ＡｎｙＭｉｎｄ Ｇｒｏｕｐ(5027)の株価時系列情報
ＡｎｙＭｉｎｄ Ｇｒｏｕｐ(5027)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,313 | 1,331 | 1,300 | 1,331 | 223,600 |
| 2024/08/29 | 1,310 | 1,342 | 1,290 | 1,311 | 268,800 |
| 2024/08/28 | 1,315 | 1,318 | 1,263 | 1,297 | 392,000 |
| 2024/08/27 | 1,345 | 1,376 | 1,309 | 1,325 | 818,000 |
| 2024/08/26 | 1,345 | 1,440 | 1,332 | 1,420 | 786,000 |
| 2024/08/23 | 1,298 | 1,339 | 1,297 | 1,315 | 421,700 |
| 2024/08/22 | 1,286 | 1,316 | 1,273 | 1,297 | 322,500 |
| 2024/08/21 | 1,287 | 1,328 | 1,287 | 1,304 | 340,100 |
| 2024/08/20 | 1,277 | 1,322 | 1,275 | 1,305 | 520,100 |
| 2024/08/19 | 1,288 | 1,308 | 1,261 | 1,261 | 440,000 |
| 2024/08/16 | 1,290 | 1,308 | 1,266 | 1,301 | 762,200 |
| 2024/08/15 | 1,358 | 1,359 | 1,190 | 1,240 | 1,620,000 |
| 2024/08/14 | 1,135 | 1,146 | 1,098 | 1,131 | 424,400 |
| 2024/08/13 | 1,036 | 1,101 | 1,036 | 1,098 | 287,000 |
| 2024/08/09 | 993 | 1,062 | 993 | 1,022 | 241,100 |
| 2024/08/08 | 941 | 1,003 | 927 | 978 | 168,100 |
| 2024/08/07 | 938 | 1,008 | 916 | 956 | 184,000 |
| 2024/08/06 | 952 | 1,050 | 936 | 953 | 221,300 |
| 2024/08/05 | 937 | 959 | 850 | 910 | 283,700 |
| 2024/08/02 | 1,019 | 1,045 | 981 | 1,012 | 414,300 |
| 2024/08/01 | 1,144 | 1,157 | 1,071 | 1,078 | 306,800 |
| 2024/07/31 | 1,150 | 1,154 | 1,116 | 1,154 | 115,800 |
| 2024/07/30 | 1,149 | 1,162 | 1,123 | 1,150 | 92,900 |
| 2024/07/29 | 1,152 | 1,171 | 1,150 | 1,156 | 72,200 |
| 2024/07/26 | 1,178 | 1,198 | 1,145 | 1,145 | 116,700 |
| 2024/07/25 | 1,126 | 1,162 | 1,119 | 1,148 | 142,800 |
| 2024/07/24 | 1,151 | 1,170 | 1,150 | 1,156 | 78,300 |
| 2024/07/23 | 1,169 | 1,195 | 1,151 | 1,161 | 123,400 |
| 2024/07/22 | 1,160 | 1,164 | 1,119 | 1,119 | 199,000 |
| 2024/07/19 | 1,163 | 1,172 | 1,145 | 1,169 | 225,000 |
| 2024/07/18 | 1,233 | 1,246 | 1,184 | 1,193 | 327,200 |
| 2024/07/17 | 1,260 | 1,279 | 1,243 | 1,263 | 318,200 |
| 2024/07/16 | 1,225 | 1,244 | 1,220 | 1,231 | 166,400 |
| 2024/07/12 | 1,169 | 1,237 | 1,160 | 1,219 | 345,000 |
| 2024/07/11 | 1,178 | 1,178 | 1,143 | 1,158 | 89,900 |
| 2024/07/10 | 1,160 | 1,170 | 1,143 | 1,169 | 235,800 |
| 2024/07/09 | 1,200 | 1,230 | 1,166 | 1,174 | 345,800 |
| 2024/07/08 | 1,211 | 1,227 | 1,202 | 1,214 | 206,600 |
| 2024/07/05 | 1,203 | 1,224 | 1,196 | 1,209 | 187,100 |
| 2024/07/04 | 1,189 | 1,214 | 1,176 | 1,205 | 299,800 |
| 2024/07/03 | 1,089 | 1,166 | 1,089 | 1,166 | 206,200 |
| 2024/07/02 | 1,081 | 1,098 | 1,075 | 1,091 | 65,900 |
| 2024/07/01 | 1,137 | 1,138 | 1,086 | 1,088 | 225,100 |
| 2024/06/28 | 1,130 | 1,138 | 1,111 | 1,130 | 129,600 |
| 2024/06/27 | 1,084 | 1,159 | 1,080 | 1,115 | 435,400 |
| 2024/06/26 | 1,144 | 1,144 | 1,111 | 1,114 | 121,800 |
| 2024/06/25 | 1,136 | 1,165 | 1,126 | 1,148 | 269,300 |
| 2024/06/24 | 1,083 | 1,124 | 1,081 | 1,122 | 337,800 |
| 2024/06/21 | 1,055 | 1,085 | 1,053 | 1,081 | 153,400 |
| 2024/06/20 | 1,046 | 1,059 | 1,046 | 1,054 | 40,900 |
| 2024/06/19 | 1,050 | 1,065 | 1,047 | 1,050 | 70,600 |
| 2024/06/18 | 1,062 | 1,070 | 1,043 | 1,043 | 87,800 |
| 2024/06/17 | 1,051 | 1,072 | 1,038 | 1,070 | 72,800 |
| 2024/06/14 | 1,038 | 1,069 | 1,014 | 1,060 | 159,000 |
| 2024/06/13 | 1,057 | 1,078 | 1,052 | 1,068 | 135,400 |
| 2024/06/12 | 1,064 | 1,085 | 1,052 | 1,067 | 67,400 |
| 2024/06/11 | 1,065 | 1,095 | 1,053 | 1,064 | 196,100 |
| 2024/06/10 | 1,057 | 1,064 | 1,038 | 1,047 | 92,000 |
| 2024/06/07 | 1,018 | 1,064 | 1,017 | 1,059 | 88,000 |
| 2024/06/06 | 1,076 | 1,076 | 1,032 | 1,048 | 277,900 |
| 2024/06/05 | 1,049 | 1,070 | 1,038 | 1,051 | 283,200 |
| 2024/06/04 | 983 | 1,048 | 983 | 1,040 | 384,800 |
| 2024/06/03 | 982 | 984 | 960 | 963 | 114,700 |
| 2024/05/31 | 958 | 982 | 945 | 975 | 123,000 |
| 2024/05/30 | 960 | 969 | 925 | 943 | 299,200 |
| 2024/05/29 | 1,041 | 1,054 | 972 | 975 | 453,300 |
| 2024/05/28 | 1,026 | 1,072 | 1,026 | 1,054 | 286,700 |
| 2024/05/27 | 1,047 | 1,047 | 992 | 1,014 | 316,900 |
| 2024/05/24 | 1,019 | 1,068 | 1,010 | 1,040 | 212,600 |
| 2024/05/23 | 1,015 | 1,068 | 996 | 1,049 | 272,300 |
| 2024/05/22 | 1,023 | 1,027 | 986 | 1,006 | 493,900 |
| 2024/05/21 | 1,055 | 1,093 | 1,047 | 1,047 | 466,700 |
| 2024/05/20 | 984 | 1,076 | 977 | 1,065 | 593,000 |
| 2024/05/17 | 1,005 | 1,010 | 973 | 982 | 248,500 |
| 2024/05/16 | 1,025 | 1,027 | 988 | 1,009 | 347,500 |
| 2024/05/15 | 1,117 | 1,130 | 997 | 1,026 | 908,600 |
| 2024/05/14 | 1,060 | 1,063 | 1,042 | 1,057 | 202,100 |
| 2024/05/13 | 1,027 | 1,065 | 1,021 | 1,056 | 241,000 |
| 2024/05/10 | 1,039 | 1,045 | 1,013 | 1,020 | 151,300 |
| 2024/05/09 | 1,057 | 1,059 | 1,013 | 1,027 | 126,000 |
| 2024/05/08 | 1,064 | 1,075 | 1,056 | 1,060 | 90,800 |
| 2024/05/07 | 1,048 | 1,089 | 1,046 | 1,070 | 163,700 |
| 2024/05/02 | 1,056 | 1,072 | 1,017 | 1,018 | 99,900 |
| 2024/05/01 | 1,091 | 1,093 | 1,050 | 1,056 | 127,700 |
| 2024/04/30 | 1,050 | 1,075 | 1,050 | 1,073 | 180,500 |
| 2024/04/26 | 1,040 | 1,045 | 1,012 | 1,033 | 87,000 |
| 2024/04/25 | 1,050 | 1,063 | 1,023 | 1,037 | 99,500 |
| 2024/04/24 | 1,051 | 1,072 | 1,037 | 1,041 | 132,200 |
| 2024/04/23 | 1,033 | 1,070 | 1,006 | 1,057 | 574,600 |
| 2024/04/22 | 1,025 | 1,030 | 1,007 | 1,023 | 35,600 |
| 2024/04/19 | 1,010 | 1,027 | 968 | 1,008 | 132,900 |
| 2024/04/18 | 998 | 1,030 | 991 | 1,020 | 102,700 |
| 2024/04/17 | 1,038 | 1,043 | 987 | 998 | 167,600 |
| 2024/04/16 | 1,039 | 1,059 | 1,006 | 1,020 | 90,700 |
| 2024/04/15 | 1,018 | 1,052 | 1,016 | 1,052 | 84,500 |
| 2024/04/12 | 1,018 | 1,028 | 990 | 1,003 | 96,500 |
| 2024/04/11 | 1,030 | 1,046 | 1,002 | 1,033 | 104,400 |
| 2024/04/10 | 1,055 | 1,068 | 1,034 | 1,040 | 104,100 |
| 2024/04/09 | 1,045 | 1,060 | 1,036 | 1,045 | 67,600 |
| 2024/04/08 | 1,040 | 1,068 | 1,035 | 1,050 | 66,800 |
| 2024/04/05 | 1,041 | 1,059 | 1,033 | 1,041 | 148,600 |
| 2024/04/04 | 1,054 | 1,067 | 1,045 | 1,052 | 123,800 |
| 2024/04/03 | 1,032 | 1,067 | 1,032 | 1,054 | 170,900 |
| 2024/04/02 | 1,117 | 1,129 | 1,036 | 1,040 | 388,800 |
| 2024/04/01 | 1,125 | 1,137 | 1,095 | 1,111 | 90,700 |
| 2024/03/29 | 1,088 | 1,139 | 1,075 | 1,134 | 208,400 |
| 2024/03/28 | 1,060 | 1,101 | 1,051 | 1,061 | 50,600 |
| 2024/03/27 | 1,077 | 1,119 | 1,062 | 1,068 | 153,900 |
| 2024/03/26 | 1,016 | 1,120 | 1,016 | 1,107 | 264,700 |
| 2024/03/25 | 1,007 | 1,045 | 1,001 | 1,015 | 75,200 |
| 2024/03/22 | 1,004 | 1,022 | 990 | 1,006 | 110,800 |
| 2024/03/21 | 1,050 | 1,057 | 1,010 | 1,017 | 88,700 |
| 2024/03/19 | 1,029 | 1,043 | 1,011 | 1,024 | 89,200 |
| 2024/03/18 | 979 | 1,055 | 971 | 1,032 | 286,200 |
| 2024/03/15 | 975 | 997 | 966 | 975 | 256,600 |
| 2024/03/14 | 937 | 975 | 937 | 952 | 115,000 |
| 2024/03/13 | 936 | 968 | 920 | 926 | 128,100 |
| 2024/03/12 | 917 | 954 | 910 | 934 | 149,000 |
| 2024/03/11 | 945 | 945 | 885 | 918 | 309,200 |
| 2024/03/08 | 956 | 1,001 | 945 | 960 | 256,100 |
| 2024/03/07 | 1,040 | 1,058 | 969 | 971 | 199,700 |
| 2024/03/06 | 1,022 | 1,050 | 1,008 | 1,030 | 108,700 |
| 2024/03/05 | 1,003 | 1,048 | 995 | 1,034 | 178,800 |
| 2024/03/04 | 1,027 | 1,030 | 974 | 1,003 | 359,900 |
| 2024/03/01 | 1,076 | 1,101 | 1,036 | 1,036 | 170,800 |
| 2024/02/29 | 1,045 | 1,080 | 1,037 | 1,076 | 91,500 |
| 2024/02/28 | 1,055 | 1,105 | 1,055 | 1,066 | 141,500 |
| 2024/02/27 | 1,042 | 1,099 | 1,021 | 1,085 | 259,100 |
| 2024/02/26 | 1,048 | 1,116 | 1,039 | 1,080 | 287,300 |
| 2024/02/22 | 1,084 | 1,106 | 1,030 | 1,049 | 400,000 |
| 2024/02/21 | 1,090 | 1,117 | 1,070 | 1,093 | 316,700 |
| 2024/02/20 | 1,170 | 1,183 | 1,139 | 1,145 | 278,500 |
| 2024/02/19 | 1,163 | 1,178 | 1,137 | 1,171 | 267,100 |
| 2024/02/16 | 1,189 | 1,222 | 1,120 | 1,174 | 793,500 |
| 2024/02/15 | 1,105 | 1,120 | 1,078 | 1,120 | 864,400 |
| 2024/02/14 | 940 | 974 | 922 | 970 | 240,000 |
| 2024/02/13 | 918 | 955 | 915 | 955 | 144,200 |
| 2024/02/09 | 911 | 927 | 906 | 906 | 79,400 |
| 2024/02/08 | 928 | 928 | 901 | 906 | 80,900 |
| 2024/02/07 | 935 | 951 | 904 | 929 | 121,100 |
| 2024/02/06 | 947 | 947 | 933 | 938 | 89,100 |
| 2024/02/05 | 928 | 948 | 922 | 948 | 68,100 |
| 2024/02/02 | 932 | 953 | 911 | 917 | 113,200 |
| 2024/02/01 | 937 | 949 | 930 | 931 | 100,800 |
| 2024/01/31 | 950 | 960 | 935 | 952 | 111,000 |
| 2024/01/30 | 940 | 964 | 928 | 950 | 141,800 |
| 2024/01/29 | 963 | 975 | 935 | 938 | 200,000 |
| 2024/01/26 | 960 | 972 | 944 | 963 | 88,200 |
| 2024/01/25 | 947 | 981 | 932 | 975 | 194,100 |
| 2024/01/24 | 932 | 948 | 921 | 941 | 75,600 |
| 2024/01/23 | 960 | 974 | 933 | 937 | 150,200 |
| 2024/01/22 | 917 | 968 | 905 | 950 | 281,000 |
| 2024/01/19 | 901 | 932 | 899 | 920 | 145,500 |
| 2024/01/18 | 885 | 901 | 883 | 900 | 86,500 |
| 2024/01/17 | 898 | 917 | 881 | 900 | 168,100 |
| 2024/01/16 | 917 | 944 | 903 | 910 | 173,700 |
| 2024/01/15 | 912 | 927 | 898 | 922 | 107,600 |
| 2024/01/12 | 898 | 917 | 886 | 914 | 177,600 |
| 2024/01/11 | 924 | 924 | 889 | 905 | 205,000 |
| 2024/01/10 | 910 | 937 | 899 | 915 | 161,300 |
| 2024/01/09 | 905 | 935 | 892 | 929 | 275,600 |
| 2024/01/05 | 926 | 930 | 875 | 894 | 210,200 |
| 2024/01/04 | 890 | 934 | 863 | 920 | 240,500 |
| 2023/12/29 | 914 | 935 | 891 | 910 | 374,600 |
| 2023/12/28 | 863 | 955 | 863 | 944 | 467,200 |
| 2023/12/27 | 839 | 875 | 833 | 867 | 154,700 |
| 2023/12/26 | 810 | 840 | 808 | 839 | 144,700 |
| 2023/12/25 | 831 | 838 | 789 | 807 | 128,800 |
| 2023/12/22 | 834 | 845 | 815 | 831 | 132,200 |
| 2023/12/21 | 840 | 849 | 808 | 842 | 283,700 |
| 2023/12/20 | 863 | 877 | 847 | 860 | 470,700 |
| 2023/12/19 | 872 | 891 | 854 | 869 | 647,800 |
| 2023/12/18 | 865 | 876 | 842 | 868 | 920,000 |
| 2023/12/15 | 843 | 853 | 816 | 850 | 129,300 |
| 2023/12/14 | 841 | 853 | 814 | 828 | 93,100 |
| 2023/12/13 | 832 | 840 | 821 | 837 | 49,500 |
| 2023/12/12 | 854 | 860 | 825 | 832 | 80,800 |
| 2023/12/11 | 848 | 864 | 829 | 847 | 98,300 |
| 2023/12/08 | 820 | 849 | 820 | 845 | 87,400 |
| 2023/12/07 | 850 | 850 | 804 | 834 | 111,400 |
| 2023/12/06 | 867 | 881 | 848 | 850 | 102,500 |
| 2023/12/05 | 867 | 883 | 841 | 856 | 129,500 |
| 2023/12/04 | 833 | 889 | 831 | 875 | 172,200 |
| 2023/12/01 | 880 | 889 | 828 | 836 | 130,700 |
| 2023/11/30 | 855 | 867 | 815 | 866 | 245,000 |
| 2023/11/29 | 877 | 895 | 853 | 863 | 410,900 |
| 2023/11/28 | 861 | 880 | 856 | 865 | 311,000 |
| 2023/11/27 | 852 | 873 | 836 | 861 | 242,600 |
| 2023/11/24 | 841 | 878 | 825 | 845 | 467,300 |
| 2023/11/22 | 850 | 856 | 828 | 840 | 206,900 |
| 2023/11/21 | 842 | 861 | 807 | 850 | 398,900 |
| 2023/11/20 | 801 | 848 | 801 | 842 | 212,200 |
| 2023/11/17 | 793 | 824 | 781 | 816 | 376,600 |
| 2023/11/16 | 814 | 863 | 788 | 808 | 694,500 |
| 2023/11/15 | 759 | 842 | 740 | 815 | 835,200 |
| 2023/11/14 | 715 | 742 | 705 | 729 | 242,900 |
| 2023/11/13 | 703 | 722 | 703 | 715 | 206,100 |
| 2023/11/10 | 723 | 723 | 668 | 685 | 268,500 |
| 2023/11/09 | 715 | 745 | 703 | 738 | 218,900 |
| 2023/11/08 | 729 | 745 | 696 | 716 | 325,600 |