6,166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) |
|---|---|---|---|---|---|---|
| 2022/12/28 | 6,220.0 | 6,440.0 | 6,020.0 | 6,270.0 | 3,135.0 | 1,467,700 |
| 2022/12/27 | 5,850.0 | 6,400.0 | 5,840.0 | 6,210.0 | 3,105.0 | 1,808,700 |
| 2022/12/26 | 5,500.0 | 5,890.0 | 5,490.0 | 5,750.0 | 2,875.0 | 781,100 |
| 2022/12/23 | 5,590.0 | 5,650.0 | 5,460.0 | 5,500.0 | 2,750.0 | 752,600 |
| 2022/12/22 | 6,030.0 | 6,080.0 | 5,680.0 | 5,710.0 | 2,855.0 | 634,800 |
| 2022/12/21 | 6,070.0 | 6,140.0 | 5,870.0 | 5,940.0 | 2,970.0 | 740,000 |
| 2022/12/20 | 6,490.0 | 6,530.0 | 5,980.0 | 6,050.0 | 3,025.0 | 1,329,900 |
| 2022/12/19 | 6,310.0 | 6,740.0 | 6,240.0 | 6,500.0 | 3,250.0 | 1,445,600 |
| 2022/12/16 | 6,650.0 | 7,090.0 | 6,410.0 | 6,470.0 | 3,235.0 | 3,391,100 |
| 2022/12/15 | 7,700.0 | 7,700.0 | 7,320.0 | 7,460.0 | 3,730.0 | 1,046,700 |
| 2022/12/14 | 7,650.0 | 7,750.0 | 7,530.0 | 7,660.0 | 3,830.0 | 677,400 |
| 2022/12/13 | 7,930.0 | 8,040.0 | 7,480.0 | 7,620.0 | 3,810.0 | 1,339,700 |
| 2022/12/12 | 7,490.0 | 7,920.0 | 7,460.0 | 7,820.0 | 3,910.0 | 1,779,200 |
| 2022/12/09 | 7,920.0 | 7,930.0 | 7,360.0 | 7,440.0 | 3,720.0 | 1,323,000 |
| 2022/12/08 | 7,700.0 | 7,800.0 | 7,250.0 | 7,700.0 | 3,850.0 | 1,918,000 |
| 2022/12/07 | 7,830.0 | 7,970.0 | 7,580.0 | 7,750.0 | 3,875.0 | 2,340,800 |
| 2022/12/06 | 8,380.0 | 8,420.0 | 7,550.0 | 7,700.0 | 3,850.0 | 2,773,900 |
| 2022/12/05 | 9,170.0 | 9,690.0 | 8,430.0 | 8,680.0 | 4,340.0 | 1,933,000 |
| 2022/12/02 | 10,250.0 | 10,600.0 | 10,220.0 | 10,520.0 | 5,260.0 | 174,400 |
| 2022/12/01 | 10,760.0 | 10,780.0 | 10,290.0 | 10,360.0 | 5,180.0 | 234,900 |
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。
