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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 12,110.0 | 12,270.0 | 11,480.0 | 11,510.0 | 5,755.0 | 780,000 |
| 2022/10/05 | 12,830.0 | 13,080.0 | 12,180.0 | 12,410.0 | 6,205.0 | 998,300 |
| 2022/10/04 | 11,570.0 | 12,690.0 | 11,350.0 | 12,680.0 | 6,340.0 | 1,187,100 |
| 2022/10/03 | 11,650.0 | 12,620.0 | 11,110.0 | 11,300.0 | 5,650.0 | 1,566,500 |
| 2022/09/30 | 11,650.0 | 11,850.0 | 11,140.0 | 11,520.0 | 5,760.0 | 1,049,400 |
| 2022/09/29 | 10,460.0 | 12,200.0 | 10,420.0 | 11,800.0 | 5,900.0 | 2,625,900 |
| 2022/09/28 | 10,750.0 | 10,870.0 | 10,070.0 | 10,200.0 | 5,100.0 | 1,049,300 |
| 2022/09/27 | 9,910.0 | 10,680.0 | 9,770.0 | 10,310.0 | 5,155.0 | 1,306,000 |
| 2022/09/26 | 10,020.0 | 10,310.0 | 9,570.0 | 9,610.0 | 4,805.0 | 853,200 |
| 2022/09/22 | 10,040.0 | 10,690.0 | 9,960.0 | 10,050.0 | 5,025.0 | 1,040,300 |
| 2022/09/21 | 10,860.0 | 11,650.0 | 9,930.0 | 10,010.0 | 5,005.0 | 2,563,500 |
| 2022/09/20 | 10,940.0 | 12,710.0 | 10,610.0 | 10,840.0 | 5,420.0 | 3,444,900 |
| 2022/09/16 | 10,580.0 | 10,910.0 | 10,130.0 | 10,910.0 | 5,455.0 | 2,572,800 |
| 2022/09/15 | 9,410.0 | 9,410.0 | 9,410.0 | 9,410.0 | 4,705.0 | 44,400 |
| 2022/09/14 | 7,260.0 | 7,930.0 | 7,230.0 | 7,910.0 | 3,955.0 | 708,300 |
| 2022/09/13 | 7,490.0 | 7,560.0 | 7,390.0 | 7,480.0 | 3,740.0 | 214,000 |
| 2022/09/12 | 7,450.0 | 7,600.0 | 7,340.0 | 7,520.0 | 3,760.0 | 387,900 |
| 2022/09/09 | 7,100.0 | 7,310.0 | 7,040.0 | 7,300.0 | 3,650.0 | 290,700 |
| 2022/09/08 | 7,160.0 | 7,180.0 | 6,970.0 | 7,010.0 | 3,505.0 | 173,500 |
| 2022/09/07 | 7,160.0 | 7,160.0 | 6,780.0 | 6,950.0 | 3,475.0 | 232,600 |
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。
