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
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
2023/06/26 1,122 1,197 1,104 1,144 114,000
2023/06/23 1,213 1,213 1,090 1,163 255,300
2023/06/22 1,170 1,228 1,140 1,202 508,300
2023/06/21 1,035 1,238 1,030 1,172 1,032,200
2023/06/20 950 1,022 937 1,015 238,400
2023/06/19 910 944 900 935 144,500
2023/06/16 890 903 881 900 76,700
2023/06/15 908 908 870 881 65,200
2023/06/14 920 925 889 895 75,100
2023/06/13 921 937 910 924 74,300
2023/06/12 906 933 906 917 83,000
2023/06/09 896 904 887 895 87,600
2023/06/08 917 927 893 904 109,300
2023/06/07 952 952 915 922 72,100
2023/06/06 940 963 928 952 58,900
2023/06/05 972 972 940 942 67,300
2023/06/02 954 975 954 966 52,800
2023/06/01 1,006 1,006 947 952 62,400
2023/05/31 980 1,019 976 1,006 115,900
2023/05/30 973 993 952 980 96,500
2023/05/29 950 991 949 973 119,600
2023/05/26 970 999 946 952 109,200
2023/05/25 940 1,002 940 987 158,000
2023/05/24 914 948 910 928 64,000
2023/05/23 933 933 898 920 40,600
2023/05/22 935 941 921 933 37,800
2023/05/19 909 959 896 950 94,400
2023/05/18 939 945 899 915 114,200
2023/05/17 961 994 950 953 73,000
2023/05/16 1,029 1,029 940 948 193,600
2023/05/15 938 1,044 918 1,029 275,200
2023/05/12 992 999 923 941 114,800
2023/05/11 968 998 960 985 73,100
2023/05/10 1,000 1,000 940 953 171,900
2023/05/09 1,028 1,048 1,001 1,001 129,200
2023/05/08 1,039 1,061 1,006 1,020 78,200
2023/05/02 1,049 1,121 1,023 1,028 273,400
2023/05/01 1,020 1,049 1,010 1,049 153,600
2023/04/28 1,000 1,015 953 1,014 130,000
2023/04/27 963 996 963 978 86,000
2023/04/26 983 1,031 953 963 202,600
2023/04/25 990 1,038 979 1,006 223,100
2023/04/24 962 1,018 947 986 287,900
2023/04/21 942 960 921 945 77,300
2023/04/20 937 966 920 942 160,600
2023/04/19 956 964 910 915 134,000
2023/04/18 925 977 921 954 224,700
2023/04/17 936 947 914 926 92,900
2023/04/14 899 960 898 936 265,400
2023/04/13 906 914 877 905 210,200
2023/04/12 920 932 899 906 201,000
2023/04/11 888 957 882 927 395,600
2023/04/10 932 959 888 888 410,100
2023/04/07 915 969 907 940 324,100
2023/04/06 956 956 895 910 403,500
2023/04/05 920 981 907 930 910,200
2023/04/04 870 924 861 892 556,300
2023/04/03 923 942 870 874 607,800
2023/03/31 916 966 907 932 602,300
2023/03/30 964 994 902 931 1,095,300
2023/03/29 1,000 1,086 925 1,009 5,620,400

このページの先頭へ