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 |
|---|---|---|---|---|---|
| 2025/06/13 | 562 | 562 | 530 | 530 | 961,300 |
| 2025/06/12 | 572 | 579 | 554 | 555 | 740,400 |
| 2025/06/11 | 571 | 581 | 560 | 570 | 966,700 |
| 2025/06/10 | 550 | 565 | 540 | 556 | 808,000 |
| 2025/06/09 | 555 | 565 | 542 | 548 | 861,600 |
| 2025/06/06 | 562 | 564 | 546 | 555 | 904,000 |
| 2025/06/05 | 585 | 586 | 561 | 564 | 918,400 |
| 2025/06/04 | 595 | 599 | 578 | 582 | 805,500 |
| 2025/06/03 | 580 | 602 | 574 | 595 | 1,170,600 |
| 2025/06/02 | 590 | 617 | 564 | 574 | 2,186,100 |
| 2025/05/30 | 573 | 595 | 568 | 592 | 988,200 |
| 2025/05/29 | 581 | 597 | 566 | 573 | 1,495,300 |
| 2025/05/28 | 604 | 605 | 561 | 562 | 1,854,600 |
| 2025/05/27 | 600 | 615 | 583 | 588 | 1,659,100 |
| 2025/05/26 | 576 | 643 | 575 | 607 | 2,572,200 |
| 2025/05/23 | 577 | 598 | 562 | 566 | 1,759,400 |
| 2025/05/22 | 548 | 587 | 546 | 571 | 2,430,600 |
| 2025/05/21 | 519 | 579 | 516 | 553 | 5,588,800 |
| 2025/05/20 | 521 | 530 | 500 | 522 | 4,134,200 |
| 2025/05/19 | 555 | 556 | 488 | 520 | 14,174,000 |
| 2025/05/16 | 616 | 616 | 616 | 616 | 165,900 |
| 2025/05/15 | 766 | 766 | 766 | 766 | 104,100 |
| 2025/05/14 | 920 | 949 | 906 | 916 | 1,011,100 |
| 2025/05/13 | 908 | 919 | 896 | 898 | 641,600 |
| 2025/05/12 | 888 | 908 | 880 | 906 | 647,700 |
| 2025/05/09 | 887 | 890 | 868 | 882 | 568,800 |
| 2025/05/08 | 904 | 914 | 876 | 881 | 507,300 |
| 2025/05/07 | 850 | 912 | 850 | 896 | 905,000 |
| 2025/05/02 | 871 | 875 | 834 | 849 | 640,500 |
| 2025/05/01 | 870 | 885 | 846 | 872 | 835,900 |
| 2025/04/30 | 878 | 882 | 848 | 865 | 713,500 |
| 2025/04/28 | 870 | 912 | 865 | 871 | 1,020,200 |
| 2025/04/25 | 840 | 865 | 837 | 853 | 564,600 |
| 2025/04/24 | 833 | 850 | 807 | 819 | 580,100 |
| 2025/04/23 | 834 | 834 | 798 | 818 | 548,600 |
| 2025/04/22 | 815 | 825 | 791 | 813 | 626,400 |
| 2025/04/21 | 827 | 836 | 807 | 820 | 604,600 |
| 2025/04/18 | 794 | 829 | 793 | 829 | 835,000 |
| 2025/04/17 | 770 | 792 | 756 | 776 | 757,700 |
| 2025/04/16 | 801 | 805 | 764 | 771 | 760,700 |
| 2025/04/15 | 844 | 852 | 809 | 816 | 578,000 |
| 2025/04/14 | 865 | 869 | 845 | 845 | 705,100 |
| 2025/04/11 | 829 | 867 | 797 | 861 | 695,900 |
| 2025/04/10 | 865 | 876 | 837 | 864 | 854,500 |
| 2025/04/09 | 797 | 800 | 715 | 775 | 957,900 |
| 2025/04/08 | 817 | 855 | 806 | 821 | 940,000 |
| 2025/04/07 | 715 | 803 | 693 | 802 | 1,297,300 |
| 2025/04/04 | 906 | 910 | 792 | 835 | 1,224,300 |
| 2025/04/03 | 928 | 950 | 920 | 930 | 829,700 |
| 2025/04/02 | 994 | 994 | 970 | 973 | 246,700 |
| 2025/04/01 | 1,021 | 1,021 | 977 | 980 | 586,000 |
| 2025/03/31 | 1,036 | 1,040 | 1,014 | 1,025 | 230,700 |
| 2025/03/28 | 1,077 | 1,078 | 1,051 | 1,060 | 273,700 |
| 2025/03/27 | 1,072 | 1,082 | 1,061 | 1,076 | 241,600 |
| 2025/03/26 | 1,063 | 1,098 | 1,050 | 1,091 | 304,200 |
| 2025/03/25 | 1,060 | 1,088 | 1,052 | 1,059 | 296,900 |
| 2025/03/24 | 1,056 | 1,073 | 1,044 | 1,047 | 243,000 |
| 2025/03/21 | 1,040 | 1,053 | 1,034 | 1,043 | 131,200 |
| 2025/03/19 | 1,031 | 1,065 | 1,030 | 1,048 | 229,100 |
| 2025/03/18 | 1,072 | 1,085 | 1,054 | 1,056 | 185,100 |
| 2025/03/17 | 1,055 | 1,086 | 1,051 | 1,056 | 297,400 |
| 2025/03/14 | 1,046 | 1,057 | 1,017 | 1,040 | 454,500 |
| 2025/03/13 | 1,057 | 1,076 | 1,046 | 1,067 | 263,000 |
| 2025/03/12 | 1,015 | 1,069 | 1,009 | 1,040 | 401,400 |
| 2025/03/11 | 983 | 1,009 | 971 | 1,009 | 646,900 |
| 2025/03/10 | 1,048 | 1,048 | 1,007 | 1,013 | 369,900 |
| 2025/03/07 | 1,050 | 1,061 | 1,021 | 1,026 | 240,800 |
| 2025/03/06 | 1,069 | 1,080 | 1,049 | 1,069 | 320,000 |
| 2025/03/05 | 1,059 | 1,068 | 1,024 | 1,039 | 229,400 |
| 2025/03/04 | 1,060 | 1,061 | 1,014 | 1,059 | 382,200 |
| 2025/03/03 | 1,087 | 1,111 | 1,070 | 1,081 | 322,600 |
| 2025/02/28 | 1,101 | 1,124 | 1,041 | 1,058 | 464,600 |
| 2025/02/27 | 1,110 | 1,115 | 1,080 | 1,093 | 320,300 |
| 2025/02/26 | 1,110 | 1,135 | 1,100 | 1,115 | 408,400 |
| 2025/02/25 | 1,185 | 1,201 | 1,108 | 1,130 | 725,100 |
| 2025/02/21 | 1,224 | 1,277 | 1,202 | 1,212 | 579,700 |
| 2025/02/20 | 1,197 | 1,233 | 1,188 | 1,202 | 347,700 |
| 2025/02/19 | 1,189 | 1,249 | 1,169 | 1,203 | 435,300 |
| 2025/02/18 | 1,212 | 1,253 | 1,181 | 1,195 | 549,800 |
| 2025/02/17 | 1,262 | 1,320 | 1,202 | 1,242 | 1,399,900 |
| 2025/02/14 | 1,200 | 1,222 | 1,163 | 1,172 | 613,700 |
| 2025/02/13 | 1,192 | 1,210 | 1,183 | 1,200 | 280,700 |
| 2025/02/12 | 1,188 | 1,188 | 1,163 | 1,182 | 247,900 |
| 2025/02/10 | 1,138 | 1,184 | 1,130 | 1,171 | 261,600 |
| 2025/02/07 | 1,150 | 1,165 | 1,125 | 1,138 | 238,000 |
| 2025/02/06 | 1,140 | 1,159 | 1,130 | 1,145 | 190,900 |
| 2025/02/05 | 1,145 | 1,155 | 1,134 | 1,147 | 170,900 |
| 2025/02/04 | 1,160 | 1,170 | 1,141 | 1,145 | 171,200 |
| 2025/02/03 | 1,166 | 1,177 | 1,150 | 1,164 | 165,300 |
| 2025/01/31 | 1,182 | 1,202 | 1,175 | 1,178 | 181,600 |
| 2025/01/30 | 1,178 | 1,196 | 1,178 | 1,191 | 127,400 |
| 2025/01/29 | 1,158 | 1,193 | 1,155 | 1,184 | 224,500 |
| 2025/01/28 | 1,105 | 1,171 | 1,098 | 1,170 | 356,700 |
| 2025/01/27 | 1,162 | 1,167 | 1,097 | 1,121 | 468,800 |
| 2025/01/24 | 1,143 | 1,185 | 1,143 | 1,163 | 234,000 |
| 2025/01/23 | 1,145 | 1,147 | 1,131 | 1,136 | 101,900 |
| 2025/01/22 | 1,142 | 1,154 | 1,135 | 1,147 | 89,600 |
| 2025/01/21 | 1,123 | 1,140 | 1,106 | 1,137 | 141,900 |
| 2025/01/20 | 1,124 | 1,143 | 1,119 | 1,131 | 137,600 |
| 2025/01/17 | 1,081 | 1,126 | 1,073 | 1,123 | 227,200 |
| 2025/01/16 | 1,118 | 1,118 | 1,090 | 1,100 | 164,300 |
| 2025/01/15 | 1,087 | 1,124 | 1,080 | 1,107 | 183,400 |
| 2025/01/14 | 1,090 | 1,118 | 1,080 | 1,090 | 218,100 |
| 2025/01/10 | 1,077 | 1,123 | 1,066 | 1,105 | 229,700 |
| 2025/01/09 | 1,045 | 1,107 | 1,030 | 1,095 | 309,900 |
| 2025/01/08 | 1,050 | 1,051 | 1,031 | 1,044 | 191,400 |
| 2025/01/07 | 1,026 | 1,066 | 1,015 | 1,066 | 242,500 |
| 2025/01/06 | 1,023 | 1,031 | 1,010 | 1,028 | 218,900 |
| 2024/12/30 | 999 | 1,030 | 988 | 1,010 | 188,200 |
| 2024/12/27 | 1,013 | 1,024 | 993 | 1,001 | 230,200 |
| 2024/12/26 | 979 | 1,000 | 975 | 988 | 250,800 |
| 2024/12/25 | 991 | 1,002 | 967 | 979 | 338,000 |
| 2024/12/24 | 1,002 | 1,017 | 994 | 1,000 | 230,000 |
| 2024/12/23 | 979 | 997 | 964 | 993 | 244,900 |
| 2024/12/20 | 1,002 | 1,009 | 966 | 968 | 372,400 |
| 2024/12/19 | 962 | 991 | 962 | 989 | 284,200 |
| 2024/12/18 | 969 | 993 | 956 | 984 | 477,700 |
| 2024/12/17 | 1,000 | 1,003 | 960 | 984 | 564,700 |
| 2024/12/16 | 1,045 | 1,052 | 1,009 | 1,017 | 259,000 |
| 2024/12/13 | 1,028 | 1,053 | 1,026 | 1,045 | 262,500 |
| 2024/12/12 | 1,071 | 1,077 | 1,045 | 1,045 | 271,900 |
| 2024/12/11 | 1,067 | 1,081 | 1,054 | 1,073 | 185,200 |
| 2024/12/10 | 1,107 | 1,109 | 1,068 | 1,068 | 225,600 |
| 2024/12/09 | 1,102 | 1,118 | 1,097 | 1,110 | 226,400 |
| 2024/12/06 | 1,110 | 1,118 | 1,095 | 1,102 | 170,400 |
| 2024/12/05 | 1,149 | 1,155 | 1,122 | 1,129 | 130,400 |
| 2024/12/04 | 1,175 | 1,175 | 1,131 | 1,131 | 241,000 |
| 2024/12/03 | 1,200 | 1,211 | 1,179 | 1,180 | 279,400 |
| 2024/12/02 | 1,168 | 1,206 | 1,131 | 1,186 | 390,300 |
| 2024/11/29 | 1,154 | 1,176 | 1,148 | 1,159 | 185,900 |
| 2024/11/28 | 1,157 | 1,180 | 1,150 | 1,154 | 153,600 |
| 2024/11/27 | 1,150 | 1,167 | 1,126 | 1,166 | 280,400 |
| 2024/11/26 | 1,155 | 1,173 | 1,126 | 1,168 | 384,200 |
| 2024/11/25 | 1,142 | 1,185 | 1,140 | 1,169 | 453,100 |
| 2024/11/22 | 1,141 | 1,149 | 1,074 | 1,138 | 716,400 |
| 2024/11/21 | 1,158 | 1,173 | 1,152 | 1,157 | 255,800 |
| 2024/11/20 | 1,200 | 1,207 | 1,158 | 1,165 | 338,900 |
| 2024/11/19 | 1,174 | 1,215 | 1,147 | 1,178 | 820,800 |
| 2024/11/18 | 1,157 | 1,179 | 1,104 | 1,147 | 1,357,800 |
| 2024/11/15 | 1,120 | 1,134 | 1,081 | 1,134 | 1,635,700 |
| 2024/11/14 | 1,048 | 1,050 | 979 | 984 | 662,700 |
| 2024/11/13 | 995 | 1,018 | 991 | 1,002 | 423,600 |
| 2024/11/12 | 1,004 | 1,008 | 993 | 994 | 249,700 |
| 2024/11/11 | 1,026 | 1,042 | 992 | 997 | 343,900 |
| 2024/11/08 | 1,002 | 1,017 | 996 | 1,005 | 282,100 |
| 2024/11/07 | 981 | 1,009 | 980 | 989 | 384,200 |
| 2024/11/06 | 976 | 985 | 965 | 966 | 222,400 |
| 2024/11/05 | 991 | 992 | 972 | 976 | 117,300 |
| 2024/11/01 | 987 | 1,005 | 977 | 990 | 167,900 |
| 2024/10/31 | 1,000 | 1,005 | 986 | 998 | 173,200 |
| 2024/10/30 | 1,006 | 1,013 | 992 | 1,005 | 300,800 |
| 2024/10/29 | 1,014 | 1,025 | 999 | 1,004 | 448,600 |
| 2024/10/28 | 986 | 1,005 | 965 | 984 | 396,600 |
| 2024/10/25 | 955 | 959 | 930 | 933 | 215,100 |
| 2024/10/24 | 967 | 983 | 958 | 960 | 195,000 |
| 2024/10/23 | 996 | 1,004 | 965 | 967 | 249,700 |
| 2024/10/22 | 1,039 | 1,039 | 998 | 1,008 | 244,300 |
| 2024/10/21 | 1,034 | 1,051 | 1,018 | 1,039 | 206,600 |
| 2024/10/18 | 1,025 | 1,045 | 1,020 | 1,034 | 173,700 |
| 2024/10/17 | 1,025 | 1,046 | 1,011 | 1,039 | 218,400 |
| 2024/10/16 | 1,035 | 1,064 | 1,032 | 1,034 | 270,500 |
| 2024/10/15 | 1,091 | 1,113 | 1,036 | 1,040 | 256,500 |
| 2024/10/11 | 1,100 | 1,100 | 1,065 | 1,066 | 183,300 |
| 2024/10/10 | 1,110 | 1,110 | 1,060 | 1,070 | 293,000 |
| 2024/10/09 | 1,111 | 1,142 | 1,099 | 1,110 | 201,600 |
| 2024/10/08 | 1,105 | 1,114 | 1,079 | 1,111 | 243,600 |
| 2024/10/07 | 1,151 | 1,151 | 1,115 | 1,115 | 244,100 |
| 2024/10/04 | 1,157 | 1,174 | 1,127 | 1,134 | 180,400 |
| 2024/10/03 | 1,200 | 1,200 | 1,148 | 1,164 | 287,900 |
| 2024/10/02 | 1,203 | 1,217 | 1,164 | 1,170 | 297,000 |
| 2024/10/01 | 1,255 | 1,268 | 1,239 | 1,239 | 111,000 |
| 2024/09/30 | 1,264 | 1,278 | 1,232 | 1,251 | 247,600 |
| 2024/09/27 | 1,292 | 1,306 | 1,278 | 1,298 | 140,800 |
| 2024/09/26 | 1,298 | 1,312 | 1,275 | 1,290 | 184,100 |
| 2024/09/25 | 1,306 | 1,323 | 1,280 | 1,280 | 149,100 |
| 2024/09/24 | 1,301 | 1,314 | 1,276 | 1,276 | 192,000 |
| 2024/09/20 | 1,320 | 1,326 | 1,274 | 1,281 | 154,700 |
| 2024/09/19 | 1,280 | 1,310 | 1,272 | 1,300 | 160,000 |
| 2024/09/18 | 1,295 | 1,295 | 1,239 | 1,250 | 165,200 |
| 2024/09/17 | 1,272 | 1,285 | 1,232 | 1,278 | 196,600 |
| 2024/09/13 | 1,320 | 1,326 | 1,279 | 1,283 | 182,900 |
| 2024/09/12 | 1,300 | 1,321 | 1,285 | 1,318 | 263,200 |
| 2024/09/11 | 1,314 | 1,314 | 1,242 | 1,257 | 252,200 |
| 2024/09/10 | 1,266 | 1,305 | 1,256 | 1,300 | 180,900 |
| 2024/09/09 | 1,230 | 1,276 | 1,208 | 1,260 | 314,200 |
| 2024/09/06 | 1,291 | 1,311 | 1,244 | 1,274 | 236,700 |
| 2024/09/05 | 1,215 | 1,304 | 1,204 | 1,303 | 299,200 |
| 2024/09/04 | 1,245 | 1,300 | 1,221 | 1,245 | 504,600 |
| 2024/09/03 | 1,297 | 1,311 | 1,280 | 1,305 | 311,200 |
| 2024/09/02 | 1,340 | 1,356 | 1,315 | 1,327 | 335,300 |
| 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 |