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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 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 |
| 2025/11/06 | 6,120.0 | 6,180.0 | 6,010.0 | 6,170.0 | 6,170.0 | 321,500 |
| 2025/11/05 | 6,250.0 | 6,300.0 | 5,880.0 | 6,110.0 | 6,110.0 | 474,000 |
| 2025/11/04 | 6,000.0 | 6,110.0 | 5,890.0 | 6,050.0 | 6,050.0 | 341,100 |
| 2025/10/31 | 5,880.0 | 6,100.0 | 5,880.0 | 6,040.0 | 6,040.0 | 392,300 |
| 2025/10/30 | 5,930.0 | 5,990.0 | 5,860.0 | 5,890.0 | 5,890.0 | 408,600 |
| 2025/10/29 | 6,110.0 | 6,140.0 | 5,960.0 | 6,030.0 | 6,030.0 | 438,500 |
| 2025/10/28 | 6,230.0 | 6,250.0 | 6,070.0 | 6,100.0 | 6,100.0 | 469,600 |
| 2025/10/27 | 6,260.0 | 6,290.0 | 6,180.0 | 6,280.0 | 6,280.0 | 417,500 |
| 2025/10/24 | 6,330.0 | 6,350.0 | 6,190.0 | 6,270.0 | 6,270.0 | 600,200 |
| 2025/10/23 | 6,280.0 | 6,320.0 | 6,220.0 | 6,230.0 | 6,230.0 | 316,300 |
| 2025/10/22 | 6,350.0 | 6,390.0 | 6,250.0 | 6,280.0 | 6,280.0 | 507,100 |
| 2025/10/21 | 6,480.0 | 6,640.0 | 6,380.0 | 6,380.0 | 6,380.0 | 1,024,100 |
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。
