8715 アニコムホールディングス(株) 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	544	547	537	543	368,200	543
2023-12-28	527	541	527	538	310,800	538
2023-12-27	518	528	517	527	260,900	527
2023-12-26	520	523	515	517	280,800	517
2023-12-25	522	524	517	522	127,900	522
2023-12-22	514	522	513	520	259,500	520
2023-12-21	531	533	515	516	495,600	516
2023-12-20	530	535	518	524	565,500	524
2023-12-19	518	522	513	521	390,000	521
2023-12-18	522	522	512	518	400,600	518
2023-12-15	535	536	526	532	388,200	532
2023-12-14	550	553	534	537	488,900	537
2023-12-13	553	554	544	549	306,200	549
2023-12-12	550	560	546	548	417,800	548
2023-12-11	547	552	546	549	242,100	549
2023-12-08	556	559	544	548	585,500	548
2023-12-07	564	566	555	563	269,500	563
2023-12-06	550	571	550	567	454,700	567
2023-12-05	569	574	556	558	375,200	558
2023-12-04	572	575	562	571	437,600	571
2023-12-01	598	598	568	579	839,000	579
2023-11-30	610	614	600	603	452,600	603
2023-11-29	619	619	598	603	388,100	603
2023-11-28	593	606	593	601	204,400	601
2023-11-27	599	604	592	593	181,300	593
2023-11-24	583	594	581	593	186,700	593
2023-11-22	590	599	582	582	374,100	582
2023-11-21	579	595	579	594	216,300	594
2023-11-20	587	589	577	579	249,400	579
2023-11-17	577	587	576	587	185,800	587
2023-11-16	598	605	580	584	206,500	584
2023-11-15	578	596	575	596	362,400	596
2023-11-14	581	585	576	578	238,400	578
2023-11-13	580	589	571	575	285,100	575
2023-11-10	565	582	562	579	470,600	579
2023-11-09	573	589	561	569	915,900	569
2023-11-08	548	548	526	533	336,200	533
2023-11-07	547	551	535	539	265,700	539
2023-11-06	552	556	544	548	282,100	548
2023-11-02	540	558	536	548	301,800	548
2023-11-01	546	552	544	548	180,200	548
2023-10-31	537	543	529	543	230,200	543
2023-10-30	543	547	533	538	218,000	538
2023-10-27	550	553	542	553	125,100	553
2023-10-26	538	551	537	545	223,500	545
2023-10-25	556	562	544	545	168,700	545
2023-10-24	543	552	531	549	256,700	549
2023-10-23	548	550	542	547	328,600	547
2023-10-20	561	569	554	556	516,500	556
2023-10-19	564	573	561	564	159,600	564
2023-10-18	568	575	567	574	270,800	574
2023-10-17	558	568	554	565	291,700	565
2023-10-16	538	555	531	554	437,600	554
2023-10-13	564	564	538	540	497,600	540
2023-10-12	583	583	565	568	235,200	568
2023-10-11	588	591	579	579	191,200	579
2023-10-10	570	586	570	586	305,800	586
2023-10-06	568	573	565	568	240,600	568
2023-10-05	572	577	563	567	369,000	567
2023-10-04	575	586	565	571	372,500	571
2023-10-03	597	607	582	584	420,300	584
2023-10-02	575	610	573	597	819,300	597
2023-09-29	618	622	604	615	539,600	615
2023-09-28	652	653	619	623	333,200	623
2023-09-27	640	642	630	642	217,800	642
2023-09-26	633	654	633	643	247,500	643
2023-09-25	626	638	626	638	205,400	638
2023-09-22	614	630	611	625	241,800	625
2023-09-21	619	628	613	624	422,800	624
2023-09-20	647	649	616	620	754,300	620
2023-09-19	648	651	637	650	419,900	650
2023-09-15	666	667	655	658	325,900	658
2023-09-14	669	674	665	665	183,700	665
2023-09-13	662	666	659	659	191,900	659
2023-09-12	676	678	659	666	232,800	666
2023-09-11	685	688	668	676	220,600	676
2023-09-08	684	691	676	685	340,000	685
2023-09-07	677	695	677	694	537,900	694
2023-09-06	663	677	661	676	417,700	676
2023-09-05	664	669	651	657	260,300	657
2023-09-04	661	668	654	655	311,400	655
2023-09-01	647	672	643	662	780,700	662
2023-08-31	648	652	642	647	469,200	647
2023-08-30	655	656	648	649	504,700	649
2023-08-29	658	666	651	655	417,400	655
2023-08-28	667	669	659	659	167,600	659
2023-08-25	663	668	659	659	168,200	659
2023-08-24	664	675	661	673	212,800	673
2023-08-23	659	665	646	661	221,500	661
2023-08-22	650	659	645	658	198,300	658
2023-08-21	650	658	640	653	325,600	653
2023-08-18	661	672	657	657	501,500	657
2023-08-17	635	669	632	669	1,035,100	669
2023-08-16	613	644	608	634	826,300	634
2023-08-15	627	638	616	621	537,900	621
2023-08-14	650	652	622	625	408,400	625
2023-08-10	651	659	645	653	297,700	653
2023-08-09	677	679	653	658	631,500	658
2023-08-08	701	707	668	686	1,551,200	686
2023-08-07	640	652	638	651	387,900	651
2023-08-04	618	640	617	638	374,200	638
2023-08-03	634	636	618	620	318,900	620
2023-08-02	658	680	638	640	1,136,400	640
2023-08-01	632	636	629	630	131,800	630
2023-07-31	645	645	623	632	245,000	632
2023-07-28	620	635	616	635	210,100	635
2023-07-27	610	625	610	625	155,400	625
2023-07-26	610	614	608	610	162,000	610
2023-07-25	621	622	612	614	152,600	614
2023-07-24	624	625	617	621	136,300	621
2023-07-21	617	622	614	616	155,900	616
2023-07-20	625	629	613	613	155,300	613
2023-07-19	630	631	612	623	192,900	623
2023-07-18	616	627	615	624	241,400	624
2023-07-14	610	615	607	612	255,800	612
2023-07-13	622	622	607	612	333,100	612
2023-07-12	633	633	623	623	171,400	623
2023-07-11	637	639	625	628	247,400	628
2023-07-10	637	645	632	637	269,900	637
2023-07-07	630	642	626	634	320,200	634
2023-07-06	630	644	628	635	340,500	635
2023-07-05	651	654	634	634	313,700	634
2023-07-04	638	658	638	656	421,400	656
2023-07-03	633	643	632	638	378,900	638
2023-06-30	633	633	618	627	242,600	627
2023-06-29	639	653	633	633	254,200	633
2023-06-28	633	641	632	639	376,100	639
2023-06-27	634	635	616	625	488,500	625
2023-06-26	631	646	612	636	466,400	636
2023-06-23	636	651	626	634	1,016,600	634
2023-06-22	621	624	612	621	361,400	621
2023-06-21	613	648	612	621	687,100	621
2023-06-20	611	611	591	599	268,400	599
2023-06-19	603	615	603	611	159,200	611
2023-06-16	596	603	587	602	373,700	602
2023-06-15	601	603	593	599	200,700	599
2023-06-14	615	615	602	603	467,800	603
2023-06-13	617	622	610	611	378,000	611
2023-06-12	620	629	619	626	296,700	626
2023-06-09	622	625	616	616	354,100	616
2023-06-08	630	631	621	622	241,000	622
2023-06-07	631	632	619	620	282,900	620
2023-06-06	613	629	608	629	340,800	629
2023-06-05	628	628	616	616	264,300	616
2023-06-02	598	615	595	614	410,100	614
2023-06-01	588	605	583	601	331,500	601
2023-05-31	597	601	592	592	453,100	592
2023-05-30	607	607	595	602	557,900	602
2023-05-29	631	633	609	617	547,900	617
2023-05-26	651	660	620	625	1,307,700	625
2023-05-25	585	591	574	588	339,800	588
2023-05-24	574	596	572	590	509,400	590
2023-05-23	585	588	575	583	376,700	583
2023-05-22	577	585	575	580	375,600	580
2023-05-19	570	575	560	567	348,500	567
2023-05-18	548	574	544	571	716,000	571
2023-05-17	535	544	533	540	326,600	540
2023-05-16	540	545	536	539	239,600	539
2023-05-15	529	538	528	538	340,400	538
2023-05-12	520	535	519	533	328,500	533
2023-05-11	531	533	516	526	403,400	526
2023-05-10	532	535	529	533	220,300	533
2023-05-09	526	534	526	530	144,900	530
2023-05-08	524	530	521	529	149,100	529
2023-05-02	530	530	522	523	81,800	523
2023-05-01	532	539	526	530	164,800	530
2023-04-28	522	527	520	527	173,400	527
2023-04-27	515	520	508	516	107,600	516
2023-04-26	528	528	516	518	139,900	518
2023-04-25	535	540	530	530	174,800	530
2023-04-24	541	541	528	532	106,100	532
2023-04-21	530	541	528	536	360,700	536
2023-04-20	538	540	531	531	147,100	531
2023-04-19	542	543	534	539	229,900	539
2023-04-18	531	547	531	543	263,800	543
2023-04-17	526	538	523	534	256,700	534
2023-04-14	519	524	518	521	169,000	521
2023-04-13	524	524	516	516	134,100	516
2023-04-12	530	532	522	524	163,800	524
2023-04-11	523	530	519	529	288,600	529
2023-04-10	523	523	515	518	81,700	518
2023-04-07	515	522	513	516	124,000	516
2023-04-06	521	522	514	519	182,800	519
2023-04-05	526	531	522	523	181,900	523
2023-04-04	530	531	524	529	197,700	529
2023-04-03	520	533	519	533	323,000	533
2023-03-31	513	519	505	510	307,800	510
2023-03-30	500	514	498	513	297,300	513
2023-03-29	504	504	499	504	234,000	504
2023-03-28	509	509	497	501	321,300	501
2023-03-27	490	509	488	505	481,200	505
2023-03-24	495	496	482	487	351,700	487
2023-03-23	487	491	482	491	297,400	491
2023-03-22	500	501	491	495	258,500	495
2023-03-20	497	501	492	492	284,200	492
2023-03-17	507	513	503	504	255,200	504
2023-03-16	505	506	492	501	432,400	501
2023-03-15	525	526	513	514	321,200	514
2023-03-14	530	530	509	521	692,500	521
2023-03-13	540	543	530	542	762,000	542
2023-03-10	556	565	554	554	394,600	554
2023-03-09	549	571	548	566	455,300	566
2023-03-08	543	551	543	548	254,200	548
2023-03-07	537	556	536	548	599,700	548
2023-03-06	533	538	531	536	332,400	536
2023-03-03	545	545	536	540	468,100	540
2023-03-02	538	543	533	540	368,700	540
2023-03-01	540	549	527	538	646,200	538
2023-02-28	558	558	546	549	322,800	549
2023-02-27	557	563	552	557	379,300	557
2023-02-24	551	558	549	558	212,000	558
2023-02-22	552	556	549	551	329,700	551
2023-02-21	570	570	553	553	529,100	553
2023-02-20	545	572	545	567	701,800	567
2023-02-17	541	543	535	537	222,600	537
2023-02-16	542	546	537	541	205,700	541
2023-02-15	552	560	541	542	208,700	542
2023-02-14	564	565	543	549	218,300	549
2023-02-13	562	563	549	558	370,500	558
2023-02-10	549	555	542	553	382,700	553
2023-02-09	534	555	530	547	553,700	547
2023-02-08	571	572	531	534	1,177,200	534
2023-02-07	590	594	580	591	309,100	591
2023-02-06	594	594	587	591	178,700	591
2023-02-03	588	589	578	586	221,800	586
2023-02-02	606	609	593	596	203,400	596
2023-02-01	614	622	607	609	86,000	609
2023-01-31	605	615	599	614	206,800	614
2023-01-30	602	607	598	601	177,500	601
2023-01-27	623	624	605	606	252,600	606
2023-01-26	622	625	617	624	73,500	624
2023-01-25	620	624	614	617	105,500	617
2023-01-24	610	630	609	625	245,900	625
2023-01-23	600	606	597	605	131,300	605
2023-01-20	592	598	590	594	84,300	594
2023-01-19	606	606	593	595	173,900	595
2023-01-18	614	615	604	613	74,700	613
2023-01-17	611	616	609	614	73,700	614
2023-01-16	605	611	603	603	121,500	603
2023-01-13	606	624	606	611	154,400	611
2023-01-12	601	611	600	611	107,600	611
2023-01-11	593	611	593	599	206,300	599
2023-01-10	592	598	588	592	160,900	592
2023-01-06	586	593	579	582	163,800	582
2023-01-05	566	590	564	586	270,400	586
2023-01-04	575	576	565	567	197,100	567

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 [2023年度]

8715 アニコムホールディングス(株) の時系列データ [2023年度]