5,181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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 5,230.0 | 5,300.0 | 5,020.0 | 5,060.0 | 2,530.0 | 501,900 |
| 2023/02/02 | 5,250.0 | 5,410.0 | 5,140.0 | 5,170.0 | 2,585.0 | 731,300 |
| 2023/02/01 | 5,290.0 | 5,440.0 | 5,010.0 | 5,170.0 | 2,585.0 | 864,400 |
| 2023/01/31 | 5,120.0 | 5,430.0 | 5,020.0 | 5,310.0 | 2,655.0 | 1,145,400 |
| 2023/01/30 | 4,945.0 | 5,120.0 | 4,920.0 | 4,995.0 | 2,497.5 | 765,100 |
| 2023/01/27 | 5,420.0 | 5,460.0 | 5,080.0 | 5,080.0 | 2,540.0 | 650,000 |
| 2023/01/26 | 5,510.0 | 5,570.0 | 5,360.0 | 5,400.0 | 2,700.0 | 361,700 |
| 2023/01/25 | 5,370.0 | 5,590.0 | 5,350.0 | 5,440.0 | 2,720.0 | 835,000 |
| 2023/01/24 | 5,560.0 | 5,590.0 | 5,250.0 | 5,320.0 | 2,660.0 | 1,208,800 |
| 2023/01/23 | 5,700.0 | 5,710.0 | 5,460.0 | 5,460.0 | 2,730.0 | 784,800 |
| 2023/01/20 | 5,840.0 | 5,850.0 | 5,600.0 | 5,610.0 | 2,805.0 | 1,331,100 |
| 2023/01/19 | 5,700.0 | 6,100.0 | 5,660.0 | 5,940.0 | 2,970.0 | 1,533,800 |
| 2023/01/18 | 6,160.0 | 6,200.0 | 5,940.0 | 6,200.0 | 3,100.0 | 528,500 |
| 2023/01/17 | 6,270.0 | 6,390.0 | 6,140.0 | 6,160.0 | 3,080.0 | 308,300 |
| 2023/01/16 | 6,110.0 | 6,410.0 | 6,010.0 | 6,270.0 | 3,135.0 | 476,300 |
| 2023/01/13 | 6,210.0 | 6,450.0 | 6,160.0 | 6,230.0 | 3,115.0 | 464,400 |
| 2023/01/12 | 6,670.0 | 6,700.0 | 6,220.0 | 6,240.0 | 3,120.0 | 613,600 |
| 2023/01/11 | 6,300.0 | 6,620.0 | 6,260.0 | 6,600.0 | 3,300.0 | 694,200 |
| 2023/01/10 | 6,380.0 | 6,400.0 | 6,150.0 | 6,310.0 | 3,155.0 | 431,200 |
| 2023/01/06 | 5,900.0 | 6,210.0 | 5,800.0 | 6,190.0 | 3,095.0 | 602,600 |
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。
