8715 アニコムホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	829	835	822	829	123,100	829
2021-12-29	822	833	816	823	200,300	823
2021-12-28	811	827	808	822	312,100	822
2021-12-27	802	808	794	802	163,900	802
2021-12-24	810	810	796	801	255,000	801
2021-12-23	806	816	796	806	387,500	806
2021-12-22	788	798	779	796	224,400	796
2021-12-21	777	790	772	776	499,700	776
2021-12-20	761	767	750	761	243,600	761
2021-12-17	753	770	734	751	614,000	751
2021-12-16	769	777	755	759	420,600	759
2021-12-15	760	777	757	759	161,400	759
2021-12-14	764	780	759	766	285,100	766
2021-12-13	776	779	758	760	205,000	760
2021-12-10	789	790	765	767	255,400	767
2021-12-09	786	803	781	797	330,700	797
2021-12-08	787	799	777	785	434,600	785
2021-12-07	751	782	751	778	282,300	778
2021-12-06	760	766	733	744	560,000	744
2021-12-03	762	783	761	774	286,400	774
2021-12-02	778	798	771	777	205,200	777
2021-12-01	776	796	767	790	338,600	790
2021-11-30	812	822	772	777	545,900	777
2021-11-29	823	838	807	812	426,700	812
2021-11-26	870	873	828	832	426,400	832
2021-11-25	880	894	858	870	640,000	870
2021-11-24	808	826	806	821	254,300	821
2021-11-22	807	815	803	805	205,700	805
2021-11-19	806	816	805	814	258,500	814
2021-11-18	805	823	803	816	277,400	816
2021-11-17	835	836	814	815	350,700	815
2021-11-16	851	853	820	843	444,600	843
2021-11-15	870	875	862	864	243,600	864
2021-11-12	868	882	856	858	246,000	858
2021-11-11	869	875	858	868	284,800	868
2021-11-10	906	916	884	884	254,500	884
2021-11-09	892	920	888	908	477,600	908
2021-11-08	892	895	881	882	157,400	882
2021-11-05	883	890	877	886	176,200	886
2021-11-04	891	893	878	887	185,800	887
2021-11-02	891	896	887	888	98,400	888
2021-11-01	900	901	892	896	158,900	896
2021-10-29	881	886	875	885	156,000	885
2021-10-28	881	896	876	880	712,100	880
2021-10-27	884	888	874	885	187,600	885
2021-10-26	894	900	886	887	193,800	887
2021-10-25	894	897	882	889	224,600	889
2021-10-22	898	911	889	903	273,100	903
2021-10-21	934	934	903	910	306,700	910
2021-10-20	948	948	937	939	128,600	939
2021-10-19	942	947	933	941	186,600	941
2021-10-18	937	952	932	941	330,800	941
2021-10-15	919	948	915	932	531,200	932
2021-10-14	875	879	864	874	239,400	874
2021-10-13	904	904	882	882	177,300	882
2021-10-12	922	924	900	903	165,400	903
2021-10-11	915	919	902	919	158,000	919
2021-10-08	914	922	904	904	168,600	904
2021-10-07	907	910	894	899	176,900	899
2021-10-06	917	925	899	908	298,700	908
2021-10-05	905	913	885	902	334,300	902
2021-10-04	938	945	913	918	287,800	918
2021-10-01	936	938	910	919	208,600	919
2021-09-30	928	961	926	948	376,000	948
2021-09-29	901	918	896	918	262,600	918
2021-09-28	934	934	906	913	190,300	913
2021-09-27	935	938	922	933	186,500	933
2021-09-24	908	935	908	931	304,200	931
2021-09-22	906	914	893	893	211,000	893
2021-09-21	906	918	900	906	223,900	906
2021-09-17	924	930	922	926	257,400	926
2021-09-16	923	933	920	931	291,300	931
2021-09-15	921	923	910	910	150,600	910
2021-09-14	925	934	924	934	233,300	934
2021-09-13	919	920	908	917	120,500	917
2021-09-10	902	919	902	919	189,900	919
2021-09-09	924	924	897	904	152,700	904
2021-09-08	918	932	917	925	177,100	925
2021-09-07	906	923	902	919	293,800	919
2021-09-06	884	898	884	895	198,400	895
2021-09-03	877	885	866	880	258,700	880
2021-09-02	889	889	874	880	107,900	880
2021-09-01	886	891	883	889	149,900	889
2021-08-31	897	899	885	885	191,200	885
2021-08-30	899	907	896	900	140,700	900
2021-08-27	891	894	888	894	84,300	894
2021-08-26	899	900	888	896	161,300	896
2021-08-25	903	909	899	902	117,100	902
2021-08-24	897	907	896	906	196,700	906
2021-08-23	899	910	895	895	206,300	895
2021-08-20	890	906	890	894	256,400	894
2021-08-19	885	896	884	893	169,800	893
2021-08-18	886	902	882	898	254,600	898
2021-08-17	885	889	880	884	136,400	884
2021-08-16	886	888	871	876	191,100	876
2021-08-13	876	890	873	886	224,800	886
2021-08-12	874	882	868	874	227,900	874
2021-08-11	877	879	859	862	231,400	862
2021-08-10	870	905	867	878	392,800	878
2021-08-06	872	881	867	875	205,000	875
2021-08-05	859	872	854	864	162,000	864
2021-08-04	873	876	854	859	200,500	859
2021-08-03	889	890	867	867	228,100	867
2021-08-02	873	888	869	885	255,200	885
2021-07-30	874	874	858	862	141,500	862
2021-07-29	866	873	863	869	222,400	869
2021-07-28	857	867	855	862	259,700	862
2021-07-27	850	859	846	858	268,500	858
2021-07-26	880	881	855	855	271,500	855
2021-07-21	867	879	866	874	222,800	874
2021-07-20	860	865	855	861	215,500	861
2021-07-19	867	874	858	865	231,400	865
2021-07-16	861	874	860	867	208,200	867
2021-07-15	882	882	855	857	400,800	857
2021-07-14	888	894	883	885	124,000	885
2021-07-13	898	905	890	890	182,500	890
2021-07-12	895	907	893	899	247,300	899
2021-07-09	869	884	859	882	362,800	882
2021-07-08	885	887	876	878	257,400	878
2021-07-07	887	893	884	887	210,000	887
2021-07-06	911	914	896	902	203,700	902
2021-07-05	908	924	906	918	282,100	918
2021-07-02	887	913	887	910	394,000	910
2021-07-01	888	896	875	882	336,000	882
2021-06-30	907	912	889	889	151,100	889
2021-06-29	907	921	893	895	283,400	895
2021-06-28	902	912	898	907	194,100	907
2021-06-25	896	900	889	890	181,400	890
2021-06-24	884	893	880	881	146,800	881
2021-06-23	900	900	873	882	554,500	882
2021-06-22	894	903	881	899	685,500	899
2021-06-21	867	891	866	883	592,100	883
2021-06-18	940	942	892	895	856,500	895
2021-06-17	946	953	930	940	309,300	940
2021-06-16	939	958	938	949	198,600	949
2021-06-15	932	945	923	939	220,200	939
2021-06-14	949	950	925	927	215,400	927
2021-06-11	938	950	936	945	255,000	945
2021-06-10	940	954	937	939	237,000	939
2021-06-09	943	948	932	935	180,600	935
2021-06-08	951	963	951	954	141,300	954
2021-06-07	958	960	941	952	183,400	952
2021-06-04	962	964	953	953	124,400	953
2021-06-03	950	971	948	962	164,700	962
2021-06-02	965	972	953	954	200,300	954
2021-06-01	963	969	954	964	167,200	964
2021-05-31	994	995	963	963	221,500	963
2021-05-28	991	999	986	992	206,600	992
2021-05-27	996	1,013	988	992	372,400	992
2021-05-26	983	995	980	990	284,400	990
2021-05-25	1,000	1,004	987	990	315,200	990
2021-05-24	1,026	1,035	1,004	1,004	448,300	1,004
2021-05-21	1,008	1,011	980	988	382,200	988
2021-05-20	960	989	960	982	270,000	982
2021-05-19	941	973	940	960	262,800	960
2021-05-18	911	958	909	950	462,100	950
2021-05-17	915	942	912	919	658,800	919
2021-05-14	881	924	865	915	1,230,100	915
2021-05-13	944	944	864	870	1,688,300	870
2021-05-12	1,023	1,059	1,023	1,034	353,200	1,034
2021-05-11	1,056	1,058	1,023	1,024	294,300	1,024
2021-05-10	1,035	1,058	1,031	1,047	384,700	1,047
2021-05-07	1,023	1,029	1,012	1,024	258,200	1,024
2021-05-06	1,016	1,036	1,005	1,018	481,400	1,018
2021-04-30	1,007	1,026	1,005	1,014	300,300	1,014
2021-04-28	1,006	1,008	994	1,000	269,500	1,000
2021-04-27	1,013	1,015	994	994	309,700	994
2021-04-26	1,020	1,027	996	1,021	307,900	1,021
2021-04-23	1,016	1,039	1,014	1,014	477,600	1,014
2021-04-22	991	1,014	989	1,011	463,400	1,011
2021-04-21	984	994	970	976	328,500	976
2021-04-20	1,013	1,013	985	986	415,200	986
2021-04-19	1,020	1,022	994	1,001	277,900	1,001
2021-04-16	1,004	1,010	993	1,005	159,900	1,005
2021-04-15	1,001	1,012	992	995	190,000	995
2021-04-14	981	1,005	979	1,000	365,500	1,000
2021-04-13	967	979	963	975	242,300	975
2021-04-12	995	995	969	970	254,300	970
2021-04-09	992	1,003	985	987	231,300	987
2021-04-08	1,000	1,029	993	993	462,800	993
2021-04-07	988	998	982	990	262,000	990
2021-04-06	1,014	1,019	986	989	463,300	989
2021-04-05	1,017	1,019	1,010	1,014	111,700	1,014
2021-04-02	1,017	1,019	1,008	1,014	151,500	1,014
2021-04-01	1,007	1,020	1,006	1,007	176,300	1,007
2021-03-31	1,007	1,018	1,005	1,006	233,900	1,006
2021-03-30	1,022	1,028	1,007	1,019	396,500	1,019
2021-03-29	1,030	1,035	1,008	1,016	263,700	1,016
2021-03-26	1,030	1,031	1,016	1,025	238,400	1,025
2021-03-25	1,030	1,035	1,020	1,029	265,800	1,029
2021-03-24	1,031	1,031	1,003	1,014	276,500	1,014
2021-03-23	1,046	1,052	1,031	1,035	253,700	1,035
2021-03-22	1,056	1,057	1,026	1,032	340,100	1,032
2021-03-19	1,057	1,065	1,041	1,055	373,900	1,055
2021-03-18	1,055	1,074	1,047	1,057	371,100	1,057
2021-03-17	1,037	1,041	1,029	1,037	229,400	1,037
2021-03-16	1,016	1,033	1,013	1,033	245,000	1,033
2021-03-15	1,020	1,027	1,014	1,025	300,100	1,025
2021-03-12	1,014	1,029	990	1,027	360,700	1,027
2021-03-11	1,043	1,046	1,012	1,019	478,100	1,019
2021-03-10	1,072	1,082	1,034	1,035	329,400	1,035
2021-03-09	1,052	1,064	1,047	1,063	446,600	1,063
2021-03-08	1,055	1,070	1,036	1,041	426,300	1,041
2021-03-05	1,030	1,034	1,011	1,034	314,100	1,034
2021-03-04	1,021	1,031	1,010	1,024	208,600	1,024
2021-03-03	1,035	1,037	1,021	1,033	224,800	1,033
2021-03-02	1,037	1,048	1,016	1,037	415,600	1,037
2021-03-01	1,024	1,035	1,015	1,027	271,500	1,027
2021-02-26	1,036	1,039	1,017	1,019	327,200	1,019
2021-02-25	1,058	1,061	1,044	1,047	305,900	1,047
2021-02-24	1,060	1,064	1,039	1,040	348,700	1,040
2021-02-22	1,090	1,096	1,077	1,078	209,800	1,078
2021-02-19	1,102	1,102	1,070	1,074	365,800	1,074
2021-02-18	1,139	1,141	1,113	1,114	186,200	1,114
2021-02-17	1,149	1,152	1,131	1,143	197,000	1,143
2021-02-16	1,160	1,168	1,151	1,153	120,700	1,153
2021-02-15	1,190	1,190	1,158	1,162	164,800	1,162
2021-02-12	1,211	1,211	1,170	1,183	191,000	1,183
2021-02-10	1,200	1,223	1,186	1,196	633,700	1,196
2021-02-09	1,156	1,200	1,154	1,198	427,600	1,198
2021-02-08	1,128	1,145	1,105	1,126	537,000	1,126
2021-02-05	1,200	1,200	1,175	1,188	285,000	1,188
2021-02-04	1,222	1,226	1,183	1,193	316,600	1,193
2021-02-03	1,187	1,210	1,185	1,199	322,200	1,199
2021-02-02	1,155	1,180	1,151	1,163	192,500	1,163
2021-02-01	1,137	1,157	1,131	1,152	109,600	1,152
2021-01-29	1,144	1,162	1,134	1,135	166,000	1,135
2021-01-28	1,130	1,166	1,123	1,156	923,000	1,156
2021-01-27	1,174	1,185	1,158	1,165	344,800	1,165
2021-01-26	1,150	1,150	1,134	1,144	186,500	1,144
2021-01-25	1,155	1,164	1,151	1,157	192,000	1,157
2021-01-22	1,155	1,162	1,142	1,147	211,500	1,147
2021-01-21	1,152	1,172	1,140	1,158	188,600	1,158
2021-01-20	1,156	1,163	1,122	1,162	293,000	1,162
2021-01-19	1,137	1,153	1,114	1,126	232,900	1,126
2021-01-18	1,141	1,156	1,135	1,146	156,500	1,146
2021-01-15	1,173	1,176	1,148	1,151	258,900	1,151
2021-01-14	1,186	1,200	1,175	1,183	238,800	1,183
2021-01-13	1,210	1,217	1,195	1,199	460,000	1,199
2021-01-12	1,222	1,226	1,185	1,189	493,700	1,189
2021-01-08	1,199	1,210	1,182	1,210	527,000	1,210
2021-01-07	1,166	1,185	1,158	1,176	441,700	1,176
2021-01-06	1,101	1,141	1,097	1,139	355,700	1,139
2021-01-05	1,087	1,097	1,080	1,088	181,100	1,088
2021-01-04	1,080	1,085	1,057	1,078	237,100	1,078

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

2024年05月
日	月	火	水	木	金	土
« 04月30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

8715 アニコム ホールディングス(株) の時系列データ [2021年度]

8715 アニコムホールディングス(株) の時系列データ [2021年度]