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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
