5027 AnyMind Group(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 746 | 755 | 731 | 736 | 269,600 | 736 |
| 2025-09-02 | 764 | 775 | 743 | 746 | 286,300 | 746 |
| 2025-09-01 | 764 | 780 | 757 | 766 | 239,600 | 766 |
| 2025-08-29 | 765 | 779 | 755 | 770 | 217,400 | 770 |
| 2025-08-28 | 772 | 789 | 770 | 772 | 319,700 | 772 |
| 2025-08-27 | 789 | 804 | 777 | 777 | 316,300 | 777 |
| 2025-08-26 | 792 | 799 | 776 | 788 | 329,800 | 788 |
| 2025-08-25 | 811 | 829 | 773 | 777 | 673,100 | 777 |
| 2025-08-22 | 767 | 780 | 751 | 773 | 497,800 | 773 |
| 2025-08-21 | 733 | 788 | 710 | 776 | 1,271,700 | 776 |
| 2025-08-20 | 707 | 712 | 674 | 703 | 530,300 | 703 |
| 2025-08-19 | 690 | 698 | 673 | 690 | 527,400 | 690 |
| 2025-08-18 | 700 | 732 | 678 | 683 | 1,072,800 | 683 |
| 2025-08-15 | 709 | 709 | 683 | 690 | 2,822,100 | 690 |
| 2025-08-14 | 613 | 613 | 597 | 609 | 618,200 | 609 |
| 2025-08-13 | 611 | 617 | 598 | 617 | 497,600 | 617 |
| 2025-08-12 | 605 | 619 | 602 | 612 | 601,400 | 612 |
| 2025-08-08 | 589 | 599 | 587 | 599 | 428,000 | 599 |
| 2025-08-07 | 578 | 586 | 573 | 586 | 238,700 | 586 |
| 2025-08-06 | 585 | 586 | 574 | 581 | 189,800 | 581 |
| 2025-08-05 | 571 | 585 | 571 | 581 | 250,200 | 581 |
| 2025-08-04 | 567 | 577 | 566 | 570 | 169,100 | 570 |
| 2025-08-01 | 574 | 577 | 570 | 573 | 126,900 | 573 |
| 2025-07-31 | 565 | 574 | 564 | 574 | 346,000 | 574 |
| 2025-07-30 | 565 | 569 | 562 | 569 | 228,800 | 569 |
| 2025-07-29 | 566 | 570 | 564 | 565 | 164,200 | 565 |
| 2025-07-28 | 567 | 573 | 564 | 565 | 247,900 | 565 |
| 2025-07-25 | 562 | 572 | 554 | 566 | 394,700 | 566 |
| 2025-07-24 | 568 | 570 | 557 | 565 | 346,700 | 565 |
| 2025-07-23 | 561 | 568 | 552 | 565 | 519,200 | 565 |
| 2025-07-22 | 537 | 577 | 537 | 563 | 894,300 | 563 |
| 2025-07-18 | 555 | 560 | 535 | 537 | 552,900 | 537 |
| 2025-07-17 | 546 | 554 | 545 | 548 | 321,400 | 548 |
| 2025-07-16 | 550 | 554 | 541 | 550 | 350,700 | 550 |
| 2025-07-15 | 566 | 569 | 548 | 550 | 386,600 | 550 |
| 2025-07-14 | 561 | 572 | 560 | 572 | 406,000 | 572 |
| 2025-07-11 | 571 | 579 | 557 | 564 | 524,100 | 564 |
| 2025-07-10 | 565 | 583 | 562 | 571 | 349,400 | 571 |
| 2025-07-09 | 559 | 574 | 548 | 565 | 628,400 | 565 |
| 2025-07-08 | 535 | 558 | 533 | 553 | 391,800 | 553 |
| 2025-07-07 | 541 | 549 | 533 | 536 | 369,000 | 536 |
| 2025-07-04 | 540 | 545 | 531 | 536 | 335,800 | 536 |
| 2025-07-03 | 524 | 536 | 523 | 532 | 1,162,900 | 532 |
| 2025-07-02 | 533 | 547 | 526 | 527 | 589,800 | 527 |
| 2025-07-01 | 562 | 564 | 536 | 539 | 562,200 | 539 |
| 2025-06-30 | 543 | 565 | 518 | 548 | 1,434,700 | 548 |
| 2025-06-27 | 540 | 545 | 534 | 540 | 474,200 | 540 |
| 2025-06-26 | 541 | 545 | 527 | 530 | 704,700 | 530 |
| 2025-06-25 | 537 | 544 | 527 | 544 | 477,500 | 544 |
| 2025-06-24 | 534 | 542 | 525 | 529 | 521,600 | 529 |
| 2025-06-23 | 547 | 547 | 526 | 528 | 819,000 | 528 |
| 2025-06-20 | 562 | 574 | 557 | 557 | 351,400 | 557 |
| 2025-06-19 | 555 | 576 | 551 | 558 | 614,400 | 558 |
| 2025-06-18 | 541 | 565 | 540 | 560 | 721,600 | 560 |
| 2025-06-17 | 533 | 541 | 526 | 541 | 475,400 | 541 |
| 2025-06-16 | 523 | 535 | 518 | 530 | 571,200 | 530 |
| 2025-06-13 | 562 | 562 | 530 | 530 | 961,300 | 530 |
| 2025-06-12 | 572 | 579 | 554 | 555 | 740,400 | 555 |
| 2025-06-11 | 571 | 581 | 560 | 570 | 966,700 | 570 |
| 2025-06-10 | 550 | 565 | 540 | 556 | 808,000 | 556 |
| 2025-06-09 | 555 | 565 | 542 | 548 | 861,600 | 548 |
| 2025-06-06 | 562 | 564 | 546 | 555 | 904,000 | 555 |
| 2025-06-05 | 585 | 586 | 561 | 564 | 918,400 | 564 |
| 2025-06-04 | 595 | 599 | 578 | 582 | 805,500 | 582 |
| 2025-06-03 | 580 | 602 | 574 | 595 | 1,170,600 | 595 |
| 2025-06-02 | 590 | 617 | 564 | 574 | 2,186,100 | 574 |
| 2025-05-30 | 573 | 595 | 568 | 592 | 988,200 | 592 |
| 2025-05-29 | 581 | 597 | 566 | 573 | 1,495,300 | 573 |
| 2025-05-28 | 604 | 605 | 561 | 562 | 1,854,600 | 562 |
| 2025-05-27 | 600 | 615 | 583 | 588 | 1,659,100 | 588 |
| 2025-05-26 | 576 | 643 | 575 | 607 | 2,572,200 | 607 |
| 2025-05-23 | 577 | 598 | 562 | 566 | 1,759,400 | 566 |
| 2025-05-22 | 548 | 587 | 546 | 571 | 2,430,600 | 571 |
| 2025-05-21 | 519 | 579 | 516 | 553 | 5,588,800 | 553 |
| 2025-05-20 | 521 | 530 | 500 | 522 | 4,134,200 | 522 |
| 2025-05-19 | 555 | 556 | 488 | 520 | 14,174,000 | 520 |
| 2025-05-16 | 616 | 616 | 616 | 616 | 165,900 | 616 |
| 2025-05-15 | 766 | 766 | 766 | 766 | 104,100 | 766 |
| 2025-05-14 | 920 | 949 | 906 | 916 | 1,011,100 | 916 |
| 2025-05-13 | 908 | 919 | 896 | 898 | 641,600 | 898 |
| 2025-05-12 | 888 | 908 | 880 | 906 | 647,700 | 906 |
| 2025-05-09 | 887 | 890 | 868 | 882 | 568,800 | 882 |
| 2025-05-08 | 904 | 914 | 876 | 881 | 507,300 | 881 |
| 2025-05-07 | 850 | 912 | 850 | 896 | 905,000 | 896 |
| 2025-05-02 | 871 | 875 | 834 | 849 | 640,500 | 849 |
| 2025-05-01 | 870 | 885 | 846 | 872 | 835,900 | 872 |
| 2025-04-30 | 878 | 882 | 848 | 865 | 713,500 | 865 |
| 2025-04-28 | 870 | 912 | 865 | 871 | 1,020,200 | 871 |
| 2025-04-25 | 840 | 865 | 837 | 853 | 564,600 | 853 |
| 2025-04-24 | 833 | 850 | 807 | 819 | 580,100 | 819 |
| 2025-04-23 | 834 | 834 | 798 | 818 | 548,600 | 818 |
| 2025-04-22 | 815 | 825 | 791 | 813 | 626,400 | 813 |
| 2025-04-21 | 827 | 836 | 807 | 820 | 604,600 | 820 |
| 2025-04-18 | 794 | 829 | 793 | 829 | 835,000 | 829 |
| 2025-04-17 | 770 | 792 | 756 | 776 | 757,700 | 776 |
| 2025-04-16 | 801 | 805 | 764 | 771 | 760,700 | 771 |
| 2025-04-15 | 844 | 852 | 809 | 816 | 578,000 | 816 |
| 2025-04-14 | 865 | 869 | 845 | 845 | 705,100 | 845 |
| 2025-04-11 | 829 | 867 | 797 | 861 | 695,900 | 861 |
| 2025-04-10 | 865 | 876 | 837 | 864 | 854,500 | 864 |
| 2025-04-09 | 797 | 800 | 715 | 775 | 957,900 | 775 |
| 2025-04-08 | 817 | 855 | 806 | 821 | 940,000 | 821 |
| 2025-04-07 | 715 | 803 | 693 | 802 | 1,297,300 | 802 |
| 2025-04-04 | 906 | 910 | 792 | 835 | 1,224,300 | 835 |
| 2025-04-03 | 928 | 950 | 920 | 930 | 829,700 | 930 |
| 2025-04-02 | 994 | 994 | 970 | 973 | 246,700 | 973 |
| 2025-04-01 | 1,021 | 1,021 | 977 | 980 | 586,000 | 980 |
| 2025-03-31 | 1,036 | 1,040 | 1,014 | 1,025 | 230,700 | 1,025 |
| 2025-03-28 | 1,077 | 1,078 | 1,051 | 1,060 | 273,700 | 1,060 |
| 2025-03-27 | 1,072 | 1,082 | 1,061 | 1,076 | 241,600 | 1,076 |
| 2025-03-26 | 1,063 | 1,098 | 1,050 | 1,091 | 304,200 | 1,091 |
| 2025-03-25 | 1,060 | 1,088 | 1,052 | 1,059 | 296,900 | 1,059 |
| 2025-03-24 | 1,056 | 1,073 | 1,044 | 1,047 | 243,000 | 1,047 |
| 2025-03-21 | 1,040 | 1,053 | 1,034 | 1,043 | 131,200 | 1,043 |
| 2025-03-19 | 1,031 | 1,065 | 1,030 | 1,048 | 229,100 | 1,048 |
| 2025-03-18 | 1,072 | 1,085 | 1,054 | 1,056 | 185,100 | 1,056 |
| 2025-03-17 | 1,055 | 1,086 | 1,051 | 1,056 | 297,400 | 1,056 |
| 2025-03-14 | 1,046 | 1,057 | 1,017 | 1,040 | 454,500 | 1,040 |
| 2025-03-13 | 1,057 | 1,076 | 1,046 | 1,067 | 263,000 | 1,067 |
| 2025-03-12 | 1,015 | 1,069 | 1,009 | 1,040 | 401,400 | 1,040 |
| 2025-03-11 | 983 | 1,009 | 971 | 1,009 | 646,900 | 1,009 |
| 2025-03-10 | 1,048 | 1,048 | 1,007 | 1,013 | 369,900 | 1,013 |
| 2025-03-07 | 1,050 | 1,061 | 1,021 | 1,026 | 240,800 | 1,026 |
| 2025-03-06 | 1,069 | 1,080 | 1,049 | 1,069 | 320,000 | 1,069 |
| 2025-03-05 | 1,059 | 1,068 | 1,024 | 1,039 | 229,400 | 1,039 |
| 2025-03-04 | 1,060 | 1,061 | 1,014 | 1,059 | 382,200 | 1,059 |
| 2025-03-03 | 1,087 | 1,111 | 1,070 | 1,081 | 322,600 | 1,081 |
| 2025-02-28 | 1,101 | 1,124 | 1,041 | 1,058 | 464,600 | 1,058 |
| 2025-02-27 | 1,110 | 1,115 | 1,080 | 1,093 | 320,300 | 1,093 |
| 2025-02-26 | 1,110 | 1,135 | 1,100 | 1,115 | 408,400 | 1,115 |
| 2025-02-25 | 1,185 | 1,201 | 1,108 | 1,130 | 725,100 | 1,130 |
| 2025-02-21 | 1,224 | 1,277 | 1,202 | 1,212 | 579,700 | 1,212 |
| 2025-02-20 | 1,197 | 1,233 | 1,188 | 1,202 | 347,700 | 1,202 |
| 2025-02-19 | 1,189 | 1,249 | 1,169 | 1,203 | 435,300 | 1,203 |
| 2025-02-18 | 1,212 | 1,253 | 1,181 | 1,195 | 549,800 | 1,195 |
| 2025-02-17 | 1,262 | 1,320 | 1,202 | 1,242 | 1,399,900 | 1,242 |
| 2025-02-14 | 1,200 | 1,222 | 1,163 | 1,172 | 613,700 | 1,172 |
| 2025-02-13 | 1,192 | 1,210 | 1,183 | 1,200 | 280,700 | 1,200 |
| 2025-02-12 | 1,188 | 1,188 | 1,163 | 1,182 | 247,900 | 1,182 |
| 2025-02-10 | 1,138 | 1,184 | 1,130 | 1,171 | 261,600 | 1,171 |
| 2025-02-07 | 1,150 | 1,165 | 1,125 | 1,138 | 238,000 | 1,138 |
| 2025-02-06 | 1,140 | 1,159 | 1,130 | 1,145 | 190,900 | 1,145 |
| 2025-02-05 | 1,145 | 1,155 | 1,134 | 1,147 | 170,900 | 1,147 |
| 2025-02-04 | 1,160 | 1,170 | 1,141 | 1,145 | 171,200 | 1,145 |
| 2025-02-03 | 1,166 | 1,177 | 1,150 | 1,164 | 165,300 | 1,164 |
| 2025-01-31 | 1,182 | 1,202 | 1,175 | 1,178 | 181,600 | 1,178 |
| 2025-01-30 | 1,178 | 1,196 | 1,178 | 1,191 | 127,400 | 1,191 |
| 2025-01-29 | 1,158 | 1,193 | 1,155 | 1,184 | 224,500 | 1,184 |
| 2025-01-28 | 1,105 | 1,171 | 1,098 | 1,170 | 356,700 | 1,170 |
| 2025-01-27 | 1,162 | 1,167 | 1,097 | 1,121 | 468,800 | 1,121 |
| 2025-01-24 | 1,143 | 1,185 | 1,143 | 1,163 | 234,000 | 1,163 |
| 2025-01-23 | 1,145 | 1,147 | 1,131 | 1,136 | 101,900 | 1,136 |
| 2025-01-22 | 1,142 | 1,154 | 1,135 | 1,147 | 89,600 | 1,147 |
| 2025-01-21 | 1,123 | 1,140 | 1,106 | 1,137 | 141,900 | 1,137 |
| 2025-01-20 | 1,124 | 1,143 | 1,119 | 1,131 | 137,600 | 1,131 |
| 2025-01-17 | 1,081 | 1,126 | 1,073 | 1,123 | 227,200 | 1,123 |
| 2025-01-16 | 1,118 | 1,118 | 1,090 | 1,100 | 164,300 | 1,100 |
| 2025-01-15 | 1,087 | 1,124 | 1,080 | 1,107 | 183,400 | 1,107 |
| 2025-01-14 | 1,090 | 1,118 | 1,080 | 1,090 | 218,100 | 1,090 |
| 2025-01-10 | 1,077 | 1,123 | 1,066 | 1,105 | 229,700 | 1,105 |
| 2025-01-09 | 1,045 | 1,107 | 1,030 | 1,095 | 309,900 | 1,095 |
| 2025-01-08 | 1,050 | 1,051 | 1,031 | 1,044 | 191,400 | 1,044 |
| 2025-01-07 | 1,026 | 1,066 | 1,015 | 1,066 | 242,500 | 1,066 |
| 2025-01-06 | 1,023 | 1,031 | 1,010 | 1,028 | 218,900 | 1,028 |
分割・併合履歴 ： なし