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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 3,530 | 3,595 | 3,505 | 3,595 | 476,500 |
| 2025/04/17 | 3,470 | 3,560 | 3,440 | 3,530 | 749,900 |
| 2025/04/16 | 3,550 | 3,560 | 3,360 | 3,400 | 775,200 |
| 2025/04/15 | 3,580 | 3,685 | 3,535 | 3,555 | 948,200 |
| 2025/04/14 | 3,490 | 3,595 | 3,435 | 3,515 | 988,400 |
| 2025/04/11 | 3,355 | 3,540 | 3,295 | 3,540 | 931,100 |
| 2025/04/10 | 3,410 | 3,425 | 3,275 | 3,410 | 854,400 |
| 2025/04/09 | 3,150 | 3,235 | 3,070 | 3,200 | 1,040,600 |
| 2025/04/08 | 3,100 | 3,180 | 3,085 | 3,170 | 751,900 |
| 2025/04/07 | 2,850 | 3,045 | 2,805 | 2,887 | 1,053,300 |
| 2025/04/04 | 3,240 | 3,265 | 3,050 | 3,145 | 813,200 |
| 2025/04/03 | 3,145 | 3,345 | 3,140 | 3,265 | 904,500 |
| 2025/04/02 | 3,410 | 3,410 | 3,200 | 3,350 | 1,066,900 |
| 2025/04/01 | 3,295 | 3,315 | 3,205 | 3,230 | 541,900 |
| 2025/03/31 | 3,315 | 3,335 | 3,230 | 3,230 | 523,800 |
| 2025/03/28 | 3,360 | 3,390 | 3,340 | 3,360 | 329,800 |
| 2025/03/27 | 3,300 | 3,430 | 3,290 | 3,405 | 914,300 |
| 2025/03/26 | 3,400 | 3,410 | 3,270 | 3,280 | 713,200 |
| 2025/03/25 | 3,445 | 3,470 | 3,380 | 3,410 | 474,100 |
| 2025/03/24 | 3,460 | 3,535 | 3,400 | 3,400 | 850,100 |
| 2025/03/21 | 3,440 | 3,520 | 3,405 | 3,490 | 938,200 |
| 2025/03/19 | 3,515 | 3,565 | 3,440 | 3,440 | 1,166,600 |
| 2025/03/18 | 3,460 | 3,565 | 3,435 | 3,515 | 2,165,400 |
| 2025/03/17 | 3,390 | 3,445 | 3,290 | 3,320 | 1,748,300 |
| 2025/03/14 | 3,500 | 3,530 | 3,220 | 3,245 | 4,322,300 |
| 2025/03/13 | 3,300 | 3,440 | 3,300 | 3,440 | 4,102,700 |
| 2025/03/12 | 2,964 | 3,025 | 2,914 | 2,938 | 2,208,200 |
| 2025/03/11 | 2,837 | 2,864 | 2,746 | 2,864 | 1,349,300 |
| 2025/03/10 | 2,828 | 2,927 | 2,823 | 2,879 | 1,273,200 |
| 2025/03/07 | 2,789 | 2,822 | 2,770 | 2,799 | 694,000 |
| 2025/03/06 | 2,780 | 2,884 | 2,770 | 2,828 | 1,195,700 |
| 2025/03/05 | 2,801 | 2,864 | 2,742 | 2,752 | 927,100 |
| 2025/03/04 | 2,816 | 2,824 | 2,722 | 2,792 | 1,149,600 |
| 2025/03/03 | 2,874 | 2,889 | 2,816 | 2,818 | 717,700 |
| 2025/02/28 | 2,855 | 2,865 | 2,790 | 2,836 | 789,400 |
| 2025/02/27 | 2,968 | 2,977 | 2,853 | 2,878 | 638,000 |
| 2025/02/26 | 2,970 | 2,975 | 2,881 | 2,938 | 1,037,200 |
| 2025/02/25 | 3,010 | 3,040 | 2,973 | 3,030 | 827,700 |
| 2025/02/21 | 3,135 | 3,150 | 3,005 | 3,025 | 860,100 |
| 2025/02/20 | 3,200 | 3,270 | 3,130 | 3,130 | 670,900 |
| 2025/02/19 | 3,255 | 3,275 | 3,190 | 3,215 | 641,700 |
| 2025/02/18 | 3,285 | 3,365 | 3,260 | 3,320 | 605,600 |
| 2025/02/17 | 3,270 | 3,320 | 3,235 | 3,240 | 1,007,200 |
| 2025/02/14 | 3,410 | 3,415 | 3,290 | 3,320 | 789,100 |
| 2025/02/13 | 3,375 | 3,425 | 3,290 | 3,340 | 1,192,300 |
| 2025/02/12 | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 |
| 2025/02/10 | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 |
| 2025/02/07 | 3,350 | 3,415 | 3,325 | 3,360 | 721,300 |
| 2025/02/06 | 3,265 | 3,370 | 3,250 | 3,370 | 646,200 |
| 2025/02/05 | 3,245 | 3,320 | 3,240 | 3,280 | 681,200 |
| 2025/02/04 | 3,180 | 3,280 | 3,175 | 3,220 | 706,700 |
| 2025/02/03 | 3,155 | 3,220 | 3,115 | 3,180 | 594,200 |
| 2025/01/31 | 3,230 | 3,245 | 3,185 | 3,190 | 579,000 |
| 2025/01/30 | 3,200 | 3,255 | 3,190 | 3,250 | 653,900 |
| 2025/01/29 | 3,100 | 3,260 | 3,085 | 3,225 | 1,122,100 |
| 2025/01/28 | 3,100 | 3,135 | 3,010 | 3,085 | 543,100 |
| 2025/01/27 | 3,015 | 3,095 | 2,982 | 3,035 | 434,200 |
| 2025/01/24 | 3,030 | 3,055 | 2,980 | 3,050 | 665,300 |
| 2025/01/23 | 3,150 | 3,180 | 3,025 | 3,030 | 834,800 |
| 2025/01/22 | 2,950 | 3,135 | 2,941 | 3,115 | 2,117,700 |
| 2025/01/21 | 2,791 | 2,886 | 2,747 | 2,884 | 1,185,700 |
| 2025/01/20 | 2,720 | 2,840 | 2,668 | 2,803 | 969,600 |
| 2025/01/17 | 2,748 | 2,799 | 2,706 | 2,718 | 557,300 |
| 2025/01/16 | 2,807 | 2,853 | 2,741 | 2,749 | 889,800 |
| 2025/01/15 | 2,800 | 2,861 | 2,748 | 2,757 | 913,000 |
| 2025/01/14 | 2,698 | 2,828 | 2,690 | 2,800 | 1,008,400 |
| 2025/01/10 | 2,600 | 2,788 | 2,594 | 2,742 | 1,370,200 |
| 2025/01/09 | 2,591 | 2,619 | 2,580 | 2,603 | 721,200 |
| 2025/01/08 | 2,662 | 2,716 | 2,620 | 2,620 | 978,300 |
| 2025/01/07 | 2,719 | 2,732 | 2,660 | 2,680 | 1,031,000 |
| 2025/01/06 | 2,806 | 2,830 | 2,671 | 2,671 | 1,173,900 |
| 2024/12/30 | 2,830 | 2,855 | 2,802 | 2,816 | 795,500 |
| 2024/12/27 | 2,845 | 2,901 | 2,840 | 2,849 | 1,053,200 |
| 2024/12/26 | 2,877 | 2,886 | 2,815 | 2,833 | 1,187,100 |
| 2024/12/25 | 2,951 | 2,996 | 2,862 | 2,880 | 1,253,100 |
| 2024/12/24 | 2,896 | 2,941 | 2,879 | 2,918 | 1,005,800 |
| 2024/12/23 | 2,855 | 2,935 | 2,832 | 2,918 | 1,754,700 |
| 2024/12/20 | 2,920 | 2,956 | 2,851 | 2,856 | 2,014,900 |
| 2024/12/19 | 2,860 | 2,957 | 2,858 | 2,950 | 2,349,400 |
| 2024/12/18 | 2,800 | 2,945 | 2,800 | 2,900 | 3,928,700 |
| 2024/12/17 | 2,814 | 2,965 | 2,779 | 2,780 | 5,345,500 |
| 2024/12/16 | 2,684 | 2,796 | 2,607 | 2,796 | 4,343,200 |
| 2024/12/13 | 2,377 | 2,670 | 2,377 | 2,654 | 5,147,800 |
| 2024/12/12 | 2,264 | 2,506 | 2,261 | 2,404 | 4,691,000 |
| 2024/12/11 | 2,278 | 2,329 | 2,240 | 2,329 | 1,719,800 |
| 2024/12/10 | 2,220 | 2,270 | 2,201 | 2,270 | 868,300 |
| 2024/12/09 | 2,157 | 2,219 | 2,124 | 2,219 | 1,063,800 |
| 2024/12/06 | 2,103 | 2,130 | 2,083 | 2,110 | 588,800 |
| 2024/12/05 | 2,072 | 2,115 | 2,066 | 2,091 | 537,600 |
| 2024/12/04 | 2,090 | 2,090 | 2,055 | 2,072 | 563,700 |
| 2024/12/03 | 2,102 | 2,123 | 2,092 | 2,093 | 475,400 |
| 2024/12/02 | 2,139 | 2,139 | 2,058 | 2,092 | 776,000 |
| 2024/11/29 | 2,123 | 2,150 | 2,094 | 2,141 | 465,300 |
| 2024/11/28 | 2,162 | 2,168 | 2,126 | 2,130 | 445,500 |
| 2024/11/27 | 2,152 | 2,178 | 2,133 | 2,152 | 377,200 |
| 2024/11/26 | 2,200 | 2,200 | 2,126 | 2,164 | 597,700 |
| 2024/11/25 | 2,181 | 2,214 | 2,154 | 2,198 | 708,600 |
| 2024/11/22 | 2,151 | 2,156 | 2,079 | 2,146 | 974,400 |
| 2024/11/21 | 2,186 | 2,198 | 2,122 | 2,160 | 730,200 |
| 2024/11/20 | 2,180 | 2,275 | 2,175 | 2,212 | 982,800 |
| 2024/11/19 | 2,113 | 2,185 | 2,110 | 2,184 | 550,700 |
| 2024/11/18 | 2,094 | 2,118 | 2,073 | 2,101 | 451,700 |
| 2024/11/15 | 2,127 | 2,148 | 2,103 | 2,134 | 364,200 |
| 2024/11/14 | 2,140 | 2,159 | 2,111 | 2,120 | 404,900 |
| 2024/11/13 | 2,181 | 2,237 | 2,141 | 2,145 | 632,600 |
| 2024/11/12 | 2,243 | 2,264 | 2,207 | 2,234 | 377,700 |
| 2024/11/11 | 2,195 | 2,250 | 2,181 | 2,250 | 415,200 |
| 2024/11/08 | 2,194 | 2,230 | 2,171 | 2,185 | 445,000 |
| 2024/11/07 | 2,210 | 2,223 | 2,162 | 2,182 | 393,000 |
| 2024/11/06 | 2,202 | 2,222 | 2,170 | 2,210 | 389,700 |
| 2024/11/05 | 2,162 | 2,219 | 2,158 | 2,198 | 430,600 |
| 2024/11/01 | 2,150 | 2,200 | 2,140 | 2,163 | 441,100 |
| 2024/10/31 | 2,136 | 2,184 | 2,114 | 2,175 | 458,200 |
| 2024/10/30 | 2,170 | 2,176 | 2,120 | 2,153 | 834,600 |
| 2024/10/29 | 2,186 | 2,207 | 2,158 | 2,169 | 747,000 |
| 2024/10/28 | 2,079 | 2,164 | 2,071 | 2,153 | 352,800 |
| 2024/10/25 | 2,135 | 2,145 | 2,088 | 2,091 | 453,400 |
| 2024/10/24 | 2,155 | 2,162 | 2,115 | 2,140 | 467,200 |
| 2024/10/23 | 2,200 | 2,221 | 2,186 | 2,188 | 342,100 |
| 2024/10/22 | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 |
| 2024/10/21 | 2,204 | 2,255 | 2,186 | 2,249 | 677,700 |
| 2024/10/18 | 2,232 | 2,239 | 2,145 | 2,181 | 918,800 |
| 2024/10/17 | 2,273 | 2,286 | 2,232 | 2,246 | 342,600 |
| 2024/10/16 | 2,285 | 2,285 | 2,256 | 2,256 | 426,600 |
| 2024/10/15 | 2,349 | 2,349 | 2,285 | 2,301 | 402,600 |
| 2024/10/11 | 2,353 | 2,357 | 2,312 | 2,312 | 353,200 |
| 2024/10/10 | 2,418 | 2,433 | 2,360 | 2,360 | 380,400 |
| 2024/10/09 | 2,397 | 2,468 | 2,383 | 2,426 | 355,900 |
| 2024/10/08 | 2,400 | 2,406 | 2,356 | 2,371 | 307,900 |
| 2024/10/07 | 2,446 | 2,499 | 2,420 | 2,420 | 371,000 |
| 2024/10/04 | 2,419 | 2,482 | 2,413 | 2,423 | 339,100 |
| 2024/10/03 | 2,460 | 2,460 | 2,413 | 2,429 | 410,600 |
| 2024/10/02 | 2,450 | 2,474 | 2,387 | 2,390 | 632,000 |
| 2024/10/01 | 2,480 | 2,524 | 2,444 | 2,486 | 594,400 |
| 2024/09/30 | 2,498 | 2,536 | 2,425 | 2,505 | 884,900 |
| 2024/09/27 | 2,583 | 2,587 | 2,523 | 2,558 | 676,600 |
| 2024/09/26 | 2,468 | 2,628 | 2,462 | 2,594 | 1,194,600 |
| 2024/09/25 | 2,480 | 2,480 | 2,430 | 2,450 | 368,200 |
| 2024/09/24 | 2,585 | 2,590 | 2,476 | 2,482 | 566,200 |
| 2024/09/20 | 2,500 | 2,578 | 2,487 | 2,570 | 970,700 |
| 2024/09/19 | 2,405 | 2,484 | 2,400 | 2,466 | 722,400 |
| 2024/09/18 | 2,371 | 2,420 | 2,325 | 2,372 | 756,800 |
| 2024/09/17 | 2,516 | 2,519 | 2,340 | 2,390 | 1,274,900 |
| 2024/09/13 | 2,386 | 2,593 | 2,353 | 2,531 | 2,114,700 |
| 2024/09/12 | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 |
| 2024/09/11 | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 |
| 2024/09/10 | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 |
| 2024/09/09 | 2,250 | 2,288 | 2,240 | 2,282 | 651,100 |
| 2024/09/06 | 2,410 | 2,433 | 2,308 | 2,323 | 708,600 |
| 2024/09/05 | 2,430 | 2,520 | 2,367 | 2,383 | 765,100 |
| 2024/09/04 | 2,477 | 2,522 | 2,452 | 2,474 | 511,900 |
| 2024/09/03 | 2,550 | 2,609 | 2,527 | 2,539 | 618,800 |
| 2024/09/02 | 2,505 | 2,538 | 2,492 | 2,500 | 547,200 |
| 2024/08/30 | 2,550 | 2,561 | 2,515 | 2,556 | 282,000 |
| 2024/08/29 | 2,553 | 2,579 | 2,507 | 2,521 | 487,700 |
| 2024/08/28 | 2,581 | 2,618 | 2,542 | 2,591 | 363,800 |
| 2024/08/27 | 2,601 | 2,628 | 2,575 | 2,594 | 422,700 |
| 2024/08/26 | 2,509 | 2,590 | 2,491 | 2,587 | 514,600 |
| 2024/08/23 | 2,445 | 2,490 | 2,410 | 2,488 | 394,400 |
| 2024/08/22 | 2,429 | 2,463 | 2,407 | 2,463 | 442,100 |
| 2024/08/21 | 2,396 | 2,432 | 2,376 | 2,405 | 500,600 |
| 2024/08/20 | 2,275 | 2,427 | 2,260 | 2,424 | 1,011,800 |
| 2024/08/19 | 2,290 | 2,291 | 2,229 | 2,237 | 509,900 |