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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 6,160.0 | 6,180.0 | 5,770.0 | 5,890.0 | 2,945.0 | 402,300 |
| 2022/07/07 | 5,880.0 | 6,220.0 | 5,760.0 | 5,990.0 | 2,995.0 | 671,200 |
| 2022/07/06 | 6,560.0 | 6,750.0 | 5,730.0 | 5,740.0 | 2,870.0 | 853,900 |
| 2022/07/05 | 5,800.0 | 6,580.0 | 5,770.0 | 6,360.0 | 3,180.0 | 1,119,600 |
| 2022/07/04 | 6,200.0 | 6,230.0 | 5,580.0 | 5,620.0 | 2,810.0 | 553,700 |
| 2022/07/01 | 6,620.0 | 6,770.0 | 6,160.0 | 6,230.0 | 3,115.0 | 449,400 |
| 2022/06/30 | 6,700.0 | 6,800.0 | 6,180.0 | 6,540.0 | 3,270.0 | 603,000 |
| 2022/06/29 | 6,970.0 | 7,120.0 | 6,720.0 | 6,760.0 | 3,380.0 | 555,600 |
| 2022/06/28 | 7,070.0 | 7,350.0 | 6,910.0 | 7,120.0 | 3,560.0 | 820,700 |
| 2022/06/27 | 7,480.0 | 7,510.0 | 6,890.0 | 6,980.0 | 3,490.0 | 784,000 |
| 2022/06/24 | 8,000.0 | 8,160.0 | 7,350.0 | 7,450.0 | 3,725.0 | 1,271,500 |
| 2022/06/23 | 7,500.0 | 8,100.0 | 7,270.0 | 7,720.0 | 3,860.0 | 1,980,600 |
| 2022/06/22 | 7,900.0 | 8,200.0 | 7,170.0 | 7,460.0 | 3,730.0 | 2,470,600 |
| 2022/06/21 | 7,200.0 | 7,700.0 | 6,710.0 | 7,500.0 | 3,750.0 | 2,973,700 |
| 2022/06/20 | 7,400.0 | 7,810.0 | 6,750.0 | 6,880.0 | 3,440.0 | 3,920,100 |
| 2022/06/17 | 8,540.0 | 9,050.0 | 7,320.0 | 7,320.0 | 3,660.0 | 3,792,800 |
| 2022/06/16 | 8,100.0 | 9,200.0 | 8,100.0 | 8,820.0 | 4,410.0 | 3,592,900 |
| 2022/06/15 | 7,700.0 | 7,700.0 | 7,280.0 | 7,700.0 | 3,850.0 | 2,462,900 |
| 2022/06/14 | 6,100.0 | 6,940.0 | 6,040.0 | 6,700.0 | 3,350.0 | 3,373,100 |
| 2022/06/13 | 6,540.0 | 7,200.0 | 6,010.0 | 6,200.0 | 3,100.0 | 4,904,400 |
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。
