日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/18 998 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
2023/11/07 752 759 716 728 539,700
2023/11/06 702 775 696 775 378,300
2023/11/02 629 682 626 675 412,800
2023/11/01 609 615 596 610 136,600
2023/10/31 620 627 596 604 206,900
2023/10/30 624 651 623 630 190,500
2023/10/27 636 638 615 634 223,500
2023/10/26 651 655 619 635 514,200
2023/10/25 633 712 633 691 576,800
2023/10/24 613 638 586 633 211,100
2023/10/23 636 657 601 609 278,300
2023/10/20 624 653 620 646 158,000
2023/10/19 622 650 611 633 244,200
2023/10/18 627 641 607 636 248,500
2023/10/17 656 666 616 627 378,800
2023/10/16 672 674 641 654 453,900
2023/10/13 753 761 682 682 488,100
2023/10/12 798 800 748 752 259,800
2023/10/11 777 835 760 798 602,100
2023/10/10 865 865 836 837 195,100
2023/10/06 842 888 839 878 198,000
2023/10/05 845 849 844 844 822,500
2023/10/04 853 861 844 845 586,600
2023/10/03 895 900 874 880 117,200
2023/10/02 888 916 887 910 110,700
2023/09/29 892 900 874 879 78,500
2023/09/28 920 921 877 878 193,700
2023/09/27 980 1,008 912 912 346,800
2023/09/26 995 1,027 939 969 830,100
2023/09/25 950 969 920 925 189,000
2023/09/22 913 986 901 965 68,500
2023/09/21 950 950 892 913 79,600
2023/09/20 922 975 920 953 50,300
2023/09/19 957 967 917 936 75,700
2023/09/15 906 958 906 957 67,700
2023/09/14 941 941 885 891 106,700
2023/09/13 925 940 925 926 30,900
2023/09/12 959 968 925 925 59,500
2023/09/11 967 973 943 960 42,700
2023/09/08 961 993 956 967 47,000
2023/09/07 1,029 1,038 963 972 108,500
2023/09/06 990 1,037 970 1,025 120,100
2023/09/05 960 976 930 975 115,000
2023/09/04 981 981 913 965 215,300
2023/09/01 1,038 1,051 973 988 135,500
2023/08/31 1,139 1,139 1,044 1,044 62,900
2023/08/30 1,120 1,123 1,079 1,079 57,400
2023/08/29 1,125 1,145 1,093 1,119 63,700
2023/08/28 1,176 1,176 1,083 1,125 35,800
2023/08/25 1,137 1,170 1,128 1,147 15,400
2023/08/24 1,207 1,207 1,148 1,172 20,600
2023/08/23 1,172 1,182 1,139 1,177 25,700
2023/08/22 1,209 1,254 1,178 1,189 26,900
2023/08/21 1,160 1,213 1,143 1,179 34,900
2023/08/18 1,166 1,209 1,127 1,160 42,100
2023/08/17 1,265 1,275 1,190 1,191 67,600
2023/08/16 1,270 1,318 1,230 1,247 99,900
2023/08/15 1,221 1,400 1,163 1,300 268,900
2023/08/14 1,117 1,141 1,037 1,101 63,900
2023/08/10 1,124 1,145 1,094 1,109 65,000
2023/08/09 1,155 1,165 1,146 1,146 10,800
2023/08/08 1,184 1,198 1,155 1,158 23,000
2023/08/07 1,218 1,218 1,158 1,184 27,300
2023/08/04 1,140 1,195 1,140 1,195 20,000
2023/08/03 1,126 1,177 1,126 1,152 26,200
2023/08/02 1,192 1,195 1,133 1,148 30,000
2023/08/01 1,190 1,200 1,148 1,173 55,700
2023/07/31 1,221 1,241 1,188 1,199 35,700
2023/07/28 1,234 1,246 1,167 1,194 79,300
2023/07/27 1,319 1,324 1,248 1,251 68,300
2023/07/26 1,284 1,373 1,256 1,340 60,200
2023/07/25 1,287 1,287 1,250 1,263 46,700
2023/07/24 1,290 1,317 1,275 1,287 44,500
2023/07/21 1,341 1,344 1,289 1,303 60,600
2023/07/20 1,389 1,389 1,320 1,341 48,400
2023/07/19 1,415 1,425 1,345 1,394 34,800
2023/07/18 1,422 1,437 1,381 1,412 30,700
2023/07/14 1,430 1,470 1,410 1,448 48,200
2023/07/13 1,418 1,425 1,366 1,398 70,100
2023/07/12 1,469 1,494 1,395 1,410 43,700
2023/07/11 1,446 1,500 1,430 1,452 45,700
2023/07/10 1,500 1,519 1,419 1,466 87,700
2023/07/07 1,344 1,475 1,344 1,451 141,000
2023/07/06 1,386 1,487 1,329 1,371 146,300
2023/07/05 1,455 1,469 1,368 1,405 122,900
2023/07/04 1,450 1,503 1,401 1,463 132,700
2023/07/03 1,560 1,587 1,433 1,453 280,800
2023/06/30 1,280 1,529 1,279 1,508 713,000
2023/06/29 1,214 1,368 1,214 1,310 427,900
2023/06/28 1,180 1,223 1,165 1,190 91,000
2023/06/27 1,142 1,173 1,102 1,153 86,200

このページの先頭へ