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 |
|---|---|---|---|---|---|
| 2026/05/15 | 2,718 | 2,785 | 2,686 | 2,743 | 760,100 |
| 2026/05/14 | 2,780 | 2,809 | 2,741 | 2,765 | 553,400 |
| 2026/05/13 | 2,760 | 2,844 | 2,760 | 2,818 | 492,300 |
| 2026/05/12 | 2,730 | 2,777 | 2,705 | 2,751 | 572,400 |
| 2026/05/11 | 2,750 | 2,803 | 2,721 | 2,765 | 494,800 |
| 2026/05/08 | 2,772 | 2,824 | 2,740 | 2,786 | 834,100 |
| 2026/05/07 | 2,764 | 2,824 | 2,713 | 2,727 | 961,300 |
| 2026/05/01 | 2,717 | 2,826 | 2,672 | 2,794 | 931,600 |
| 2026/04/30 | 2,789 | 2,791 | 2,744 | 2,752 | 829,900 |
| 2026/04/28 | 2,784 | 2,834 | 2,782 | 2,820 | 1,361,700 |
| 2026/04/27 | 2,889 | 2,900 | 2,796 | 2,831 | 2,813,300 |
| 2026/04/24 | 2,995 | 3,000 | 2,890 | 2,899 | 1,094,100 |
| 2026/04/23 | 3,005 | 3,055 | 2,921 | 3,030 | 1,168,300 |
| 2026/04/22 | 3,010 | 3,060 | 3,005 | 3,005 | 590,600 |
| 2026/04/21 | 3,175 | 3,180 | 3,070 | 3,070 | 945,400 |
| 2026/04/20 | 3,295 | 3,295 | 3,195 | 3,220 | 555,700 |
| 2026/04/17 | 3,345 | 3,405 | 3,280 | 3,285 | 773,800 |
| 2026/04/16 | 3,320 | 3,415 | 3,305 | 3,305 | 1,164,200 |
| 2026/04/15 | 3,190 | 3,260 | 3,145 | 3,250 | 731,000 |
| 2026/04/14 | 3,125 | 3,170 | 3,100 | 3,150 | 668,300 |
| 2026/04/13 | 3,000 | 3,055 | 2,994 | 3,055 | 392,000 |
| 2026/04/10 | 3,110 | 3,120 | 3,025 | 3,040 | 489,900 |
| 2026/04/09 | 3,155 | 3,170 | 3,100 | 3,105 | 431,800 |
| 2026/04/08 | 3,160 | 3,215 | 3,140 | 3,175 | 667,600 |
| 2026/04/07 | 3,035 | 3,130 | 3,015 | 3,105 | 551,900 |
| 2026/04/06 | 3,145 | 3,150 | 3,060 | 3,065 | 524,700 |
| 2026/04/03 | 3,110 | 3,130 | 3,060 | 3,075 | 566,800 |
| 2026/03/27 | 2,922 | 2,969 | 2,901 | 2,961 | 949,100 |
| 2026/03/26 | 2,916 | 2,916 | 2,862 | 2,900 | 1,012,900 |
| 2026/03/25 | 2,922 | 2,996 | 2,897 | 2,930 | 1,714,200 |
| 2026/03/24 | 3,080 | 3,090 | 2,888 | 2,918 | 3,609,500 |
| 2026/03/23 | 3,115 | 3,130 | 3,010 | 3,035 | 1,128,200 |
| 2026/03/19 | 3,260 | 3,305 | 3,190 | 3,200 | 1,187,800 |
| 2026/03/18 | 3,440 | 3,450 | 3,305 | 3,330 | 1,152,100 |
| 2026/03/17 | 3,580 | 3,595 | 3,425 | 3,435 | 970,600 |
| 2026/03/16 | 3,585 | 3,605 | 3,435 | 3,450 | 1,319,500 |
| 2026/03/13 | 3,505 | 3,665 | 3,470 | 3,595 | 2,516,900 |
| 2026/03/12 | 3,505 | 3,600 | 3,370 | 3,435 | 6,427,400 |
| 2026/03/11 | 4,130 | 4,155 | 4,035 | 4,065 | 1,452,300 |
| 2026/03/10 | 4,040 | 4,200 | 4,000 | 4,130 | 949,200 |
| 2026/03/09 | 3,840 | 4,095 | 3,825 | 4,095 | 1,974,700 |
| 2026/03/06 | 3,685 | 3,970 | 3,615 | 3,970 | 1,675,600 |
| 2026/03/05 | 3,585 | 3,690 | 3,575 | 3,625 | 912,700 |
| 2026/03/04 | 3,500 | 3,620 | 3,485 | 3,485 | 1,291,500 |
| 2026/03/03 | 3,805 | 3,805 | 3,570 | 3,570 | 940,100 |
| 2026/03/02 | 3,855 | 3,895 | 3,815 | 3,845 | 484,800 |
| 2026/02/27 | 3,910 | 3,960 | 3,845 | 3,880 | 803,500 |
| 2026/02/26 | 3,750 | 3,870 | 3,730 | 3,840 | 846,700 |
| 2026/02/25 | 3,860 | 3,865 | 3,715 | 3,760 | 1,143,000 |
| 2026/02/24 | 3,965 | 4,005 | 3,815 | 3,815 | 1,034,200 |
| 2026/02/20 | 4,055 | 4,080 | 3,980 | 4,020 | 613,000 |
| 2026/02/19 | 4,025 | 4,080 | 3,975 | 4,060 | 842,700 |
| 2026/02/18 | 4,185 | 4,190 | 3,930 | 3,955 | 1,270,000 |
| 2026/02/17 | 4,155 | 4,250 | 4,110 | 4,185 | 569,500 |
| 2026/02/16 | 4,170 | 4,280 | 4,160 | 4,215 | 384,200 |
| 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 |