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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 10,880.0 | 11,070.0 | 10,390.0 | 10,500.0 | 5,250.0 | 526,500 |
| 2022/11/04 | 11,380.0 | 11,530.0 | 10,940.0 | 11,170.0 | 5,585.0 | 417,900 |
| 2022/11/02 | 11,940.0 | 12,190.0 | 11,670.0 | 11,680.0 | 5,840.0 | 300,700 |
| 2022/11/01 | 12,200.0 | 12,380.0 | 12,000.0 | 12,010.0 | 6,005.0 | 351,700 |
| 2022/10/31 | 12,630.0 | 12,670.0 | 12,220.0 | 12,360.0 | 6,180.0 | 325,100 |
| 2022/10/28 | 12,830.0 | 12,840.0 | 12,110.0 | 12,380.0 | 6,190.0 | 455,700 |
| 2022/10/27 | 12,910.0 | 13,790.0 | 12,530.0 | 12,530.0 | 6,265.0 | 1,705,600 |
| 2022/10/26 | 12,850.0 | 12,920.0 | 12,000.0 | 12,070.0 | 6,035.0 | 399,200 |
| 2022/10/25 | 12,980.0 | 13,090.0 | 12,740.0 | 12,790.0 | 6,395.0 | 338,100 |
| 2022/10/24 | 12,940.0 | 13,250.0 | 12,610.0 | 12,760.0 | 6,380.0 | 311,900 |
| 2022/10/21 | 12,320.0 | 12,780.0 | 12,160.0 | 12,700.0 | 6,350.0 | 275,600 |
| 2022/10/20 | 12,120.0 | 12,620.0 | 12,020.0 | 12,390.0 | 6,195.0 | 279,000 |
| 2022/10/19 | 12,880.0 | 13,020.0 | 12,070.0 | 12,070.0 | 6,035.0 | 451,700 |
| 2022/10/18 | 12,000.0 | 12,430.0 | 11,880.0 | 12,360.0 | 6,180.0 | 345,700 |
| 2022/10/17 | 11,560.0 | 11,850.0 | 11,410.0 | 11,760.0 | 5,880.0 | 145,700 |
| 2022/10/14 | 12,000.0 | 12,150.0 | 11,570.0 | 11,670.0 | 5,835.0 | 315,500 |
| 2022/10/13 | 11,600.0 | 12,000.0 | 11,520.0 | 11,550.0 | 5,775.0 | 410,600 |
| 2022/10/12 | 10,830.0 | 11,800.0 | 10,760.0 | 11,630.0 | 5,815.0 | 580,400 |
| 2022/10/11 | 11,080.0 | 11,140.0 | 10,850.0 | 10,910.0 | 5,455.0 | 293,500 |
| 2022/10/07 | 11,490.0 | 11,800.0 | 11,120.0 | 11,250.0 | 5,625.0 | 412,100 |
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。
