5,059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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,660.0 | 5,730.0 | 5,620.0 | 5,620.0 | 5,620.0 | 340,900 |
| 2025/10/06 | 5,700.0 | 5,770.0 | 5,530.0 | 5,740.0 | 5,740.0 | 508,900 |
| 2025/10/03 | 5,660.0 | 5,720.0 | 5,570.0 | 5,630.0 | 5,630.0 | 373,100 |
| 2025/10/02 | 5,790.0 | 5,880.0 | 5,540.0 | 5,590.0 | 5,590.0 | 792,000 |
| 2025/10/01 | 5,690.0 | 5,780.0 | 5,610.0 | 5,760.0 | 5,760.0 | 785,400 |
| 2025/09/30 | 5,520.0 | 5,690.0 | 5,440.0 | 5,630.0 | 5,630.0 | 618,100 |
| 2025/09/29 | 5,450.0 | 5,600.0 | 5,370.0 | 5,520.0 | 5,520.0 | 640,300 |
| 2025/09/26 | 5,470.0 | 5,490.0 | 5,340.0 | 5,400.0 | 5,400.0 | 614,000 |
| 2025/09/25 | 5,410.0 | 5,440.0 | 5,320.0 | 5,400.0 | 5,400.0 | 556,900 |
| 2025/09/24 | 5,450.0 | 5,490.0 | 5,260.0 | 5,450.0 | 5,450.0 | 718,900 |
| 2025/09/22 | 5,590.0 | 5,630.0 | 5,500.0 | 5,540.0 | 5,540.0 | 461,500 |
| 2025/09/19 | 5,660.0 | 5,710.0 | 5,530.0 | 5,560.0 | 5,560.0 | 763,100 |
| 2025/09/18 | 5,590.0 | 5,850.0 | 5,530.0 | 5,680.0 | 5,680.0 | 959,600 |
| 2025/09/17 | 5,680.0 | 5,830.0 | 5,600.0 | 5,630.0 | 5,630.0 | 1,126,900 |
| 2025/09/16 | 5,910.0 | 5,980.0 | 5,560.0 | 5,580.0 | 5,580.0 | 2,447,600 |
| 2025/09/12 | 5,800.0 | 6,280.0 | 5,750.0 | 6,260.0 | 6,260.0 | 5,572,900 |
| 2025/09/11 | 5,650.0 | 5,650.0 | 5,580.0 | 5,650.0 | 5,650.0 | 1,174,500 |
| 2025/09/10 | 4,910.0 | 5,000.0 | 4,875.0 | 4,950.0 | 4,950.0 | 1,401,700 |
| 2025/09/09 | 4,800.0 | 4,970.0 | 4,775.0 | 4,925.0 | 4,925.0 | 1,048,300 |
| 2025/09/08 | 4,740.0 | 4,890.0 | 4,715.0 | 4,750.0 | 4,750.0 | 757,400 |
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。
