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 |