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) |
|---|---|---|---|---|---|---|
| 2022/12/13 | 7,930.0 | 8,040.0 | 7,480.0 | 7,620.0 | 3,810.0 | 1,339,700 |
| 2022/12/12 | 7,490.0 | 7,920.0 | 7,460.0 | 7,820.0 | 3,910.0 | 1,779,200 |
| 2022/12/09 | 7,920.0 | 7,930.0 | 7,360.0 | 7,440.0 | 3,720.0 | 1,323,000 |
| 2022/12/08 | 7,700.0 | 7,800.0 | 7,250.0 | 7,700.0 | 3,850.0 | 1,918,000 |
| 2022/12/07 | 7,830.0 | 7,970.0 | 7,580.0 | 7,750.0 | 3,875.0 | 2,340,800 |
| 2022/12/06 | 8,380.0 | 8,420.0 | 7,550.0 | 7,700.0 | 3,850.0 | 2,773,900 |
| 2022/12/05 | 9,170.0 | 9,690.0 | 8,430.0 | 8,680.0 | 4,340.0 | 1,933,000 |
| 2022/12/02 | 10,250.0 | 10,600.0 | 10,220.0 | 10,520.0 | 5,260.0 | 174,400 |
| 2022/12/01 | 10,760.0 | 10,780.0 | 10,290.0 | 10,360.0 | 5,180.0 | 234,900 |
| 2022/11/30 | 10,820.0 | 10,870.0 | 10,450.0 | 10,460.0 | 5,230.0 | 239,800 |
| 2022/11/29 | 10,600.0 | 11,060.0 | 10,460.0 | 10,920.0 | 5,460.0 | 242,700 |
| 2022/11/28 | 10,970.0 | 10,970.0 | 10,640.0 | 10,650.0 | 5,325.0 | 213,300 |
| 2022/11/25 | 11,200.0 | 11,300.0 | 11,000.0 | 11,050.0 | 5,525.0 | 167,400 |
| 2022/11/24 | 11,300.0 | 11,390.0 | 11,060.0 | 11,180.0 | 5,590.0 | 182,300 |
| 2022/11/22 | 11,300.0 | 11,490.0 | 11,090.0 | 11,140.0 | 5,570.0 | 198,000 |
| 2022/11/21 | 11,500.0 | 11,820.0 | 11,130.0 | 11,380.0 | 5,690.0 | 324,800 |
| 2022/11/18 | 12,190.0 | 12,280.0 | 11,570.0 | 11,620.0 | 5,810.0 | 332,300 |
| 2022/11/17 | 12,200.0 | 12,500.0 | 11,880.0 | 12,080.0 | 6,040.0 | 590,000 |
| 2022/11/16 | 11,150.0 | 12,040.0 | 11,120.0 | 11,950.0 | 5,975.0 | 605,000 |
| 2022/11/15 | 11,270.0 | 11,300.0 | 10,780.0 | 11,120.0 | 5,560.0 | 301,100 |
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。
