5032 ANYCOLOR(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,230 | 2,230 | 2,175 | 2,214 | 610,600 | 2,214 |
| 2024-05-01 | 2,243 | 2,295 | 2,216 | 2,267 | 760,400 | 2,267 |
| 2024-04-30 | 2,182 | 2,207 | 2,140 | 2,195 | 657,000 | 2,195 |
| 2024-04-26 | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | 2,185 |
| 2024-04-25 | 2,178 | 2,201 | 2,147 | 2,169 | 633,900 | 2,169 |
| 2024-04-24 | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 | 2,182 |
| 2024-04-23 | 2,226 | 2,262 | 2,156 | 2,192 | 804,500 | 2,192 |
| 2024-04-22 | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 | 2,226 |
| 2024-04-19 | 2,355 | 2,367 | 2,270 | 2,290 | 590,900 | 2,290 |
| 2024-04-18 | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 | 2,354 |
| 2024-04-17 | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 | 2,314 |
| 2024-04-16 | 2,284 | 2,336 | 2,259 | 2,295 | 577,900 | 2,295 |
| 2024-04-15 | 2,298 | 2,327 | 2,255 | 2,312 | 639,500 | 2,312 |
| 2024-04-12 | 2,402 | 2,444 | 2,323 | 2,323 | 975,900 | 2,323 |
| 2024-04-11 | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 | 2,427 |
| 2024-04-10 | 2,450 | 2,518 | 2,441 | 2,497 | 559,500 | 2,497 |
| 2024-04-09 | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 | 2,470 |
| 2024-04-08 | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | 2,547 |
| 2024-04-05 | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | 2,484 |
| 2024-04-04 | 2,407 | 2,505 | 2,407 | 2,474 | 725,900 | 2,474 |
| 2024-04-03 | 2,398 | 2,457 | 2,348 | 2,385 | 805,500 | 2,385 |
| 2024-04-02 | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | 2,427 |
| 2024-04-01 | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 | 2,510 |
| 2024-03-29 | 2,622 | 2,622 | 2,540 | 2,559 | 540,700 | 2,559 |
| 2024-03-28 | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | 2,594 |
| 2024-03-27 | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 | 2,578 |
| 2024-03-26 | 2,630 | 2,635 | 2,559 | 2,561 | 849,900 | 2,561 |
| 2024-03-25 | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 | 2,650 |
| 2024-03-22 | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 | 2,702 |
| 2024-03-21 | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | 2,700 |
| 2024-03-19 | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | 2,630 |
| 2024-03-18 | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | 2,594 |
| 2024-03-15 | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | 2,451 |
| 2024-03-14 | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 | 3,140 |
| 2024-03-13 | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | 3,165 |
| 2024-03-12 | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | 3,345 |
| 2024-03-11 | 3,285 | 3,325 | 3,210 | 3,240 | 921,500 | 3,240 |
| 2024-03-08 | 3,290 | 3,395 | 3,265 | 3,340 | 1,082,000 | 3,340 |
| 2024-03-07 | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | 3,280 |
| 2024-03-06 | 3,120 | 3,260 | 3,105 | 3,220 | 1,552,300 | 3,220 |
| 2024-03-05 | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | 3,095 |
| 2024-03-04 | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 | 3,110 |
| 2024-03-01 | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | 3,190 |
| 2024-02-29 | 3,100 | 3,270 | 3,050 | 3,250 | 1,676,800 | 3,250 |
| 2024-02-28 | 3,105 | 3,155 | 3,085 | 3,105 | 807,000 | 3,105 |
| 2024-02-27 | 3,095 | 3,115 | 3,050 | 3,085 | 779,100 | 3,085 |
| 2024-02-26 | 3,045 | 3,095 | 3,010 | 3,070 | 842,600 | 3,070 |
| 2024-02-22 | 3,155 | 3,180 | 3,025 | 3,040 | 1,226,500 | 3,040 |
| 2024-02-21 | 3,110 | 3,135 | 3,065 | 3,110 | 957,000 | 3,110 |
| 2024-02-20 | 3,150 | 3,150 | 3,100 | 3,110 | 957,700 | 3,110 |
| 2024-02-19 | 3,190 | 3,245 | 3,130 | 3,150 | 1,254,400 | 3,150 |
| 2024-02-16 | 3,120 | 3,175 | 3,090 | 3,150 | 1,164,300 | 3,150 |
| 2024-02-15 | 3,145 | 3,150 | 3,070 | 3,085 | 1,375,700 | 3,085 |
| 2024-02-14 | 3,115 | 3,215 | 3,085 | 3,130 | 1,763,200 | 3,130 |
| 2024-02-13 | 3,340 | 3,340 | 3,180 | 3,195 | 1,507,800 | 3,195 |
| 2024-02-09 | 3,400 | 3,400 | 3,285 | 3,330 | 1,360,600 | 3,330 |
| 2024-02-08 | 3,405 | 3,460 | 3,360 | 3,365 | 1,402,000 | 3,365 |
| 2024-02-07 | 3,580 | 3,590 | 3,325 | 3,380 | 2,715,300 | 3,380 |
| 2024-02-06 | 3,800 | 3,800 | 3,615 | 3,615 | 1,544,700 | 3,615 |
| 2024-02-05 | 3,710 | 3,850 | 3,680 | 3,820 | 913,400 | 3,820 |
| 2024-02-02 | 3,780 | 3,805 | 3,715 | 3,750 | 787,800 | 3,750 |
| 2024-02-01 | 3,735 | 3,785 | 3,700 | 3,755 | 814,200 | 3,755 |
| 2024-01-31 | 3,675 | 3,785 | 3,655 | 3,785 | 925,700 | 3,785 |
| 2024-01-30 | 3,805 | 3,830 | 3,675 | 3,705 | 3,100,300 | 3,705 |
| 2024-01-29 | 3,800 | 3,835 | 3,720 | 3,785 | 1,449,100 | 3,785 |
| 2024-01-26 | 3,740 | 3,795 | 3,675 | 3,770 | 1,311,400 | 3,770 |
| 2024-01-25 | 3,710 | 3,800 | 3,660 | 3,775 | 1,794,000 | 3,775 |
| 2024-01-24 | 3,510 | 3,645 | 3,500 | 3,640 | 1,574,400 | 3,640 |
| 2024-01-23 | 3,590 | 3,600 | 3,460 | 3,505 | 1,339,700 | 3,505 |
| 2024-01-22 | 3,405 | 3,520 | 3,345 | 3,520 | 1,887,100 | 3,520 |
| 2024-01-19 | 3,255 | 3,335 | 3,245 | 3,335 | 1,031,000 | 3,335 |
| 2024-01-18 | 3,170 | 3,270 | 3,165 | 3,245 | 1,102,900 | 3,245 |
| 2024-01-17 | 3,220 | 3,235 | 3,165 | 3,185 | 1,282,500 | 3,185 |
| 2024-01-16 | 3,340 | 3,390 | 3,230 | 3,230 | 1,166,100 | 3,230 |
| 2024-01-15 | 3,395 | 3,410 | 3,300 | 3,335 | 1,349,100 | 3,335 |
| 2024-01-12 | 3,505 | 3,545 | 3,365 | 3,395 | 2,145,300 | 3,395 |
| 2024-01-11 | 3,350 | 3,445 | 3,305 | 3,400 | 3,160,900 | 3,400 |
| 2024-01-10 | 3,235 | 3,245 | 3,175 | 3,210 | 815,500 | 3,210 |
| 2024-01-09 | 3,175 | 3,195 | 3,120 | 3,190 | 1,118,300 | 3,190 |
| 2024-01-05 | 3,260 | 3,270 | 3,125 | 3,130 | 1,367,400 | 3,130 |
| 2024-01-04 | 3,080 | 3,270 | 3,070 | 3,260 | 1,270,600 | 3,260 |
分割・併合履歴 ： [2023-07-28]1株→2株
