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
2020/06/05 353.0 437.0 347.0 437.0 1,661,900
2020/06/04 355.0 369.0 346.0 357.0 201,700
2020/06/03 342.0 363.0 330.0 359.0 586,900
2020/06/02 297.0 367.0 297.0 343.0 1,872,200
2020/06/01 286.0 289.0 283.0 289.0 17,100
2020/05/29 282.0 289.0 282.0 285.0 18,900
2020/05/28 295.0 296.0 283.0 288.0 40,400
2020/05/27 279.0 293.0 279.0 289.0 29,600
2020/05/26 284.0 288.0 277.0 279.0 43,800
2020/05/25 281.0 287.0 281.0 284.0 34,300
2020/05/22 288.0 289.0 280.0 284.0 40,300
2020/05/21 285.0 291.0 276.0 286.0 173,600
2020/05/20 310.0 310.0 298.0 305.0 22,000
2020/05/19 303.0 324.0 303.0 308.0 33,100
2020/05/18 298.0 302.0 297.0 300.0 13,400
2020/05/15 290.0 304.0 287.0 296.0 39,800
2020/05/14 315.0 328.0 288.0 288.0 103,200
2020/05/13 311.0 315.0 304.0 312.0 38,100
2020/05/12 315.0 317.0 303.0 314.0 93,600
2020/05/11 288.0 333.0 288.0 321.0 446,900
2020/05/08 252.0 271.0 251.0 271.0 83,700
2020/05/07 239.0 251.0 239.0 249.0 38,400
2020/05/01 247.0 248.0 239.0 244.0 34,800
2020/04/30 248.0 252.0 243.0 251.0 68,900
2020/04/28 228.0 253.0 226.0 238.0 264,300
2020/04/27 222.0 225.0 219.0 223.0 28,300
2020/04/24 222.0 228.0 217.0 219.0 23,000
2020/04/23 232.0 232.0 215.0 220.0 92,200
2020/04/22 232.0 233.0 225.0 230.0 17,500
2020/04/21 237.0 238.0 229.0 232.0 48,400
2020/04/20 241.0 245.0 238.0 243.0 47,900
2020/04/17 239.0 243.0 236.0 237.0 25,000
2020/04/16 235.0 241.0 232.0 235.0 19,400
2020/04/15 233.0 241.0 231.0 235.0 30,100
2020/04/14 235.0 239.0 229.0 232.0 52,800
2020/04/13 240.0 240.0 218.0 235.0 197,100
2020/04/10 256.0 256.0 242.0 242.0 56,800
2020/04/09 262.0 266.0 251.0 252.0 61,000
2020/04/08 250.0 268.0 245.0 268.0 56,200
2020/04/07 248.0 258.0 245.0 250.0 20,100
2020/04/06 230.0 253.0 228.0 252.0 20,900
2020/04/03 232.0 238.0 226.0 230.0 13,500
2020/04/02 233.0 238.0 231.0 235.0 15,600
2020/04/01 243.0 243.0 233.0 233.0 19,800
2020/03/31 273.0 273.0 242.0 242.0 32,800
2020/03/30 279.0 284.0 258.0 258.0 29,000
2020/03/27 286.0 286.0 269.0 280.0 16,200
2020/03/26 266.0 288.0 265.0 276.0 46,100
2020/03/25 288.0 296.0 275.0 290.0 65,400
2020/03/24 253.0 268.0 253.0 267.0 30,800