5,184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) |
|---|---|---|---|---|---|---|
| 2023/07/28 | 3,510.0 | 3,655.0 | 3,470.0 | 3,540.0 | 3,540.0 | 2,218,400 |
| 2023/07/27 | 7,340.0 | 7,540.0 | 7,240.0 | 7,300.0 | 3,650.0 | 813,800 |
| 2023/07/26 | 7,390.0 | 7,440.0 | 7,180.0 | 7,370.0 | 3,685.0 | 773,900 |
| 2023/07/25 | 7,310.0 | 7,520.0 | 7,230.0 | 7,390.0 | 3,695.0 | 812,200 |
| 2023/07/24 | 7,500.0 | 7,590.0 | 7,280.0 | 7,310.0 | 3,655.0 | 1,018,100 |
| 2023/07/21 | 7,540.0 | 7,550.0 | 7,350.0 | 7,470.0 | 3,735.0 | 1,086,300 |
| 2023/07/20 | 7,880.0 | 7,890.0 | 7,640.0 | 7,640.0 | 3,820.0 | 1,014,800 |
| 2023/07/19 | 8,030.0 | 8,130.0 | 7,740.0 | 7,870.0 | 3,935.0 | 1,519,500 |
| 2023/07/18 | 7,760.0 | 8,270.0 | 7,660.0 | 7,920.0 | 3,960.0 | 3,159,200 |
| 2023/07/14 | 7,840.0 | 7,850.0 | 7,520.0 | 7,610.0 | 3,805.0 | 1,445,000 |
| 2023/07/13 | 7,940.0 | 7,990.0 | 7,780.0 | 7,800.0 | 3,900.0 | 1,243,300 |
| 2023/07/12 | 7,930.0 | 8,240.0 | 7,760.0 | 7,870.0 | 3,935.0 | 2,801,300 |
| 2023/07/11 | 7,530.0 | 8,020.0 | 7,460.0 | 7,890.0 | 3,945.0 | 3,414,900 |
| 2023/07/10 | 7,600.0 | 7,600.0 | 7,140.0 | 7,420.0 | 3,710.0 | 2,064,700 |
| 2023/07/07 | 6,950.0 | 7,500.0 | 6,950.0 | 7,370.0 | 3,685.0 | 1,749,200 |
| 2023/07/06 | 7,540.0 | 7,630.0 | 6,940.0 | 7,130.0 | 3,565.0 | 3,286,400 |
| 2023/07/05 | 7,700.0 | 7,860.0 | 7,650.0 | 7,790.0 | 3,895.0 | 756,400 |
| 2023/07/04 | 7,760.0 | 7,780.0 | 7,540.0 | 7,770.0 | 3,885.0 | 1,271,300 |
| 2023/07/03 | 7,880.0 | 8,050.0 | 7,790.0 | 7,820.0 | 3,910.0 | 2,009,800 |
| 2023/06/30 | 7,490.0 | 7,800.0 | 7,370.0 | 7,730.0 | 3,865.0 | 1,720,100 |
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。
