ＡＮＹＣＯＬＯＲ(5032)の株価時系列情報
ＡＮＹＣＯＬＯＲ(5032)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 4,265 | 4,370 | 4,165 | 4,180 | 944,500 |
| 2026/02/12 | 4,315 | 4,345 | 4,225 | 4,270 | 524,200 |
| 2026/02/10 | 4,300 | 4,385 | 4,270 | 4,380 | 512,100 |
| 2026/02/09 | 4,270 | 4,280 | 4,160 | 4,230 | 596,700 |
| 2026/02/06 | 4,155 | 4,260 | 4,095 | 4,245 | 509,100 |
| 2026/02/05 | 4,065 | 4,270 | 4,000 | 4,225 | 727,400 |
| 2026/02/04 | 4,110 | 4,135 | 3,975 | 4,065 | 1,249,400 |
| 2026/02/03 | 4,180 | 4,225 | 4,130 | 4,160 | 729,900 |
| 2026/02/02 | 4,350 | 4,370 | 4,130 | 4,180 | 1,357,600 |
| 2026/01/30 | 4,365 | 4,435 | 4,330 | 4,405 | 311,000 |
| 2026/01/29 | 4,480 | 4,500 | 4,385 | 4,415 | 931,700 |
| 2026/01/28 | 4,430 | 4,525 | 4,425 | 4,510 | 336,100 |
| 2026/01/27 | 4,475 | 4,570 | 4,435 | 4,485 | 433,800 |
| 2026/01/26 | 4,600 | 4,620 | 4,440 | 4,520 | 979,400 |
| 2026/01/23 | 4,545 | 4,715 | 4,545 | 4,670 | 1,063,000 |
| 2026/01/22 | 4,505 | 4,570 | 4,410 | 4,535 | 1,335,000 |
| 2026/01/21 | 4,470 | 4,550 | 4,405 | 4,420 | 573,400 |
| 2026/01/20 | 4,445 | 4,540 | 4,380 | 4,525 | 612,100 |
| 2026/01/19 | 4,430 | 4,535 | 4,425 | 4,445 | 1,047,600 |
| 2026/01/16 | 4,400 | 4,450 | 4,310 | 4,430 | 674,600 |
| 2026/01/15 | 4,400 | 4,500 | 4,390 | 4,460 | 602,500 |
| 2026/01/14 | 4,465 | 4,510 | 4,385 | 4,385 | 843,400 |
| 2026/01/13 | 4,725 | 4,730 | 4,470 | 4,495 | 1,645,900 |
| 2026/01/09 | 4,710 | 4,760 | 4,660 | 4,730 | 775,700 |
| 2026/01/08 | 4,700 | 4,900 | 4,700 | 4,795 | 875,600 |
| 2026/01/07 | 4,720 | 4,765 | 4,635 | 4,660 | 822,500 |
| 2026/01/06 | 4,635 | 4,775 | 4,630 | 4,725 | 736,300 |
| 2026/01/05 | 4,825 | 4,850 | 4,635 | 4,645 | 1,022,200 |
| 2025/12/30 | 4,980 | 4,980 | 4,825 | 4,850 | 489,500 |
| 2025/12/29 | 5,020 | 5,020 | 4,920 | 4,960 | 339,600 |
| 2025/12/26 | 5,080 | 5,100 | 4,985 | 5,000 | 360,300 |
| 2025/12/25 | 4,960 | 5,060 | 4,885 | 5,060 | 430,800 |
| 2025/12/24 | 5,030 | 5,100 | 4,930 | 4,960 | 807,900 |
| 2025/12/23 | 4,890 | 5,040 | 4,850 | 5,030 | 1,364,700 |
| 2025/12/22 | 4,695 | 4,780 | 4,660 | 4,775 | 821,500 |
| 2025/12/19 | 4,765 | 4,845 | 4,655 | 4,680 | 1,090,900 |
| 2025/12/18 | 4,690 | 4,820 | 4,665 | 4,720 | 1,002,100 |
| 2025/12/17 | 4,855 | 4,965 | 4,680 | 4,760 | 1,837,800 |
| 2025/12/16 | 4,625 | 4,775 | 4,625 | 4,715 | 1,404,300 |
| 2025/12/15 | 4,650 | 4,745 | 4,490 | 4,620 | 2,267,000 |
| 2025/12/12 | 4,715 | 4,900 | 4,630 | 4,685 | 3,388,900 |
| 2025/12/11 | 5,110 | 5,250 | 4,770 | 4,770 | 5,368,600 |
| 2025/12/10 | 5,900 | 5,940 | 5,740 | 5,770 | 944,600 |
| 2025/12/09 | 5,830 | 5,980 | 5,760 | 5,850 | 683,500 |
| 2025/12/08 | 5,670 | 5,890 | 5,610 | 5,850 | 446,100 |
| 2025/12/05 | 5,790 | 5,840 | 5,580 | 5,710 | 620,900 |
| 2025/12/04 | 5,820 | 5,930 | 5,690 | 5,790 | 486,200 |
| 2025/12/03 | 5,830 | 5,980 | 5,720 | 5,840 | 751,500 |
| 2025/12/02 | 6,170 | 6,200 | 5,940 | 5,990 | 595,900 |
| 2025/12/01 | 6,490 | 6,510 | 6,220 | 6,220 | 354,200 |
| 2025/11/28 | 6,560 | 6,570 | 6,420 | 6,440 | 241,500 |
| 2025/11/27 | 6,470 | 6,520 | 6,390 | 6,390 | 276,400 |
| 2025/11/26 | 6,160 | 6,390 | 6,140 | 6,390 | 395,600 |
| 2025/11/25 | 6,440 | 6,440 | 6,110 | 6,160 | 523,800 |
| 2025/11/21 | 6,020 | 6,470 | 6,020 | 6,440 | 518,300 |
| 2025/11/20 | 6,050 | 6,240 | 5,890 | 6,190 | 613,600 |
| 2025/11/19 | 6,110 | 6,110 | 5,760 | 5,990 | 870,600 |
| 2025/11/18 | 6,360 | 6,490 | 6,310 | 6,310 | 422,300 |
| 2025/11/17 | 6,500 | 6,510 | 6,320 | 6,440 | 359,700 |
| 2025/11/14 | 6,410 | 6,570 | 6,340 | 6,520 | 589,200 |
| 2025/11/13 | 6,660 | 6,740 | 6,570 | 6,710 | 420,600 |
| 2025/11/12 | 6,490 | 6,790 | 6,480 | 6,680 | 762,200 |
| 2025/11/11 | 6,490 | 6,690 | 6,410 | 6,490 | 849,900 |
| 2025/11/10 | 6,280 | 6,470 | 6,210 | 6,450 | 573,400 |
| 2025/11/07 | 6,000 | 6,230 | 5,990 | 6,200 | 402,200 |
| 2025/11/06 | 6,120 | 6,180 | 6,010 | 6,170 | 321,500 |
| 2025/11/05 | 6,250 | 6,300 | 5,880 | 6,110 | 474,000 |
| 2025/11/04 | 6,000 | 6,110 | 5,890 | 6,050 | 341,100 |
| 2025/10/31 | 5,880 | 6,100 | 5,880 | 6,040 | 392,300 |
| 2025/10/30 | 5,930 | 5,990 | 5,860 | 5,890 | 408,600 |
| 2025/10/29 | 6,110 | 6,140 | 5,960 | 6,030 | 438,500 |
| 2025/10/28 | 6,230 | 6,250 | 6,070 | 6,100 | 469,600 |
| 2025/10/27 | 6,260 | 6,290 | 6,180 | 6,280 | 417,500 |
| 2025/10/24 | 6,330 | 6,350 | 6,190 | 6,270 | 600,200 |
| 2025/10/23 | 6,280 | 6,320 | 6,220 | 6,230 | 316,300 |
| 2025/10/22 | 6,350 | 6,390 | 6,250 | 6,280 | 507,100 |
| 2025/10/21 | 6,480 | 6,640 | 6,380 | 6,380 | 1,024,100 |
| 2025/10/20 | 5,900 | 6,450 | 5,900 | 6,380 | 1,133,800 |
| 2025/10/17 | 5,940 | 5,980 | 5,760 | 5,840 | 376,000 |
| 2025/10/16 | 6,050 | 6,120 | 5,910 | 5,950 | 354,600 |
| 2025/10/15 | 5,850 | 5,890 | 5,790 | 5,890 | 267,800 |
| 2025/10/14 | 5,880 | 5,910 | 5,740 | 5,760 | 345,200 |
| 2025/10/10 | 6,000 | 6,010 | 5,810 | 5,920 | 460,500 |
| 2025/10/09 | 5,850 | 6,130 | 5,840 | 6,020 | 856,200 |
| 2025/10/08 | 5,640 | 5,780 | 5,630 | 5,770 | 341,500 |
| 2025/10/07 | 5,660 | 5,730 | 5,620 | 5,620 | 340,900 |
| 2025/10/06 | 5,700 | 5,770 | 5,530 | 5,740 | 508,900 |
| 2025/10/03 | 5,660 | 5,720 | 5,570 | 5,630 | 373,100 |
| 2025/10/02 | 5,790 | 5,880 | 5,540 | 5,590 | 792,000 |
| 2025/10/01 | 5,690 | 5,780 | 5,610 | 5,760 | 785,400 |
| 2025/09/30 | 5,520 | 5,690 | 5,440 | 5,630 | 618,100 |
| 2025/09/29 | 5,450 | 5,600 | 5,370 | 5,520 | 640,300 |
| 2025/09/26 | 5,470 | 5,490 | 5,340 | 5,400 | 614,000 |
| 2025/09/25 | 5,410 | 5,440 | 5,320 | 5,400 | 556,900 |
| 2025/09/24 | 5,450 | 5,490 | 5,260 | 5,450 | 718,900 |
| 2025/09/22 | 5,590 | 5,630 | 5,500 | 5,540 | 461,500 |
| 2025/09/19 | 5,660 | 5,710 | 5,530 | 5,560 | 763,100 |
| 2025/09/18 | 5,590 | 5,850 | 5,530 | 5,680 | 959,600 |
| 2025/09/17 | 5,680 | 5,830 | 5,600 | 5,630 | 1,126,900 |
| 2025/09/16 | 5,910 | 5,980 | 5,560 | 5,580 | 2,447,600 |
| 2025/09/12 | 5,800 | 6,280 | 5,750 | 6,260 | 5,572,900 |
| 2025/09/11 | 5,650 | 5,650 | 5,580 | 5,650 | 1,174,500 |
| 2025/09/10 | 4,910 | 5,000 | 4,875 | 4,950 | 1,401,700 |
| 2025/09/09 | 4,800 | 4,970 | 4,775 | 4,925 | 1,048,300 |
| 2025/09/08 | 4,740 | 4,890 | 4,715 | 4,750 | 757,400 |
| 2025/09/05 | 4,600 | 4,710 | 4,565 | 4,700 | 558,600 |
| 2025/09/04 | 4,575 | 4,655 | 4,545 | 4,630 | 414,100 |
| 2025/09/03 | 4,610 | 4,620 | 4,530 | 4,530 | 644,400 |
| 2025/09/02 | 4,820 | 4,845 | 4,610 | 4,630 | 936,100 |
| 2025/09/01 | 4,770 | 4,855 | 4,735 | 4,770 | 306,300 |
| 2025/08/29 | 4,790 | 4,810 | 4,745 | 4,770 | 283,400 |
| 2025/08/28 | 4,835 | 4,840 | 4,730 | 4,790 | 576,300 |
| 2025/08/27 | 4,870 | 4,890 | 4,775 | 4,835 | 327,800 |
| 2025/08/26 | 4,920 | 4,925 | 4,860 | 4,870 | 328,100 |
| 2025/08/25 | 4,850 | 4,945 | 4,820 | 4,925 | 454,500 |
| 2025/08/22 | 4,800 | 4,835 | 4,765 | 4,805 | 314,900 |
| 2025/08/21 | 4,765 | 4,810 | 4,700 | 4,810 | 308,200 |
| 2025/08/20 | 4,900 | 4,900 | 4,780 | 4,795 | 494,500 |
| 2025/08/19 | 5,090 | 5,100 | 4,895 | 4,950 | 428,500 |
| 2025/08/18 | 4,890 | 5,020 | 4,865 | 5,010 | 529,200 |
| 2025/08/15 | 4,865 | 4,895 | 4,815 | 4,840 | 274,200 |
| 2025/08/14 | 4,780 | 4,885 | 4,760 | 4,855 | 283,200 |
| 2025/08/13 | 4,810 | 4,875 | 4,755 | 4,820 | 323,300 |
| 2025/08/12 | 4,890 | 4,915 | 4,810 | 4,830 | 342,500 |
| 2025/08/08 | 4,855 | 4,885 | 4,830 | 4,870 | 306,700 |
| 2025/08/07 | 4,755 | 4,860 | 4,755 | 4,855 | 401,300 |
| 2025/08/06 | 4,870 | 4,890 | 4,715 | 4,755 | 762,300 |
| 2025/08/05 | 4,820 | 4,900 | 4,810 | 4,865 | 333,400 |
| 2025/08/04 | 4,650 | 4,810 | 4,645 | 4,785 | 475,700 |
| 2025/08/01 | 4,785 | 4,850 | 4,755 | 4,785 | 280,900 |
| 2025/07/31 | 4,750 | 4,775 | 4,700 | 4,765 | 330,200 |
| 2025/07/30 | 4,720 | 4,790 | 4,685 | 4,750 | 419,200 |
| 2025/07/29 | 4,610 | 4,695 | 4,600 | 4,685 | 305,500 |
| 2025/07/28 | 4,775 | 4,785 | 4,620 | 4,620 | 350,500 |
| 2025/07/25 | 4,735 | 4,770 | 4,675 | 4,730 | 382,800 |
| 2025/07/24 | 4,685 | 4,755 | 4,625 | 4,740 | 485,000 |
| 2025/07/23 | 4,635 | 4,730 | 4,605 | 4,720 | 520,000 |
| 2025/07/22 | 4,800 | 4,810 | 4,560 | 4,600 | 760,200 |
| 2025/07/18 | 4,875 | 4,885 | 4,670 | 4,710 | 617,700 |
| 2025/07/17 | 4,695 | 4,915 | 4,695 | 4,855 | 642,900 |
| 2025/07/16 | 4,650 | 4,785 | 4,645 | 4,725 | 386,000 |
| 2025/07/15 | 4,760 | 4,815 | 4,685 | 4,695 | 450,100 |
| 2025/07/14 | 4,730 | 4,780 | 4,695 | 4,700 | 415,000 |
| 2025/07/11 | 4,820 | 4,845 | 4,775 | 4,790 | 303,500 |
| 2025/07/10 | 4,815 | 4,870 | 4,785 | 4,835 | 321,600 |
| 2025/07/09 | 4,870 | 4,910 | 4,730 | 4,875 | 460,700 |
| 2025/07/08 | 4,765 | 4,915 | 4,765 | 4,875 | 695,300 |
| 2025/07/07 | 4,685 | 4,800 | 4,680 | 4,715 | 593,100 |
| 2025/07/04 | 4,925 | 4,935 | 4,730 | 4,730 | 894,200 |
| 2025/07/03 | 5,040 | 5,080 | 4,840 | 4,865 | 1,066,100 |
| 2025/07/02 | 5,060 | 5,170 | 5,020 | 5,090 | 638,300 |
| 2025/07/01 | 5,270 | 5,300 | 5,120 | 5,140 | 746,600 |
| 2025/06/30 | 5,160 | 5,320 | 5,080 | 5,220 | 1,035,500 |
| 2025/06/27 | 5,060 | 5,110 | 4,990 | 5,020 | 343,800 |
| 2025/06/26 | 5,100 | 5,150 | 5,060 | 5,090 | 310,800 |
| 2025/06/25 | 5,160 | 5,180 | 5,060 | 5,090 | 552,400 |
| 2025/06/24 | 5,200 | 5,250 | 5,120 | 5,210 | 797,400 |
| 2025/06/23 | 5,040 | 5,200 | 5,040 | 5,170 | 684,600 |
| 2025/06/20 | 5,010 | 5,110 | 4,940 | 5,080 | 795,400 |
| 2025/06/19 | 5,180 | 5,210 | 5,040 | 5,040 | 762,600 |
| 2025/06/18 | 5,010 | 5,240 | 4,995 | 5,160 | 1,121,900 |
| 2025/06/17 | 5,090 | 5,110 | 4,950 | 5,040 | 1,296,100 |
| 2025/06/16 | 4,990 | 5,160 | 4,985 | 5,080 | 1,817,200 |
| 2025/06/13 | 4,920 | 5,170 | 4,825 | 4,955 | 4,836,800 |
| 2025/06/12 | 4,705 | 4,795 | 4,575 | 4,795 | 5,166,600 |
| 2025/06/11 | 4,100 | 4,130 | 4,040 | 4,095 | 1,017,000 |
| 2025/06/10 | 4,100 | 4,175 | 4,010 | 4,085 | 1,252,500 |
| 2025/06/09 | 3,940 | 4,040 | 3,935 | 4,035 | 1,206,600 |
| 2025/06/06 | 3,915 | 3,970 | 3,880 | 3,900 | 372,800 |
| 2025/06/05 | 3,910 | 4,000 | 3,905 | 3,905 | 547,800 |
| 2025/06/04 | 3,930 | 3,945 | 3,890 | 3,940 | 333,400 |
| 2025/06/03 | 3,940 | 4,000 | 3,885 | 3,930 | 363,700 |
| 2025/06/02 | 3,930 | 3,945 | 3,880 | 3,910 | 406,300 |
| 2025/05/30 | 3,925 | 4,000 | 3,925 | 3,950 | 389,500 |
| 2025/05/29 | 3,965 | 3,985 | 3,915 | 3,950 | 356,500 |
| 2025/05/28 | 3,970 | 3,970 | 3,915 | 3,925 | 220,700 |
| 2025/05/27 | 3,900 | 3,975 | 3,885 | 3,935 | 452,900 |
| 2025/05/26 | 3,850 | 3,925 | 3,825 | 3,890 | 541,500 |
| 2025/05/23 | 3,735 | 3,795 | 3,730 | 3,795 | 262,300 |
| 2025/05/22 | 3,640 | 3,780 | 3,620 | 3,770 | 355,700 |
| 2025/05/21 | 3,790 | 3,800 | 3,650 | 3,660 | 370,800 |
| 2025/05/20 | 3,815 | 3,870 | 3,775 | 3,785 | 403,200 |
| 2025/05/19 | 3,785 | 3,810 | 3,725 | 3,795 | 277,500 |
| 2025/05/16 | 3,710 | 3,825 | 3,690 | 3,820 | 486,500 |
| 2025/05/15 | 3,660 | 3,710 | 3,600 | 3,680 | 538,500 |
| 2025/05/14 | 3,670 | 3,735 | 3,625 | 3,690 | 781,300 |
| 2025/05/13 | 3,850 | 3,850 | 3,700 | 3,800 | 539,400 |
| 2025/05/12 | 3,865 | 3,875 | 3,750 | 3,820 | 530,600 |
| 2025/05/09 | 3,800 | 3,880 | 3,780 | 3,865 | 426,100 |
| 2025/05/08 | 3,835 | 3,850 | 3,780 | 3,790 | 431,600 |
| 2025/05/07 | 3,705 | 3,810 | 3,700 | 3,785 | 831,600 |
| 2025/05/02 | 3,645 | 3,745 | 3,640 | 3,695 | 428,800 |
| 2025/05/01 | 3,700 | 3,705 | 3,640 | 3,685 | 371,600 |
| 2025/04/30 | 3,705 | 3,740 | 3,660 | 3,700 | 459,900 |
| 2025/04/28 | 3,685 | 3,725 | 3,645 | 3,705 | 377,000 |
| 2025/04/25 | 3,750 | 3,790 | 3,680 | 3,710 | 823,900 |
| 2025/04/24 | 3,635 | 3,650 | 3,585 | 3,620 | 338,500 |
| 2025/04/23 | 3,645 | 3,685 | 3,585 | 3,630 | 511,000 |
| 2025/04/22 | 3,620 | 3,660 | 3,555 | 3,605 | 568,500 |
| 2025/04/21 | 3,605 | 3,635 | 3,555 | 3,580 | 441,500 |