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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,280 | 2,311 | 2,261 | 2,295 | 561,300 |
| 2024/08/15 | 2,241 | 2,279 | 2,225 | 2,246 | 442,100 |
| 2024/08/14 | 2,288 | 2,288 | 2,233 | 2,264 | 481,900 |
| 2024/08/13 | 2,210 | 2,289 | 2,209 | 2,245 | 507,700 |
| 2024/08/09 | 2,270 | 2,270 | 2,161 | 2,204 | 631,900 |
| 2024/08/08 | 2,250 | 2,305 | 2,195 | 2,276 | 538,900 |
| 2024/08/07 | 2,130 | 2,274 | 2,112 | 2,217 | 690,500 |
| 2024/08/06 | 2,091 | 2,224 | 2,091 | 2,180 | 964,600 |
| 2024/08/05 | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 |
| 2024/08/02 | 2,330 | 2,370 | 2,269 | 2,269 | 785,700 |
| 2024/08/01 | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 |
| 2024/07/31 | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 |
| 2024/07/30 | 2,586 | 2,596 | 2,516 | 2,580 | 398,700 |
| 2024/07/29 | 2,520 | 2,608 | 2,505 | 2,586 | 491,800 |
| 2024/07/26 | 2,510 | 2,590 | 2,510 | 2,513 | 368,800 |
| 2024/07/25 | 2,511 | 2,560 | 2,486 | 2,507 | 550,900 |
| 2024/07/24 | 2,595 | 2,613 | 2,538 | 2,546 | 559,400 |
| 2024/07/23 | 2,499 | 2,562 | 2,495 | 2,531 | 473,900 |
| 2024/07/22 | 2,545 | 2,551 | 2,465 | 2,490 | 452,600 |
| 2024/07/19 | 2,578 | 2,580 | 2,538 | 2,564 | 435,700 |
| 2024/07/18 | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 |
| 2024/07/17 | 2,545 | 2,620 | 2,535 | 2,577 | 549,000 |
| 2024/07/16 | 2,600 | 2,600 | 2,505 | 2,510 | 638,300 |
| 2024/07/12 | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 |
| 2024/07/11 | 2,500 | 2,509 | 2,421 | 2,482 | 754,800 |
| 2024/07/10 | 2,525 | 2,574 | 2,416 | 2,452 | 948,000 |
| 2024/07/09 | 2,510 | 2,556 | 2,494 | 2,534 | 518,200 |
| 2024/07/08 | 2,545 | 2,559 | 2,506 | 2,522 | 681,200 |
| 2024/07/05 | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 |
| 2024/07/04 | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 |
| 2024/07/03 | 2,730 | 2,765 | 2,612 | 2,612 | 907,800 |
| 2024/07/02 | 2,712 | 2,721 | 2,663 | 2,691 | 601,200 |
| 2024/07/01 | 2,781 | 2,785 | 2,696 | 2,712 | 658,300 |
| 2024/06/28 | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 |
| 2024/06/27 | 2,760 | 2,833 | 2,748 | 2,805 | 899,200 |
| 2024/06/26 | 2,774 | 2,806 | 2,728 | 2,789 | 1,010,800 |
| 2024/06/25 | 2,736 | 2,801 | 2,721 | 2,766 | 626,200 |
| 2024/06/24 | 2,692 | 2,775 | 2,686 | 2,736 | 1,013,100 |
| 2024/06/21 | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 |
| 2024/06/20 | 2,725 | 2,760 | 2,701 | 2,707 | 1,020,300 |
| 2024/06/19 | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 |
| 2024/06/18 | 2,808 | 2,865 | 2,776 | 2,808 | 1,371,500 |
| 2024/06/17 | 2,831 | 2,913 | 2,775 | 2,812 | 2,176,300 |
| 2024/06/14 | 2,834 | 2,929 | 2,708 | 2,842 | 6,605,500 |
| 2024/06/13 | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 |
| 2024/06/12 | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 |
| 2024/06/11 | 2,343 | 2,399 | 2,325 | 2,380 | 882,800 |
| 2024/06/10 | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 |
| 2024/06/07 | 2,197 | 2,276 | 2,190 | 2,275 | 542,800 |
| 2024/06/06 | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 |
| 2024/06/05 | 2,230 | 2,264 | 2,195 | 2,224 | 543,700 |
| 2024/06/04 | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 |
| 2024/06/03 | 2,180 | 2,180 | 2,122 | 2,155 | 406,700 |
| 2024/05/31 | 2,100 | 2,164 | 2,093 | 2,164 | 555,500 |
| 2024/05/30 | 2,090 | 2,127 | 2,043 | 2,085 | 488,800 |
| 2024/05/29 | 2,197 | 2,215 | 2,128 | 2,128 | 354,400 |
| 2024/05/28 | 2,200 | 2,269 | 2,195 | 2,219 | 491,600 |
| 2024/05/27 | 2,138 | 2,170 | 2,111 | 2,167 | 400,500 |
| 2024/05/24 | 2,218 | 2,224 | 2,120 | 2,136 | 615,600 |
| 2024/05/23 | 2,231 | 2,257 | 2,216 | 2,228 | 252,100 |
| 2024/05/22 | 2,234 | 2,265 | 2,218 | 2,227 | 285,500 |
| 2024/05/21 | 2,292 | 2,315 | 2,250 | 2,250 | 321,500 |
| 2024/05/20 | 2,239 | 2,334 | 2,237 | 2,292 | 506,600 |
| 2024/05/17 | 2,209 | 2,273 | 2,198 | 2,260 | 356,800 |
| 2024/05/16 | 2,238 | 2,265 | 2,198 | 2,235 | 502,200 |
| 2024/05/15 | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 |
| 2024/05/14 | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 |
| 2024/05/13 | 2,315 | 2,335 | 2,256 | 2,318 | 434,600 |
| 2024/05/10 | 2,322 | 2,344 | 2,277 | 2,326 | 510,700 |
| 2024/05/09 | 2,325 | 2,333 | 2,283 | 2,305 | 463,300 |
| 2024/05/08 | 2,321 | 2,367 | 2,289 | 2,319 | 965,800 |
| 2024/05/07 | 2,200 | 2,266 | 2,179 | 2,244 | 484,500 |
| 2024/05/02 | 2,230 | 2,230 | 2,175 | 2,214 | 610,600 |
| 2024/05/01 | 2,243 | 2,295 | 2,216 | 2,267 | 760,400 |
| 2024/04/30 | 2,182 | 2,207 | 2,140 | 2,195 | 657,000 |
| 2024/04/26 | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 |
| 2024/04/25 | 2,178 | 2,201 | 2,147 | 2,169 | 633,900 |
| 2024/04/24 | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 |
| 2024/04/23 | 2,226 | 2,262 | 2,156 | 2,192 | 804,500 |
| 2024/04/22 | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 |
| 2024/04/19 | 2,355 | 2,367 | 2,270 | 2,290 | 590,900 |
| 2024/04/18 | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 |
| 2024/04/17 | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 |
| 2024/04/16 | 2,284 | 2,336 | 2,259 | 2,295 | 577,900 |
| 2024/04/15 | 2,298 | 2,327 | 2,255 | 2,312 | 639,500 |
| 2024/04/12 | 2,402 | 2,444 | 2,323 | 2,323 | 975,900 |
| 2024/04/11 | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 |
| 2024/04/10 | 2,450 | 2,518 | 2,441 | 2,497 | 559,500 |
| 2024/04/09 | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 |
| 2024/04/08 | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 |
| 2024/04/05 | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 |
| 2024/04/04 | 2,407 | 2,505 | 2,407 | 2,474 | 725,900 |
| 2024/04/03 | 2,398 | 2,457 | 2,348 | 2,385 | 805,500 |
| 2024/04/02 | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 |
| 2024/04/01 | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 |
| 2024/03/29 | 2,622 | 2,622 | 2,540 | 2,559 | 540,700 |
| 2024/03/28 | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 |
| 2024/03/27 | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 |
| 2024/03/26 | 2,630 | 2,635 | 2,559 | 2,561 | 849,900 |
| 2024/03/25 | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 |
| 2024/03/22 | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 |
| 2024/03/21 | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 |
| 2024/03/19 | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 |
| 2024/03/18 | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 |
| 2024/03/15 | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 |
| 2024/03/14 | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 |
| 2024/03/13 | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 |
| 2024/03/12 | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 |
| 2024/03/11 | 3,285 | 3,325 | 3,210 | 3,240 | 921,500 |
| 2024/03/08 | 3,290 | 3,395 | 3,265 | 3,340 | 1,082,000 |
| 2024/03/07 | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 |
| 2024/03/06 | 3,120 | 3,260 | 3,105 | 3,220 | 1,552,300 |
| 2024/03/05 | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 |
| 2024/03/04 | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 |
| 2024/03/01 | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 |
| 2024/02/29 | 3,100 | 3,270 | 3,050 | 3,250 | 1,676,800 |
| 2024/02/28 | 3,105 | 3,155 | 3,085 | 3,105 | 807,000 |
| 2024/02/27 | 3,095 | 3,115 | 3,050 | 3,085 | 779,100 |
| 2024/02/26 | 3,045 | 3,095 | 3,010 | 3,070 | 842,600 |
| 2024/02/22 | 3,155 | 3,180 | 3,025 | 3,040 | 1,226,500 |
| 2024/02/21 | 3,110 | 3,135 | 3,065 | 3,110 | 957,000 |
| 2024/02/20 | 3,150 | 3,150 | 3,100 | 3,110 | 957,700 |
| 2024/02/19 | 3,190 | 3,245 | 3,130 | 3,150 | 1,254,400 |
| 2024/02/16 | 3,120 | 3,175 | 3,090 | 3,150 | 1,164,300 |
| 2024/02/15 | 3,145 | 3,150 | 3,070 | 3,085 | 1,375,700 |
| 2024/02/14 | 3,115 | 3,215 | 3,085 | 3,130 | 1,763,200 |
| 2024/02/13 | 3,340 | 3,340 | 3,180 | 3,195 | 1,507,800 |
| 2024/02/09 | 3,400 | 3,400 | 3,285 | 3,330 | 1,360,600 |
| 2024/02/08 | 3,405 | 3,460 | 3,360 | 3,365 | 1,402,000 |
| 2024/02/07 | 3,580 | 3,590 | 3,325 | 3,380 | 2,715,300 |
| 2024/02/06 | 3,800 | 3,800 | 3,615 | 3,615 | 1,544,700 |
| 2024/02/05 | 3,710 | 3,850 | 3,680 | 3,820 | 913,400 |
| 2024/02/02 | 3,780 | 3,805 | 3,715 | 3,750 | 787,800 |
| 2024/02/01 | 3,735 | 3,785 | 3,700 | 3,755 | 814,200 |
| 2024/01/31 | 3,675 | 3,785 | 3,655 | 3,785 | 925,700 |
| 2024/01/30 | 3,805 | 3,830 | 3,675 | 3,705 | 3,100,300 |
| 2024/01/29 | 3,800 | 3,835 | 3,720 | 3,785 | 1,449,100 |
| 2024/01/26 | 3,740 | 3,795 | 3,675 | 3,770 | 1,311,400 |
| 2024/01/25 | 3,710 | 3,800 | 3,660 | 3,775 | 1,794,000 |
| 2024/01/24 | 3,510 | 3,645 | 3,500 | 3,640 | 1,574,400 |
| 2024/01/23 | 3,590 | 3,600 | 3,460 | 3,505 | 1,339,700 |
| 2024/01/22 | 3,405 | 3,520 | 3,345 | 3,520 | 1,887,100 |
| 2024/01/19 | 3,255 | 3,335 | 3,245 | 3,335 | 1,031,000 |
| 2024/01/18 | 3,170 | 3,270 | 3,165 | 3,245 | 1,102,900 |
| 2024/01/17 | 3,220 | 3,235 | 3,165 | 3,185 | 1,282,500 |
| 2024/01/16 | 3,340 | 3,390 | 3,230 | 3,230 | 1,166,100 |
| 2024/01/15 | 3,395 | 3,410 | 3,300 | 3,335 | 1,349,100 |
| 2024/01/12 | 3,505 | 3,545 | 3,365 | 3,395 | 2,145,300 |
| 2024/01/11 | 3,350 | 3,445 | 3,305 | 3,400 | 3,160,900 |
| 2024/01/10 | 3,235 | 3,245 | 3,175 | 3,210 | 815,500 |
| 2024/01/09 | 3,175 | 3,195 | 3,120 | 3,190 | 1,118,300 |
| 2024/01/05 | 3,260 | 3,270 | 3,125 | 3,130 | 1,367,400 |
| 2024/01/04 | 3,080 | 3,270 | 3,070 | 3,260 | 1,270,600 |