2003,2303,0653,09093,300772.50
2020-03-053,3303,3553,2453,25556,400813.75
2020-03-043,2853,3903,2653,33091,000832.50
2020-03-033,5253,5703,3103,325111,800831.25
2020-03-023,3153,5003,3153,44068,100860
2020-02-283,4553,5003,3203,35087,900837.50
2020-02-273,6103,6203,5303,55067,700887.50
2020-02-263,6303,6503,5703,65060,100912.50
2020-02-253,7003,7953,6453,70068,500925
2020-02-213,8953,9653,8553,91070,800977.50
2020-02-203,9303,9553,8903,91030,700977.50
2020-02-194,0004,0453,9003,91590,200978.75
2020-02-184,1254,1303,9704,01052,8001,002.50
2020-02-174,1754,1804,1204,13031,3001,032.50
2020-02-144,1804,2104,1654,19530,8001,048.75
2020-02-134,1754,2104,0904,21038,8001,052.50
2020-02-124,2054,2054,1354,19041,5001,047.50
2020-02-104,0854,2254,0854,21098,0001,052.50
2020-02-074,1554,1704,0854,09552,1001,023.75
2020-02-064,0904,1554,0754,12063,3001,030
2020-02-053,9354,0803,9354,050103,2001,012.50
2020-02-043,9553,9553,8353,93573,700983.75
2020-02-033,9004,0253,8703,98067,700995
2020-01-313,8853,9603,8653,94038,300985
2020-01-303,8703,9203,8103,86043,800965
2020-01-293,8903,8903,8353,86035,100965
2020-01-283,9303,9453,8903,91043,700977.50
2020-01-274,0204,0203,9553,97587,200993.75
2020-01-243,9854,0403,9603,99596,400998.75
2020-01-233,8953,9903,8803,98080,000995
2020-01-223,8903,9003,8653,89542,100973.75
2020-01-213,8603,9403,8403,895111,100973.75
2020-01-203,8053,8503,7953,82557,200956.25
2020-01-173,7253,7753,6653,77061,400942.50
2020-01-163,7653,7953,7353,73556,800933.75
2020-01-153,6753,7403,6603,72550,200931.25
2020-01-143,7403,8103,6803,68560,000921.25
2020-01-103,7353,7353,6203,70097,500925
2020-01-093,6653,7703,6653,70059,000925
2020-01-083,6053,6253,5453,59058,800897.50
2020-01-073,6303,6853,6103,67541,200918.75
2020-01-063,6203,6603,5553,60066,500900

分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株