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
2026/07/06 536 561 536 560 304,200
2026/07/03 515 533 503 526 417,400
2026/07/02 477 533 477 521 1,300,400
2026/07/01 442 457 437 453 168,900
2026/06/30 437 455 432 450 283,400
2026/06/29 418 433 417 425 148,000
2026/06/26 418 418 406 414 215,800
2026/06/25 419 429 412 418 221,800
2026/06/24 445 445 423 425 222,300
2026/06/23 461 461 439 442 283,200
2026/06/22 450 472 443 469 225,600
2026/06/19 474 490 438 443 545,100
2026/06/18 453 500 449 476 583,800
2026/06/17 433 449 424 445 230,600
2026/06/16 424 433 415 433 196,600
2026/06/15 429 432 422 428 195,700
2026/06/12 434 438 419 430 175,800
2026/06/11 436 439 427 434 256,000
2026/06/10 450 456 432 434 289,800
2026/06/09 458 467 438 445 421,700
2026/06/08 475 480 455 457 338,400
2026/06/05 485 501 479 483 237,100
2026/06/04 474 484 463 477 284,700
2026/06/03 501 502 476 482 396,600
2026/06/02 510 531 498 512 494,600
2026/06/01 506 517 489 507 281,600
2026/05/29 492 523 482 498 588,400
2026/05/28 474 482 460 479 284,600
2026/05/27 496 504 467 472 391,300
2026/05/26 505 513 495 506 238,800
2026/05/25 504 510 488 505 489,000
2026/05/22 505 517 502 504 753,400
2026/05/21 555 558 502 506 540,800
2026/05/20 545 567 525 529 425,400
2026/05/19 530 561 511 538 841,900
2026/05/18 526 547 495 505 1,565,900
2026/05/15 466 482 452 482 654,300
2026/05/14 411 414 400 402 339,800
2026/05/13 407 418 407 413 194,700
2026/05/12 416 417 403 407 396,600
2026/05/11 428 433 417 430 333,100
2026/05/08 424 430 406 421 497,900
2026/05/07 384 426 380 424 825,700
2026/05/01 379 393 375 386 349,800
2026/04/30 381 387 379 381 415,700
2026/04/28 383 388 375 383 439,600
2026/04/27 391 397 384 391 509,600
2026/04/24 392 397 390 391 383,500
2026/04/23 401 404 391 400 567,600
2026/04/22 406 420 406 413 299,100
2026/04/21 417 418 401 409 378,300
2026/04/20 417 427 414 418 250,200
2026/04/17 410 424 408 409 579,400
2026/04/16 398 408 395 402 897,900
2026/04/15 400 402 393 398 334,200
2026/04/14 393 400 387 395 389,900
2026/04/13 390 398 385 393 374,100
2026/04/10 401 404 393 398 442,000
2026/04/09 424 424 403 408 437,100
2026/04/08 410 425 401 423 405,400
2026/04/07 403 406 397 404 281,700
2026/04/06 401 410 396 403 141,000
2026/04/03 410 413 396 399 468,700
2026/03/27 420 423 410 420 253,900
2026/03/26 427 427 407 414 521,700
2026/03/25 420 434 411 422 315,900
2026/03/24 430 430 414 423 233,800
2026/03/23 426 430 406 419 355,000
2026/03/19 450 451 432 434 464,300
2026/03/18 470 471 453 462 419,900
2026/03/17 487 487 473 478 133,900
2026/03/16 493 494 481 481 215,800
2026/03/13 494 506 494 499 159,000
2026/03/12 523 523 493 509 291,000
2026/03/11 519 533 512 527 223,500
2026/03/10 504 531 504 520 562,900
2026/03/09 487 499 479 488 385,500
2026/03/06 505 507 483 505 340,500
2026/03/05 496 519 492 510 255,900
2026/03/04 491 511 476 485 428,800
2026/03/03 495 510 488 499 301,200
2026/03/02 508 515 489 500 295,800
2026/02/27 489 520 485 518 586,700
2026/02/26 485 494 469 473 567,200
2026/02/25 457 476 450 473 439,500
2026/02/24 475 480 443 449 643,200
2026/02/20 491 498 467 473 974,100
2026/02/19 500 534 498 504 931,400
2026/02/18 500 523 485 489 904,300
2026/02/17 540 550 487 492 1,345,400
2026/02/16 652 652 542 542 968,300
2026/02/13 658 664 626 642 498,500
2026/02/12 670 670 646 658 295,600
2026/02/10 669 689 667 674 148,500
2026/02/09 676 679 658 662 291,500
2026/02/06 661 690 647 677 348,800
2026/02/05 704 726 662 679 432,800
2026/02/04 680 728 671 719 495,100
2026/02/03 667 692 662 685 243,300
2026/02/02 665 677 658 667 256,200
2026/01/30 620 680 619 671 655,700
2026/01/29 624 637 612 620 165,600
2026/01/28 636 638 620 624 128,800
2026/01/27 628 629 612 618 61,600
2026/01/26 623 626 616 618 100,100
2026/01/23 622 634 610 630 125,500
2026/01/22 641 646 611 621 184,400
2026/01/21 633 648 630 645 97,900
2026/01/20 656 664 644 648 130,000
2026/01/19 660 675 641 665 180,500
2026/01/16 635 655 628 651 139,200
2026/01/15 595 649 594 645 178,000
2026/01/14 594 608 594 595 98,600
2026/01/13 618 621 586 597 290,700
2026/01/09 600 616 599 609 153,000
2026/01/08 589 604 583 595 152,700
2026/01/07 608 614 587 588 227,700
2026/01/06 586 624 586 618 178,700
2026/01/05 610 618 585 586 172,000
2025/12/30 620 625 601 607 165,900
2025/12/29 625 627 615 617 214,500
2025/12/26 646 652 622 631 185,000
2025/12/25 622 648 620 641 221,500
2025/12/24 614 640 610 626 200,200
2025/12/23 601 619 601 614 174,100
2025/12/22 615 637 602 604 327,900
2025/12/19 540 634 540 625 1,040,700
2025/12/18 522 545 521 538 187,600
2025/12/17 528 536 520 521 179,300
2025/12/16 545 551 525 525 196,000
2025/12/15 530 558 528 555 268,400
2025/12/12 519 535 516 520 193,900
2025/12/11 538 542 520 523 177,600
2025/12/10 523 542 516 540 228,600
2025/12/09 540 540 521 521 327,100
2025/12/08 542 550 525 532 360,800
2025/12/05 545 552 537 542 384,300
2025/12/04 552 570 544 552 280,100
2025/12/03 552 565 550 550 181,900
2025/12/02 584 584 551 554 351,500
2025/12/01 608 610 580 587 239,700
2025/11/28 626 632 608 615 214,800
2025/11/27 615 627 610 617 190,700
2025/11/26 611 622 597 612 302,800
2025/11/25 607 630 594 601 291,200
2025/11/21 597 608 566 603 434,900
2025/11/20 653 660 597 599 607,600
2025/11/19 660 667 635 643 275,300
2025/11/18 678 682 630 650 250,000
2025/11/17 732 738 629 673 727,300
2025/11/14 730 750 724 732 295,500
2025/11/13 753 756 730 753 161,700
2025/11/12 735 754 734 754 155,200
2025/11/11 699 725 698 724 109,500
2025/11/10 670 698 666 691 177,700
2025/11/07 658 663 653 660 61,100
2025/11/06 670 670 653 658 86,600
2025/11/05 664 668 647 663 172,600
2025/11/04 697 697 660 664 162,100
2025/10/31 681 698 677 693 115,400
2025/10/30 664 680 660 680 117,300
2025/10/29 702 705 666 670 154,200
2025/10/28 716 716 683 683 206,400
2025/10/27 696 722 695 716 165,700
2025/10/24 703 703 689 693 66,700
2025/10/23 706 709 692 693 96,900
2025/10/22 715 717 705 711 98,100
2025/10/21 713 721 702 718 96,500
2025/10/20 702 714 696 706 184,200
2025/10/17 689 691 662 675 303,700
2025/10/16 709 717 684 697 229,400
2025/10/15 690 736 688 722 440,500
2025/10/14 688 695 660 670 240,700
2025/10/10 725 725 695 698 149,200
2025/10/09 732 741 719 728 146,600
2025/10/08 705 731 705 725 329,200
2025/10/07 709 710 691 701 259,500
2025/10/06 737 738 708 710 351,300
2025/10/03 714 739 713 729 186,200
2025/10/02 710 722 706 716 170,200
2025/10/01 743 743 706 710 265,200
2025/09/30 749 762 739 749 185,400
2025/09/29 739 765 737 755 445,600
2025/09/26 721 747 712 734 404,300
2025/09/25 722 746 716 725 297,900
2025/09/24 735 735 712 714 207,000
2025/09/22 736 752 733 736 185,000
2025/09/19 792 792 735 751 518,300
2025/09/18 781 794 779 787 283,100
2025/09/17 776 783 767 771 216,300
2025/09/16 761 770 746 765 266,800
2025/09/12 809 813 746 747 456,500
2025/09/11 812 820 786 794 326,800
2025/09/10 785 813 783 813 425,800
2025/09/09 773 789 769 784 380,000
2025/09/08 769 778 752 761 295,900
2025/09/05 755 768 752 764 228,000
2025/09/04 733 752 733 745 189,300
2025/09/03 746 755 731 736 269,600
2025/09/02 764 775 743 746 286,300

このページの先頭へ