ANAP(3189) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/21 - - - - -
2020/10/20 530.0 534.0 509.0 516.0 60,600
2020/10/19 537.0 540.0 519.0 526.0 91,400
2020/10/16 582.0 585.0 537.0 540.0 164,200
2020/10/15 559.0 616.0 554.0 585.0 224,800
2020/10/14 554.0 587.0 551.0 563.0 132,900
2020/10/13 594.0 619.0 546.0 550.0 274,200
2020/10/12 560.0 574.0 545.0 574.0 106,500
2020/10/09 544.0 563.0 543.0 554.0 45,500
2020/10/08 542.0 555.0 536.0 549.0 32,300
2020/10/07 560.0 560.0 530.0 537.0 65,900
2020/10/06 557.0 564.0 551.0 561.0 39,500
2020/10/05 538.0 556.0 538.0 556.0 26,400
2020/10/02 541.0 552.0 525.0 541.0 44,800
2020/10/01 541.0 541.0 541.0 541.0 -
2020/09/30 557.0 559.0 540.0 541.0 22,500
2020/09/29 552.0 562.0 548.0 557.0 24,200
2020/09/28 552.0 564.0 547.0 552.0 23,500
2020/09/25 545.0 560.0 545.0 558.0 22,800
2020/09/24 573.0 580.0 545.0 551.0 66,000
2020/09/23 551.0 567.0 542.0 563.0 28,500
2020/09/18 527.0 578.0 527.0 561.0 176,800
2020/09/17 565.0 565.0 519.0 527.0 132,100
2020/09/16 572.0 572.0 564.0 565.0 13,800
2020/09/15 558.0 572.0 558.0 569.0 29,700
2020/09/14 573.0 578.0 553.0 562.0 21,800
2020/09/11 550.0 570.0 544.0 563.0 43,000
2020/09/10 556.0 561.0 550.0 550.0 14,900
2020/09/09 571.0 580.0 546.0 552.0 85,200
2020/09/08 569.0 577.0 555.0 576.0 40,600
2020/09/07 578.0 580.0 556.0 559.0 74,200
2020/09/04 591.0 595.0 567.0 577.0 80,100
2020/09/03 603.0 609.0 592.0 602.0 50,900
2020/09/02 625.0 636.0 592.0 601.0 183,100
2020/09/01 586.0 605.0 580.0 605.0 66,600
2020/08/31 570.0 588.0 555.0 576.0 97,100
2020/08/28 596.0 600.0 554.0 555.0 162,400
2020/08/27 612.0 618.0 590.0 590.0 62,800
2020/08/26 590.0 628.0 581.0 619.0 110,900
2020/08/25 608.0 620.0 590.0 593.0 74,100
2020/08/24 606.0 613.0 576.0 601.0 172,600
2020/08/21 644.0 644.0 611.0 612.0 114,700
2020/08/20 645.0 650.0 623.0 627.0 91,100
2020/08/19 643.0 678.0 620.0 639.0 248,300
2020/08/18 625.0 647.0 621.0 640.0 128,500
2020/08/17 631.0 655.0 614.0 627.0 239,000
2020/08/14 577.0 669.0 570.0 641.0 624,000
2020/08/13 563.0 597.0 563.0 581.0 112,800
2020/08/12 567.0 575.0 553.0 558.0 49,300
2020/08/11 552.0 586.0 552.0 562.0 114,100