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) |
|---|---|---|---|---|---|---|
| 2022/08/16 | 6,150.0 | 6,470.0 | 6,120.0 | 6,470.0 | 3,235.0 | 283,200 |
| 2022/08/15 | 6,200.0 | 6,300.0 | 6,120.0 | 6,200.0 | 3,100.0 | 163,200 |
| 2022/08/12 | 6,200.0 | 6,280.0 | 6,110.0 | 6,150.0 | 3,075.0 | 123,400 |
| 2022/08/10 | 6,250.0 | 6,250.0 | 6,060.0 | 6,080.0 | 3,040.0 | 104,500 |
| 2022/08/09 | 6,160.0 | 6,260.0 | 6,000.0 | 6,230.0 | 3,115.0 | 160,000 |
| 2022/08/08 | 6,150.0 | 6,210.0 | 6,060.0 | 6,140.0 | 3,070.0 | 103,000 |
| 2022/08/05 | 6,220.0 | 6,370.0 | 6,130.0 | 6,210.0 | 3,105.0 | 194,100 |
| 2022/08/04 | 5,960.0 | 6,240.0 | 5,950.0 | 6,210.0 | 3,105.0 | 230,200 |
| 2022/08/03 | 6,070.0 | 6,140.0 | 5,910.0 | 5,930.0 | 2,965.0 | 119,300 |
| 2022/08/02 | 5,920.0 | 6,080.0 | 5,850.0 | 6,060.0 | 3,030.0 | 133,500 |
| 2022/08/01 | 6,060.0 | 6,090.0 | 5,940.0 | 6,020.0 | 3,010.0 | 135,900 |
| 2022/07/29 | 6,390.0 | 6,490.0 | 6,060.0 | 6,140.0 | 3,070.0 | 323,600 |
| 2022/07/28 | 6,720.0 | 6,930.0 | 6,280.0 | 6,360.0 | 3,180.0 | 775,800 |
| 2022/07/27 | 6,360.0 | 6,850.0 | 6,340.0 | 6,460.0 | 3,230.0 | 985,600 |
| 2022/07/26 | 6,270.0 | 6,370.0 | 6,100.0 | 6,190.0 | 3,095.0 | 428,100 |
| 2022/07/25 | 5,920.0 | 6,490.0 | 5,910.0 | 6,370.0 | 3,185.0 | 773,400 |
| 2022/07/22 | 5,990.0 | 6,050.0 | 5,780.0 | 5,820.0 | 2,910.0 | 276,100 |
| 2022/07/21 | 5,610.0 | 6,130.0 | 5,590.0 | 6,000.0 | 3,000.0 | 566,200 |
| 2022/07/20 | 5,720.0 | 5,900.0 | 5,570.0 | 5,640.0 | 2,820.0 | 291,700 |
| 2022/07/19 | 5,640.0 | 5,680.0 | 5,560.0 | 5,620.0 | 2,810.0 | 162,400 |
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。
