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) |
|---|---|---|---|---|---|---|
| 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 |
| 2023/01/05 | 5,700.0 | 6,050.0 | 5,650.0 | 5,980.0 | 2,990.0 | 730,900 |
| 2023/01/04 | 5,800.0 | 5,860.0 | 5,620.0 | 5,620.0 | 2,810.0 | 527,600 |
| 2022/12/30 | 6,200.0 | 6,290.0 | 5,880.0 | 5,900.0 | 2,950.0 | 815,000 |
| 2022/12/29 | 6,170.0 | 6,440.0 | 6,080.0 | 6,150.0 | 3,075.0 | 990,900 |
| 2022/12/28 | 6,220.0 | 6,440.0 | 6,020.0 | 6,270.0 | 3,135.0 | 1,467,700 |
| 2022/12/27 | 5,850.0 | 6,400.0 | 5,840.0 | 6,210.0 | 3,105.0 | 1,808,700 |
| 2022/12/26 | 5,500.0 | 5,890.0 | 5,490.0 | 5,750.0 | 2,875.0 | 781,100 |
| 2022/12/23 | 5,590.0 | 5,650.0 | 5,460.0 | 5,500.0 | 2,750.0 | 752,600 |
| 2022/12/22 | 6,030.0 | 6,080.0 | 5,680.0 | 5,710.0 | 2,855.0 | 634,800 |
| 2022/12/21 | 6,070.0 | 6,140.0 | 5,870.0 | 5,940.0 | 2,970.0 | 740,000 |
| 2022/12/20 | 6,490.0 | 6,530.0 | 5,980.0 | 6,050.0 | 3,025.0 | 1,329,900 |
| 2022/12/19 | 6,310.0 | 6,740.0 | 6,240.0 | 6,500.0 | 3,250.0 | 1,445,600 |
| 2022/12/16 | 6,650.0 | 7,090.0 | 6,410.0 | 6,470.0 | 3,235.0 | 3,391,100 |
| 2022/12/15 | 7,700.0 | 7,700.0 | 7,320.0 | 7,460.0 | 3,730.0 | 1,046,700 |
| 2022/12/14 | 7,650.0 | 7,750.0 | 7,530.0 | 7,660.0 | 3,830.0 | 677,400 |
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。
