ＡＮＡＰホールディングス
3189スタンダード/小売業/ANAP HOLDINGS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 227.0 | 239.0 | 224.0 | 232.0 | +2.0 | +0.87% | 141,100 |
| 2026-03-12 | 230.0 | 233.0 | 227.0 | 230.0 | 0.0 | 0.00% | 114,900 |
| 2026-03-11 | 245.0 | 245.0 | 228.0 | 230.0 | -7.0 | -2.95% | 250,200 |
| 2026-03-10 | 229.0 | 241.0 | 228.0 | 237.0 | +11.0 | +4.87% | 59,600 |
| 2026-03-09 | 235.0 | 236.0 | 221.0 | 226.0 | -14.0 | -5.83% | 157,500 |
| 2026-03-06 | 248.0 | 248.0 | 240.0 | 240.0 | -8.0 | -3.23% | 98,400 |
| 2026-03-05 | 239.0 | 252.0 | 230.0 | 248.0 | +25.0 | +11.21% | 227,700 |
| 2026-03-04 | 229.0 | 229.0 | 215.0 | 223.0 | -10.0 | -4.29% | 187,200 |
| 2026-03-03 | 238.0 | 249.0 | 230.0 | 233.0 | -3.0 | -1.27% | 133,000 |
| 2026-03-02 | 241.0 | 245.0 | 236.0 | 236.0 | -8.0 | -3.28% | 89,200 |
| 2026-02-27 | 248.0 | 252.0 | 243.0 | 244.0 | -3.0 | -1.21% | 88,200 |
| 2026-02-26 | 248.0 | 256.0 | 247.0 | 247.0 | -1.0 | -0.40% | 75,800 |
| 2026-02-25 | 250.0 | 253.0 | 248.0 | 248.0 | 0.0 | 0.00% | 54,600 |
| 2026-02-24 | 245.0 | 250.0 | 243.0 | 248.0 | -1.0 | -0.40% | 89,800 |
| 2026-02-20 | 257.0 | 262.0 | 246.0 | 249.0 | -6.0 | -2.35% | 158,100 |
| 2026-02-19 | 263.0 | 263.0 | 253.0 | 255.0 | -8.0 | -3.04% | 76,700 |
| 2026-02-18 | 255.0 | 267.0 | 255.0 | 263.0 | +6.0 | +2.33% | 104,900 |
| 2026-02-17 | 246.0 | 258.0 | 246.0 | 257.0 | +12.0 | +4.90% | 57,500 |
| 2026-02-16 | 246.0 | 248.0 | 242.0 | 245.0 | +2.0 | +0.82% | 29,900 |
| 2026-02-13 | 253.0 | 254.0 | 242.0 | 243.0 | -11.0 | -4.33% | 113,200 |
| 2026-02-12 | 257.0 | 265.0 | 247.0 | 254.0 | -5.0 | -1.93% | 158,000 |
| 2026-02-10 | 250.0 | 261.0 | 250.0 | 259.0 | +9.0 | +3.60% | 95,200 |
| 2026-02-09 | 250.0 | 253.0 | 247.0 | 250.0 | +4.0 | +1.63% | 51,600 |
| 2026-02-06 | 240.0 | 247.0 | 230.0 | 246.0 | -1.0 | -0.40% | 250,400 |
| 2026-02-05 | 240.0 | 247.0 | 237.0 | 247.0 | +6.0 | +2.49% | 218,000 |
| 2026-02-04 | 246.0 | 248.0 | 241.0 | 241.0 | -3.0 | -1.23% | 134,000 |
| 2026-02-03 | 247.0 | 249.0 | 242.0 | 244.0 | -1.0 | -0.41% | 147,100 |
| 2026-02-02 | 252.0 | 256.0 | 242.0 | 245.0 | -9.0 | -3.54% | 285,500 |
| 2026-01-30 | 269.0 | 269.0 | 246.0 | 254.0 | -17.0 | -6.27% | 565,000 |
| 2026-01-29 | 271.0 | 276.0 | 268.0 | 271.0 | -1.0 | -0.37% | 112,300 |
| 2026-01-28 | 279.0 | 279.0 | 263.0 | 272.0 | -4.0 | -1.45% | 261,600 |
| 2026-01-27 | 280.0 | 283.0 | 272.0 | 276.0 | -4.0 | -1.43% | 340,200 |
| 2026-01-26 | 283.0 | 287.0 | 277.0 | 280.0 | -17.0 | -5.72% | 490,900 |
| 2026-01-23 | 279.0 | 304.0 | 275.0 | 297.0 | +23.0 | +8.39% | 1,107,500 |
| 2026-01-22 | 279.0 | 284.0 | 272.0 | 274.0 | +3.0 | +1.11% | 297,900 |
| 2026-01-21 | 266.0 | 272.0 | 262.0 | 271.0 | +3.0 | +1.12% | 131,100 |
| 2026-01-20 | 275.0 | 275.0 | 266.0 | 268.0 | -5.0 | -1.83% | 230,400 |
| 2026-01-19 | 289.0 | 290.0 | 271.0 | 273.0 | -10.0 | -3.53% | 396,400 |
| 2026-01-16 | 302.0 | 312.0 | 279.0 | 283.0 | -27.0 | -8.71% | 1,130,000 |
| 2026-01-15 | 282.0 | 319.0 | 280.0 | 310.0 | +36.0 | +13.14% | 1,745,400 |
| 2026-01-14 | 271.0 | 285.0 | 267.0 | 274.0 | +7.0 | +2.62% | 429,700 |
| 2026-01-13 | 277.0 | 277.0 | 267.0 | 267.0 | -7.0 | -2.55% | 212,500 |
| 2026-01-09 | 266.0 | 278.0 | 262.0 | 274.0 | +8.0 | +3.01% | 325,200 |
| 2026-01-08 | 271.0 | 272.0 | 265.0 | 266.0 | -10.0 | -3.62% | 370,600 |
| 2026-01-07 | 275.0 | 287.0 | 271.0 | 276.0 | +2.0 | +0.73% | 572,800 |
| 2026-01-06 | 290.0 | 295.0 | 271.0 | 274.0 | -8.0 | -2.84% | 1,028,600 |
| 2026-01-05 | 301.0 | 349.0 | 278.0 | 282.0 | +13.0 | +4.83% | 3,624,800 |
| 2025-12-30 | 265.0 | 277.0 | 264.0 | 269.0 | -1.0 | -0.37% | 224,400 |
| 2025-12-29 | 275.0 | 280.0 | 261.0 | 270.0 | -6.0 | -2.17% | 315,200 |
| 2025-12-26 | 266.0 | 278.0 | 264.0 | 276.0 | +12.0 | +4.55% | 350,500 |
| 2025-12-25 | 264.0 | 268.0 | 255.0 | 264.0 | -8.0 | -2.94% | 266,000 |
| 2025-12-24 | 300.0 | 306.0 | 268.0 | 272.0 | +4.0 | +1.49% | 1,126,900 |
| 2025-12-23 | 271.0 | 279.0 | 255.0 | 268.0 | +4.0 | +1.52% | 256,900 |
| 2025-12-22 | 322.0 | 322.0 | 253.0 | 264.0 | -52.0 | -16.46% | 1,367,900 |
| 2025-12-19 | 311.0 | 319.0 | 306.0 | 316.0 | +6.0 | +1.94% | 155,100 |
| 2025-12-18 | 315.0 | 323.0 | 310.0 | 310.0 | -20.0 | -6.06% | 122,300 |
| 2025-12-17 | 338.0 | 351.0 | 323.0 | 330.0 | -8.0 | -2.37% | 178,400 |
| 2025-12-16 | 341.0 | 348.0 | 335.0 | 338.0 | -7.0 | -2.03% | 100,600 |
| 2025-12-15 | 349.0 | 355.0 | 341.0 | 345.0 | -6.0 | -1.71% | 69,700 |
| 2025-12-12 | 353.0 | 360.0 | 348.0 | 351.0 | -4.0 | -1.13% | 55,800 |
| 2025-12-11 | 357.0 | 367.0 | 354.0 | 355.0 | -10.0 | -2.74% | 47,100 |
| 2025-12-10 | 364.0 | 372.0 | 352.0 | 365.0 | -1.0 | -0.27% | 186,700 |
| 2025-12-09 | 374.0 | 381.0 | 356.0 | 366.0 | -6.0 | -1.61% | 133,300 |
| 2025-12-08 | 400.0 | 400.0 | 367.0 | 372.0 | -28.0 | -7.00% | 101,600 |
| 2025-12-05 | 400.0 | 404.0 | 383.0 | 400.0 | +5.0 | +1.27% | 323,700 |
| 2025-12-04 | 413.0 | 417.0 | 394.0 | 395.0 | -18.0 | -4.36% | 192,700 |
| 2025-12-03 | 431.0 | 431.0 | 410.0 | 413.0 | -20.0 | -4.62% | 69,600 |
| 2025-12-02 | 436.0 | 436.0 | 411.0 | 433.0 | -8.0 | -1.81% | 166,700 |
| 2025-12-01 | 430.0 | 441.0 | 417.0 | 441.0 | +10.0 | +2.32% | 62,300 |
| 2025-11-28 | 429.0 | 436.0 | 427.0 | 431.0 | +6.0 | +1.41% | 65,500 |
| 2025-11-27 | 436.0 | 442.0 | 420.0 | 425.0 | -17.0 | -3.85% | 106,000 |
| 2025-11-26 | 421.0 | 477.0 | 421.0 | 442.0 | +24.0 | +5.74% | 261,700 |
| 2025-11-25 | 440.0 | 449.0 | 416.0 | 418.0 | -25.0 | -5.64% | 190,300 |
| 2025-11-21 | 440.0 | 448.0 | 430.0 | 443.0 | +11.0 | +2.55% | 114,100 |
| 2025-11-20 | 448.0 | 451.0 | 428.0 | 432.0 | -9.0 | -2.04% | 62,300 |
| 2025-11-19 | 435.0 | 450.0 | 427.0 | 441.0 | +10.0 | +2.32% | 37,200 |
| 2025-11-18 | 436.0 | 451.0 | 429.0 | 431.0 | -7.0 | -1.60% | 90,000 |
| 2025-11-17 | 452.0 | 453.0 | 425.0 | 438.0 | -14.0 | -3.10% | 88,100 |
| 2025-11-14 | 460.0 | 460.0 | 446.0 | 452.0 | -8.0 | -1.74% | 50,000 |
| 2025-11-13 | 492.0 | 492.0 | 460.0 | 460.0 | -32.0 | -6.50% | 151,900 |
| 2025-11-12 | 478.0 | 497.0 | 478.0 | 492.0 | +15.0 | +3.14% | 99,800 |
| 2025-11-11 | 484.0 | 487.0 | 472.0 | 477.0 | -5.0 | -1.04% | 51,300 |
| 2025-11-10 | 456.0 | 489.0 | 456.0 | 482.0 | -6.0 | -1.23% | 95,100 |
| 2025-11-07 | 475.0 | 491.0 | 468.0 | 488.0 | +13.0 | +2.74% | 67,800 |
| 2025-11-06 | 483.0 | 490.0 | 475.0 | 475.0 | -2.0 | -0.42% | 71,200 |
| 2025-11-05 | 474.0 | 485.0 | 463.0 | 477.0 | -3.0 | -0.63% | 55,900 |
| 2025-11-04 | 501.0 | 502.0 | 477.0 | 480.0 | -21.0 | -4.19% | 68,500 |
| 2025-10-31 | 508.0 | 518.0 | 500.0 | 501.0 | 0.0 | 0.00% | 79,100 |
| 2025-10-30 | 518.0 | 518.0 | 499.0 | 501.0 | -19.0 | -3.65% | 52,600 |
| 2025-10-29 | 533.0 | 533.0 | 518.0 | 520.0 | -13.0 | -2.44% | 72,600 |
| 2025-10-28 | 538.0 | 538.0 | 520.0 | 533.0 | +11.0 | +2.11% | 61,100 |
| 2025-10-27 | 539.0 | 545.0 | 519.0 | 522.0 | -8.0 | -1.51% | 72,300 |
| 2025-10-24 | 539.0 | 547.0 | 523.0 | 530.0 | -1.0 | -0.19% | 55,900 |
| 2025-10-23 | 556.0 | 562.0 | 525.0 | 531.0 | -25.0 | -4.50% | 73,600 |
| 2025-10-22 | 545.0 | 559.0 | 535.0 | 556.0 | +21.0 | +3.93% | 51,300 |
| 2025-10-21 | 525.0 | 544.0 | 523.0 | 535.0 | +8.0 | +1.52% | 49,900 |
| 2025-10-20 | 553.0 | 559.0 | 517.0 | 527.0 | -25.0 | -4.53% | 83,400 |
| 2025-10-17 | 560.0 | 567.0 | 543.0 | 552.0 | -18.0 | -3.16% | 146,000 |
| 2025-10-16 | 548.0 | 581.0 | 533.0 | 570.0 | -18.0 | -3.06% | 329,400 |
| 2025-10-15 | 595.0 | 597.0 | 562.0 | 588.0 | -14.0 | -2.33% | 171,700 |
| 2025-10-14 | 625.0 | 625.0 | 598.0 | 602.0 | -43.0 | -6.67% | 170,300 |
| 2025-10-10 | 615.0 | 645.0 | 615.0 | 645.0 | +23.0 | +3.70% | 206,800 |
| 2025-10-09 | 643.0 | 643.0 | 602.0 | 622.0 | -29.0 | -4.45% | 292,400 |
| 2025-10-08 | 688.0 | 688.0 | 640.0 | 651.0 | -82.0 | -11.19% | 616,900 |
| 2025-10-07 | 657.0 | 733.0 | 657.0 | 733.0 | +100.0 | +15.80% | 996,500 |
| 2025-10-06 | 610.0 | 648.0 | 601.0 | 633.0 | +13.0 | +2.10% | 613,900 |
| 2025-10-03 | 526.0 | 650.0 | 521.0 | 620.0 | +64.0 | +11.51% | 926,300 |
| 2025-10-02 | 510.0 | 597.0 | 509.0 | 556.0 | +49.0 | +9.66% | 1,109,800 |
| 2025-10-01 | 485.0 | 523.0 | 482.0 | 507.0 | +26.0 | +5.41% | 488,100 |
| 2025-09-30 | 489.0 | 521.0 | 468.0 | 481.0 | -16.0 | -3.22% | 436,600 |
| 2025-09-29 | 471.0 | 497.0 | 446.0 | 497.0 | +42.0 | +9.23% | 457,200 |
| 2025-09-26 | 489.0 | 490.0 | 446.0 | 455.0 | -42.0 | -8.45% | 506,500 |
| 2025-09-25 | 494.0 | 516.0 | 493.0 | 497.0 | -7.0 | -1.39% | 329,000 |
| 2025-09-24 | 515.0 | 520.0 | 502.0 | 504.0 | -11.0 | -2.14% | 221,100 |
| 2025-09-22 | 536.0 | 546.0 | 514.0 | 515.0 | -1.0 | -0.19% | 404,400 |
| 2025-09-19 | 546.0 | 547.0 | 514.0 | 516.0 | -10.0 | -1.90% | 383,500 |
| 2025-09-18 | 587.0 | 593.0 | 500.0 | 526.0 | -61.0 | -10.39% | 839,000 |
| 2025-09-17 | 606.0 | 622.0 | 587.0 | 587.0 | -26.0 | -4.24% | 297,500 |
| 2025-09-16 | 618.0 | 633.0 | 599.0 | 613.0 | +5.0 | +0.82% | 291,700 |
| 2025-09-12 | 618.0 | 620.0 | 594.0 | 608.0 | — | — | 294,600 |
直近120営業日分を表示