5,062円
ＡＮＹＣＯＬＯＲの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 5,820.0 | 5,930.0 | 5,690.0 | 5,790.0 | 5,790.0 | 486,200 |
| 2025/12/03 | 5,830.0 | 5,980.0 | 5,720.0 | 5,840.0 | 5,840.0 | 751,500 |
| 2025/12/02 | 6,170.0 | 6,200.0 | 5,940.0 | 5,990.0 | 5,990.0 | 595,900 |
| 2025/12/01 | 6,490.0 | 6,510.0 | 6,220.0 | 6,220.0 | 6,220.0 | 354,200 |
| 2025/11/28 | 6,560.0 | 6,570.0 | 6,420.0 | 6,440.0 | 6,440.0 | 241,500 |
| 2025/11/27 | 6,470.0 | 6,520.0 | 6,390.0 | 6,390.0 | 6,390.0 | 276,400 |
| 2025/11/26 | 6,160.0 | 6,390.0 | 6,140.0 | 6,390.0 | 6,390.0 | 395,600 |
| 2025/11/25 | 6,440.0 | 6,440.0 | 6,110.0 | 6,160.0 | 6,160.0 | 523,800 |
| 2025/11/21 | 6,020.0 | 6,470.0 | 6,020.0 | 6,440.0 | 6,440.0 | 518,300 |
| 2025/11/20 | 6,050.0 | 6,240.0 | 5,890.0 | 6,190.0 | 6,190.0 | 613,600 |
| 2025/11/19 | 6,110.0 | 6,110.0 | 5,760.0 | 5,990.0 | 5,990.0 | 870,600 |
| 2025/11/18 | 6,360.0 | 6,490.0 | 6,310.0 | 6,310.0 | 6,310.0 | 422,300 |
| 2025/11/17 | 6,500.0 | 6,510.0 | 6,320.0 | 6,440.0 | 6,440.0 | 359,700 |
| 2025/11/14 | 6,410.0 | 6,570.0 | 6,340.0 | 6,520.0 | 6,520.0 | 589,200 |
| 2025/11/13 | 6,660.0 | 6,740.0 | 6,570.0 | 6,710.0 | 6,710.0 | 420,600 |
| 2025/11/12 | 6,490.0 | 6,790.0 | 6,480.0 | 6,680.0 | 6,680.0 | 762,200 |
| 2025/11/11 | 6,490.0 | 6,690.0 | 6,410.0 | 6,490.0 | 6,490.0 | 849,900 |
| 2025/11/10 | 6,280.0 | 6,470.0 | 6,210.0 | 6,450.0 | 6,450.0 | 573,400 |
| 2025/11/07 | 6,000.0 | 6,230.0 | 5,990.0 | 6,200.0 | 6,200.0 | 402,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＮＹＣＯＬＯＲの取引履歴を振り返りませんか？
ＡＮＹＣＯＬＯＲの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
