5,389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) |
|---|---|---|---|---|---|---|
| 2025/12/16 | 4,625.0 | 4,775.0 | 4,625.0 | 4,715.0 | 4,715.0 | 1,404,300 |
| 2025/12/15 | 4,650.0 | 4,745.0 | 4,490.0 | 4,620.0 | 4,620.0 | 2,267,000 |
| 2025/12/12 | 4,715.0 | 4,900.0 | 4,630.0 | 4,685.0 | 4,685.0 | 3,388,900 |
| 2025/12/11 | 5,110.0 | 5,250.0 | 4,770.0 | 4,770.0 | 4,770.0 | 5,368,600 |
| 2025/12/10 | 5,900.0 | 5,940.0 | 5,740.0 | 5,770.0 | 5,770.0 | 944,600 |
| 2025/12/09 | 5,830.0 | 5,980.0 | 5,760.0 | 5,850.0 | 5,850.0 | 683,500 |
| 2025/12/08 | 5,670.0 | 5,890.0 | 5,610.0 | 5,850.0 | 5,850.0 | 446,100 |
| 2025/12/05 | 5,790.0 | 5,840.0 | 5,580.0 | 5,710.0 | 5,710.0 | 620,900 |
| 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 |
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。
