株探米国株

PR
ANABNASDAQ

アナプティスバイオ 日足四本値・時系列データ

49.73$
+1.83$
+3.82%
NY 06日 16:00
日本 07日 06:00
50.00$
+0.27$
+0.54%
NY 06日 17:27
日本 07日 07:27
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
52.47 (25/12/29)
12.21 (25/02/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 48.91 51.74 48.57 49.73 +1.83 +3.82% 501,404株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 47.91 49.44 46.76 47.90 -0.48 -0.99% 594,943株
26/02/04 50.86 51.80 48.21 48.38 -2.83 -5.53% 481,534株
26/02/03 51.20 52.03 49.42 51.21 +0.67 +1.33% 293,237株
26/02/02 47.05 50.98 47.05 50.54 +3.13 +6.60% 546,205株
26/01/30 47.68 47.82 44.75 47.41 -0.44 -0.92% 453,729株
26/01/29 47.16 48.50 46.89 47.85 +0.40 +0.84% 325,691株
26/01/28 49.36 49.36 46.58 47.45 -2.28 -4.58% 299,854株
26/01/27 47.00 50.00 46.99 49.73 +2.61 +5.54% 378,723株
26/01/26 46.86 48.79 46.06 47.12 -0.42 -0.88% 349,047株
26/01/23 47.00 48.08 46.50 47.54 +0.21 +0.44% 253,494株
26/01/22 46.54 48.53 46.25 47.33 +0.65 +1.39% 308,467株
26/01/21 45.78 46.80 44.44 46.68 +0.47 +1.02% 216,063株
26/01/20 45.00 46.90 44.25 46.21 +0.53 +1.16% 315,398株
26/01/16 46.51 47.54 45.12 45.68 -0.63 -1.36% 371,063株
26/01/15 49.66 50.50 45.49 46.31 -3.95 -7.86% 480,724株
26/01/14 48.12 50.38 46.73 50.26 +2.14 +4.44% 580,071株
26/01/13 48.64 49.43 46.52 48.13 -0.91 -1.85% 329,727株
26/01/12 44.54 50.00 44.45 49.03 +4.36 +9.76% 673,053株
26/01/09 42.75 46.27 42.50 44.67 +0.87 +1.99% 591,811株
26/01/08 44.25 45.02 43.49 43.80 -1.41 -3.12% 1,747,033株
26/01/07 45.65 47.36 43.59 45.21 +1.30 +2.96% 665,269株
26/01/06 42.46 44.18 42.00 43.91 +0.71 +1.64% 466,226株
26/01/05 44.51 44.66 42.82 43.20 -1.75 -3.89% 467,293株
26/01/02 48.28 48.57 44.80 44.95 -3.53 -7.28% 498,235株
25/12/31 47.94 49.19 47.71 48.48 +0.25 +0.52% 367,140株
25/12/30 50.69 51.00 46.89 48.23 -2.68 -5.26% 543,659株
25/12/29 50.00 52.47 50.00 50.91 +0.81 +1.62% 438,483株
25/12/26 50.00 50.18 49.50 50.10 +0.09 +0.18% 197,907株
25/12/24 50.00 50.90 49.79 50.01 -0.03 -0.06% 185,011株
25/12/23 50.00 51.27 49.14 50.04 -0.29 -0.58% 406,988株