5,335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) |
|---|---|---|---|---|---|---|
| 2025/10/16 | 6,050.0 | 6,120.0 | 5,910.0 | 5,950.0 | 5,950.0 | 354,600 |
| 2025/10/15 | 5,850.0 | 5,890.0 | 5,790.0 | 5,890.0 | 5,890.0 | 267,800 |
| 2025/10/14 | 5,880.0 | 5,910.0 | 5,740.0 | 5,760.0 | 5,760.0 | 345,200 |
| 2025/10/10 | 6,000.0 | 6,010.0 | 5,810.0 | 5,920.0 | 5,920.0 | 460,500 |
| 2025/10/09 | 5,850.0 | 6,130.0 | 5,840.0 | 6,020.0 | 6,020.0 | 856,200 |
| 2025/10/08 | 5,640.0 | 5,780.0 | 5,630.0 | 5,770.0 | 5,770.0 | 341,500 |
| 2025/10/07 | 5,660.0 | 5,730.0 | 5,620.0 | 5,620.0 | 5,620.0 | 340,900 |
| 2025/10/06 | 5,700.0 | 5,770.0 | 5,530.0 | 5,740.0 | 5,740.0 | 508,900 |
| 2025/10/03 | 5,660.0 | 5,720.0 | 5,570.0 | 5,630.0 | 5,630.0 | 373,100 |
| 2025/10/02 | 5,790.0 | 5,880.0 | 5,540.0 | 5,590.0 | 5,590.0 | 792,000 |
| 2025/10/01 | 5,690.0 | 5,780.0 | 5,610.0 | 5,760.0 | 5,760.0 | 785,400 |
| 2025/09/30 | 5,520.0 | 5,690.0 | 5,440.0 | 5,630.0 | 5,630.0 | 618,100 |
| 2025/09/29 | 5,450.0 | 5,600.0 | 5,370.0 | 5,520.0 | 5,520.0 | 640,300 |
| 2025/09/26 | 5,470.0 | 5,490.0 | 5,340.0 | 5,400.0 | 5,400.0 | 614,000 |
| 2025/09/25 | 5,410.0 | 5,440.0 | 5,320.0 | 5,400.0 | 5,400.0 | 556,900 |
| 2025/09/24 | 5,450.0 | 5,490.0 | 5,260.0 | 5,450.0 | 5,450.0 | 718,900 |
| 2025/09/22 | 5,590.0 | 5,630.0 | 5,500.0 | 5,540.0 | 5,540.0 | 461,500 |
| 2025/09/19 | 5,660.0 | 5,710.0 | 5,530.0 | 5,560.0 | 5,560.0 | 763,100 |
| 2025/09/18 | 5,590.0 | 5,850.0 | 5,530.0 | 5,680.0 | 5,680.0 | 959,600 |
| 2025/09/17 | 5,680.0 | 5,830.0 | 5,600.0 | 5,630.0 | 5,630.0 | 1,126,900 |
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。
