5027 AnyMind Group(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,158 | 1,173 | 1,152 | 1,157 | 255,800 | 1,157 |
| 2024-11-20 | 1,200 | 1,207 | 1,158 | 1,165 | 316,900 | 1,165 |
| 2024-11-19 | 1,174 | 1,215 | 1,147 | 1,177 | 782,600 | 1,177 |
| 2024-11-18 | 1,157 | 1,179 | 1,104 | 1,157 | 1,274,200 | 1,157 |
| 2024-11-15 | 1,120 | 1,134 | 1,081 | 1,134 | 1,576,200 | 1,134 |
| 2024-11-14 | 1,048 | 1,050 | 979 | 987 | 622,300 | 987 |
| 2024-11-13 | 995 | 1,018 | 991 | 1,004 | 402,500 | 1,004 |
| 2024-11-12 | 1,004 | 1,008 | 993 | 997 | 234,300 | 997 |
| 2024-11-11 | 1,026 | 1,042 | 992 | 995 | 335,000 | 995 |
| 2024-11-08 | 1,002 | 1,017 | 996 | 1,003 | 267,200 | 1,003 |
| 2024-11-07 | 981 | 1,009 | 980 | 992 | 365,800 | 992 |
| 2024-11-06 | 976 | 985 | 965 | 969 | 204,800 | 969 |
| 2024-11-05 | 991 | 992 | 972 | 979 | 107,400 | 979 |
| 2024-11-01 | 987 | 1,005 | 977 | 990 | 167,900 | 990 |
| 2024-10-31 | 1,000 | 1,005 | 986 | 998 | 173,200 | 998 |
| 2024-10-30 | 1,006 | 1,013 | 992 | 1,005 | 300,800 | 1,005 |
| 2024-10-29 | 1,014 | 1,025 | 999 | 1,004 | 448,600 | 1,004 |
| 2024-10-28 | 986 | 1,005 | 965 | 984 | 396,600 | 984 |
| 2024-10-25 | 955 | 959 | 930 | 933 | 215,100 | 933 |
| 2024-10-24 | 967 | 983 | 958 | 960 | 195,000 | 960 |
| 2024-10-23 | 996 | 1,004 | 965 | 967 | 249,700 | 967 |
| 2024-10-22 | 1,039 | 1,039 | 998 | 1,008 | 244,300 | 1,008 |
| 2024-10-21 | 1,034 | 1,051 | 1,018 | 1,039 | 206,600 | 1,039 |
| 2024-10-18 | 1,025 | 1,045 | 1,020 | 1,034 | 173,700 | 1,034 |
| 2024-10-17 | 1,025 | 1,046 | 1,011 | 1,039 | 218,400 | 1,039 |
| 2024-10-16 | 1,035 | 1,064 | 1,032 | 1,034 | 270,500 | 1,034 |
| 2024-10-15 | 1,091 | 1,113 | 1,036 | 1,040 | 256,500 | 1,040 |
| 2024-10-11 | 1,100 | 1,100 | 1,065 | 1,066 | 183,300 | 1,066 |
| 2024-10-10 | 1,110 | 1,110 | 1,060 | 1,070 | 293,000 | 1,070 |
| 2024-10-09 | 1,111 | 1,142 | 1,099 | 1,110 | 201,600 | 1,110 |
| 2024-10-08 | 1,105 | 1,114 | 1,079 | 1,111 | 243,600 | 1,111 |
| 2024-10-07 | 1,151 | 1,151 | 1,115 | 1,115 | 244,100 | 1,115 |
| 2024-10-04 | 1,157 | 1,174 | 1,127 | 1,134 | 180,400 | 1,134 |
| 2024-10-03 | 1,200 | 1,200 | 1,148 | 1,164 | 287,900 | 1,164 |
| 2024-10-02 | 1,203 | 1,217 | 1,164 | 1,170 | 297,000 | 1,170 |
| 2024-10-01 | 1,255 | 1,268 | 1,239 | 1,239 | 111,000 | 1,239 |
| 2024-09-30 | 1,264 | 1,278 | 1,232 | 1,251 | 247,600 | 1,251 |
| 2024-09-27 | 1,292 | 1,306 | 1,278 | 1,298 | 140,800 | 1,298 |
| 2024-09-26 | 1,298 | 1,312 | 1,275 | 1,290 | 184,100 | 1,290 |
| 2024-09-25 | 1,306 | 1,323 | 1,280 | 1,280 | 149,100 | 1,280 |
| 2024-09-24 | 1,301 | 1,314 | 1,276 | 1,276 | 192,000 | 1,276 |
| 2024-09-20 | 1,320 | 1,326 | 1,274 | 1,281 | 154,700 | 1,281 |
| 2024-09-19 | 1,280 | 1,310 | 1,272 | 1,300 | 160,000 | 1,300 |
| 2024-09-18 | 1,295 | 1,295 | 1,239 | 1,250 | 165,200 | 1,250 |
| 2024-09-17 | 1,272 | 1,285 | 1,232 | 1,278 | 196,600 | 1,278 |
| 2024-09-13 | 1,320 | 1,326 | 1,279 | 1,283 | 182,900 | 1,283 |
| 2024-09-12 | 1,300 | 1,321 | 1,285 | 1,318 | 263,200 | 1,318 |
| 2024-09-11 | 1,314 | 1,314 | 1,242 | 1,257 | 252,200 | 1,257 |
| 2024-09-10 | 1,266 | 1,305 | 1,256 | 1,300 | 180,900 | 1,300 |
| 2024-09-09 | 1,230 | 1,276 | 1,208 | 1,260 | 314,200 | 1,260 |
| 2024-09-06 | 1,291 | 1,311 | 1,244 | 1,274 | 236,700 | 1,274 |
| 2024-09-05 | 1,215 | 1,304 | 1,204 | 1,303 | 299,200 | 1,303 |
| 2024-09-04 | 1,245 | 1,300 | 1,221 | 1,245 | 504,600 | 1,245 |
| 2024-09-03 | 1,297 | 1,311 | 1,280 | 1,305 | 311,200 | 1,305 |
| 2024-09-02 | 1,340 | 1,356 | 1,315 | 1,327 | 335,300 | 1,327 |
| 2024-08-30 | 1,313 | 1,331 | 1,300 | 1,331 | 223,600 | 1,331 |
| 2024-08-29 | 1,310 | 1,342 | 1,290 | 1,311 | 268,800 | 1,311 |
| 2024-08-28 | 1,315 | 1,318 | 1,263 | 1,297 | 392,000 | 1,297 |
| 2024-08-27 | 1,345 | 1,376 | 1,309 | 1,325 | 818,000 | 1,325 |
| 2024-08-26 | 1,345 | 1,440 | 1,332 | 1,420 | 786,000 | 1,420 |
| 2024-08-23 | 1,298 | 1,339 | 1,297 | 1,315 | 421,700 | 1,315 |
| 2024-08-22 | 1,286 | 1,316 | 1,273 | 1,297 | 322,500 | 1,297 |
| 2024-08-21 | 1,287 | 1,328 | 1,287 | 1,304 | 340,100 | 1,304 |
| 2024-08-20 | 1,277 | 1,322 | 1,275 | 1,305 | 520,100 | 1,305 |
| 2024-08-19 | 1,288 | 1,308 | 1,261 | 1,261 | 440,000 | 1,261 |
| 2024-08-16 | 1,290 | 1,308 | 1,266 | 1,301 | 762,200 | 1,301 |
| 2024-08-15 | 1,358 | 1,359 | 1,190 | 1,240 | 1,620,000 | 1,240 |
| 2024-08-14 | 1,135 | 1,146 | 1,098 | 1,131 | 424,400 | 1,131 |
| 2024-08-13 | 1,036 | 1,101 | 1,036 | 1,098 | 287,000 | 1,098 |
| 2024-08-09 | 993 | 1,062 | 993 | 1,022 | 241,100 | 1,022 |
| 2024-08-08 | 941 | 1,003 | 927 | 978 | 168,100 | 978 |
| 2024-08-07 | 938 | 1,008 | 916 | 956 | 184,000 | 956 |
| 2024-08-06 | 952 | 1,050 | 936 | 953 | 221,300 | 953 |
| 2024-08-05 | 937 | 959 | 850 | 910 | 283,700 | 910 |
| 2024-08-02 | 1,019 | 1,045 | 981 | 1,012 | 414,300 | 1,012 |
| 2024-08-01 | 1,144 | 1,157 | 1,071 | 1,078 | 306,800 | 1,078 |
| 2024-07-31 | 1,150 | 1,154 | 1,116 | 1,154 | 115,800 | 1,154 |
| 2024-07-30 | 1,149 | 1,162 | 1,123 | 1,150 | 92,900 | 1,150 |
| 2024-07-29 | 1,152 | 1,171 | 1,150 | 1,156 | 72,200 | 1,156 |
| 2024-07-26 | 1,178 | 1,198 | 1,145 | 1,145 | 116,700 | 1,145 |
| 2024-07-25 | 1,126 | 1,162 | 1,119 | 1,148 | 142,800 | 1,148 |
| 2024-07-24 | 1,151 | 1,170 | 1,150 | 1,156 | 78,300 | 1,156 |
| 2024-07-23 | 1,169 | 1,195 | 1,151 | 1,161 | 123,400 | 1,161 |
| 2024-07-22 | 1,160 | 1,164 | 1,119 | 1,119 | 199,000 | 1,119 |
| 2024-07-19 | 1,163 | 1,172 | 1,145 | 1,169 | 225,000 | 1,169 |
| 2024-07-18 | 1,233 | 1,246 | 1,184 | 1,193 | 327,200 | 1,193 |
| 2024-07-17 | 1,260 | 1,279 | 1,243 | 1,263 | 318,200 | 1,263 |
| 2024-07-16 | 1,225 | 1,244 | 1,220 | 1,231 | 166,400 | 1,231 |
| 2024-07-12 | 1,169 | 1,237 | 1,160 | 1,219 | 345,000 | 1,219 |
| 2024-07-11 | 1,178 | 1,178 | 1,143 | 1,158 | 89,900 | 1,158 |
| 2024-07-10 | 1,160 | 1,170 | 1,143 | 1,169 | 235,800 | 1,169 |
| 2024-07-09 | 1,200 | 1,230 | 1,166 | 1,174 | 345,800 | 1,174 |
| 2024-07-08 | 1,211 | 1,227 | 1,202 | 1,214 | 206,600 | 1,214 |
| 2024-07-05 | 1,203 | 1,224 | 1,196 | 1,209 | 187,100 | 1,209 |
| 2024-07-04 | 1,189 | 1,214 | 1,176 | 1,205 | 299,800 | 1,205 |
| 2024-07-03 | 1,089 | 1,166 | 1,089 | 1,166 | 206,200 | 1,166 |
| 2024-07-02 | 1,081 | 1,098 | 1,075 | 1,091 | 65,900 | 1,091 |
| 2024-07-01 | 1,137 | 1,138 | 1,086 | 1,088 | 225,100 | 1,088 |
| 2024-06-28 | 1,130 | 1,138 | 1,111 | 1,130 | 129,600 | 1,130 |
| 2024-06-27 | 1,084 | 1,159 | 1,080 | 1,115 | 435,400 | 1,115 |
| 2024-06-26 | 1,144 | 1,144 | 1,111 | 1,114 | 121,800 | 1,114 |
| 2024-06-25 | 1,136 | 1,165 | 1,126 | 1,148 | 269,300 | 1,148 |
| 2024-06-24 | 1,083 | 1,124 | 1,081 | 1,122 | 337,800 | 1,122 |
| 2024-06-21 | 1,055 | 1,085 | 1,053 | 1,081 | 153,400 | 1,081 |
| 2024-06-20 | 1,046 | 1,059 | 1,046 | 1,054 | 40,900 | 1,054 |
| 2024-06-19 | 1,050 | 1,065 | 1,047 | 1,050 | 70,600 | 1,050 |
| 2024-06-18 | 1,062 | 1,070 | 1,043 | 1,043 | 87,800 | 1,043 |
| 2024-06-17 | 1,051 | 1,072 | 1,038 | 1,070 | 72,800 | 1,070 |
| 2024-06-14 | 1,038 | 1,069 | 1,014 | 1,060 | 159,000 | 1,060 |
| 2024-06-13 | 1,057 | 1,078 | 1,052 | 1,068 | 135,400 | 1,068 |
| 2024-06-12 | 1,064 | 1,085 | 1,052 | 1,067 | 67,400 | 1,067 |
| 2024-06-11 | 1,065 | 1,095 | 1,053 | 1,064 | 196,100 | 1,064 |
| 2024-06-10 | 1,057 | 1,064 | 1,038 | 1,047 | 92,000 | 1,047 |
| 2024-06-07 | 1,018 | 1,064 | 1,017 | 1,059 | 88,000 | 1,059 |
| 2024-06-06 | 1,076 | 1,076 | 1,032 | 1,048 | 277,900 | 1,048 |
| 2024-06-05 | 1,049 | 1,070 | 1,038 | 1,051 | 283,200 | 1,051 |
| 2024-06-04 | 983 | 1,048 | 983 | 1,040 | 384,800 | 1,040 |
| 2024-06-03 | 982 | 984 | 960 | 963 | 114,700 | 963 |
| 2024-05-31 | 958 | 982 | 945 | 975 | 123,000 | 975 |
| 2024-05-30 | 960 | 969 | 925 | 943 | 299,200 | 943 |
| 2024-05-29 | 1,041 | 1,054 | 972 | 975 | 453,300 | 975 |
| 2024-05-28 | 1,026 | 1,072 | 1,026 | 1,054 | 286,700 | 1,054 |
| 2024-05-27 | 1,047 | 1,047 | 992 | 1,014 | 316,900 | 1,014 |
| 2024-05-24 | 1,019 | 1,068 | 1,010 | 1,040 | 212,600 | 1,040 |
| 2024-05-23 | 1,015 | 1,068 | 996 | 1,049 | 272,300 | 1,049 |
| 2024-05-22 | 1,023 | 1,027 | 986 | 1,006 | 493,900 | 1,006 |
| 2024-05-21 | 1,055 | 1,093 | 1,047 | 1,047 | 466,700 | 1,047 |
| 2024-05-20 | 984 | 1,076 | 977 | 1,065 | 593,000 | 1,065 |
| 2024-05-17 | 1,005 | 1,010 | 973 | 982 | 248,500 | 982 |
| 2024-05-16 | 1,025 | 1,027 | 988 | 1,009 | 347,500 | 1,009 |
| 2024-05-15 | 1,117 | 1,130 | 997 | 1,026 | 908,600 | 1,026 |
| 2024-05-14 | 1,060 | 1,063 | 1,042 | 1,057 | 202,100 | 1,057 |
| 2024-05-13 | 1,027 | 1,065 | 1,021 | 1,056 | 241,000 | 1,056 |
| 2024-05-10 | 1,039 | 1,045 | 1,013 | 1,020 | 151,300 | 1,020 |
| 2024-05-09 | 1,057 | 1,059 | 1,013 | 1,027 | 126,000 | 1,027 |
| 2024-05-08 | 1,064 | 1,075 | 1,056 | 1,060 | 90,800 | 1,060 |
| 2024-05-07 | 1,048 | 1,089 | 1,046 | 1,070 | 163,700 | 1,070 |
| 2024-05-02 | 1,056 | 1,072 | 1,017 | 1,018 | 99,900 | 1,018 |
| 2024-05-01 | 1,091 | 1,093 | 1,050 | 1,056 | 127,700 | 1,056 |
| 2024-04-30 | 1,050 | 1,075 | 1,050 | 1,073 | 180,500 | 1,073 |
| 2024-04-26 | 1,040 | 1,045 | 1,012 | 1,033 | 87,000 | 1,033 |
| 2024-04-25 | 1,050 | 1,063 | 1,023 | 1,037 | 99,500 | 1,037 |
| 2024-04-24 | 1,051 | 1,072 | 1,037 | 1,041 | 132,200 | 1,041 |
| 2024-04-23 | 1,033 | 1,070 | 1,006 | 1,057 | 574,600 | 1,057 |
| 2024-04-22 | 1,025 | 1,030 | 1,007 | 1,023 | 35,600 | 1,023 |
| 2024-04-19 | 1,010 | 1,027 | 968 | 1,008 | 132,900 | 1,008 |
| 2024-04-18 | 998 | 1,030 | 991 | 1,020 | 102,700 | 1,020 |
| 2024-04-17 | 1,038 | 1,043 | 987 | 998 | 167,600 | 998 |
| 2024-04-16 | 1,039 | 1,059 | 1,006 | 1,020 | 90,700 | 1,020 |
| 2024-04-15 | 1,018 | 1,052 | 1,016 | 1,052 | 84,500 | 1,052 |
| 2024-04-12 | 1,018 | 1,028 | 990 | 1,003 | 96,500 | 1,003 |
| 2024-04-11 | 1,030 | 1,046 | 1,002 | 1,033 | 104,400 | 1,033 |
| 2024-04-10 | 1,055 | 1,068 | 1,034 | 1,040 | 104,100 | 1,040 |
| 2024-04-09 | 1,045 | 1,060 | 1,036 | 1,045 | 67,600 | 1,045 |
| 2024-04-08 | 1,040 | 1,068 | 1,035 | 1,050 | 66,800 | 1,050 |
| 2024-04-05 | 1,041 | 1,059 | 1,033 | 1,041 | 148,600 | 1,041 |
| 2024-04-04 | 1,054 | 1,067 | 1,045 | 1,052 | 123,800 | 1,052 |
| 2024-04-03 | 1,032 | 1,067 | 1,032 | 1,054 | 170,900 | 1,054 |
| 2024-04-02 | 1,117 | 1,129 | 1,036 | 1,040 | 388,800 | 1,040 |
| 2024-04-01 | 1,125 | 1,137 | 1,095 | 1,111 | 90,700 | 1,111 |
| 2024-03-29 | 1,088 | 1,139 | 1,075 | 1,134 | 208,400 | 1,134 |
| 2024-03-28 | 1,060 | 1,101 | 1,051 | 1,061 | 50,600 | 1,061 |
| 2024-03-27 | 1,077 | 1,119 | 1,062 | 1,068 | 153,900 | 1,068 |
| 2024-03-26 | 1,016 | 1,120 | 1,016 | 1,107 | 264,700 | 1,107 |
| 2024-03-25 | 1,007 | 1,045 | 1,001 | 1,015 | 75,200 | 1,015 |
| 2024-03-22 | 1,004 | 1,022 | 990 | 1,006 | 110,800 | 1,006 |
| 2024-03-21 | 1,050 | 1,057 | 1,010 | 1,017 | 88,700 | 1,017 |
| 2024-03-19 | 1,029 | 1,043 | 1,011 | 1,024 | 89,200 | 1,024 |
| 2024-03-18 | 979 | 1,055 | 971 | 1,032 | 286,200 | 1,032 |
| 2024-03-15 | 975 | 997 | 966 | 975 | 256,600 | 975 |
| 2024-03-14 | 937 | 975 | 937 | 952 | 115,000 | 952 |
| 2024-03-13 | 936 | 968 | 920 | 926 | 128,100 | 926 |
| 2024-03-12 | 917 | 954 | 910 | 934 | 149,000 | 934 |
| 2024-03-11 | 945 | 945 | 885 | 918 | 309,200 | 918 |
| 2024-03-08 | 956 | 1,001 | 945 | 960 | 256,100 | 960 |
| 2024-03-07 | 1,040 | 1,058 | 969 | 971 | 199,700 | 971 |
| 2024-03-06 | 1,022 | 1,050 | 1,008 | 1,030 | 108,700 | 1,030 |
| 2024-03-05 | 1,003 | 1,048 | 995 | 1,034 | 178,800 | 1,034 |
| 2024-03-04 | 1,027 | 1,030 | 974 | 1,003 | 359,900 | 1,003 |
| 2024-03-01 | 1,076 | 1,101 | 1,036 | 1,036 | 170,800 | 1,036 |
| 2024-02-29 | 1,045 | 1,080 | 1,037 | 1,076 | 91,500 | 1,076 |
| 2024-02-28 | 1,055 | 1,105 | 1,055 | 1,066 | 141,500 | 1,066 |
| 2024-02-27 | 1,042 | 1,099 | 1,021 | 1,085 | 259,100 | 1,085 |
| 2024-02-26 | 1,048 | 1,116 | 1,039 | 1,080 | 287,300 | 1,080 |
| 2024-02-22 | 1,084 | 1,106 | 1,030 | 1,049 | 400,000 | 1,049 |
| 2024-02-21 | 1,090 | 1,117 | 1,070 | 1,093 | 316,700 | 1,093 |
| 2024-02-20 | 1,170 | 1,183 | 1,139 | 1,145 | 278,500 | 1,145 |
| 2024-02-19 | 1,163 | 1,178 | 1,137 | 1,171 | 267,100 | 1,171 |
| 2024-02-16 | 1,189 | 1,222 | 1,120 | 1,174 | 793,500 | 1,174 |
| 2024-02-15 | 1,105 | 1,120 | 1,078 | 1,120 | 864,400 | 1,120 |
| 2024-02-14 | 940 | 974 | 922 | 970 | 240,000 | 970 |
| 2024-02-13 | 918 | 955 | 915 | 955 | 144,200 | 955 |
| 2024-02-09 | 911 | 927 | 906 | 906 | 79,400 | 906 |
| 2024-02-08 | 928 | 928 | 901 | 906 | 80,900 | 906 |
| 2024-02-07 | 935 | 951 | 904 | 929 | 121,100 | 929 |
| 2024-02-06 | 947 | 947 | 933 | 938 | 89,100 | 938 |
| 2024-02-05 | 928 | 948 | 922 | 948 | 68,100 | 948 |
| 2024-02-02 | 932 | 953 | 911 | 917 | 113,200 | 917 |
| 2024-02-01 | 937 | 949 | 930 | 931 | 100,800 | 931 |
| 2024-01-31 | 950 | 960 | 935 | 952 | 111,000 | 952 |
| 2024-01-30 | 940 | 964 | 928 | 950 | 141,800 | 950 |
| 2024-01-29 | 963 | 975 | 935 | 938 | 200,000 | 938 |
| 2024-01-26 | 960 | 972 | 944 | 963 | 88,200 | 963 |
| 2024-01-25 | 947 | 981 | 932 | 975 | 194,100 | 975 |
| 2024-01-24 | 932 | 948 | 921 | 941 | 75,600 | 941 |
| 2024-01-23 | 960 | 974 | 933 | 937 | 150,200 | 937 |
| 2024-01-22 | 917 | 968 | 905 | 950 | 281,000 | 950 |
| 2024-01-19 | 901 | 932 | 899 | 920 | 145,500 | 920 |
| 2024-01-18 | 885 | 901 | 883 | 900 | 86,500 | 900 |
| 2024-01-17 | 898 | 917 | 881 | 900 | 168,100 | 900 |
| 2024-01-16 | 917 | 944 | 903 | 910 | 173,700 | 910 |
| 2024-01-15 | 912 | 927 | 898 | 922 | 107,600 | 922 |
| 2024-01-12 | 898 | 917 | 886 | 914 | 177,600 | 914 |
| 2024-01-11 | 924 | 924 | 889 | 905 | 205,000 | 905 |
| 2024-01-10 | 910 | 937 | 899 | 915 | 161,300 | 915 |
| 2024-01-09 | 905 | 935 | 892 | 929 | 275,600 | 929 |
| 2024-01-05 | 926 | 930 | 875 | 894 | 210,200 | 894 |
| 2024-01-04 | 890 | 934 | 863 | 920 | 240,500 | 920 |
分割・併合履歴 ： なし
