5027 AnyMind Group(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	914	935	891	910	374,600	910
2023-12-28	863	955	863	944	467,200	944
2023-12-27	839	875	833	867	154,700	867
2023-12-26	810	840	808	839	144,700	839
2023-12-25	831	838	789	807	128,800	807
2023-12-22	834	845	815	831	132,200	831
2023-12-21	840	849	808	842	283,700	842
2023-12-20	863	877	847	860	470,700	860
2023-12-19	872	891	854	869	647,800	869
2023-12-18	865	876	842	868	920,000	868
2023-12-15	843	853	816	850	129,300	850
2023-12-14	841	853	814	828	93,100	828
2023-12-13	832	840	821	837	49,500	837
2023-12-12	854	860	825	832	80,800	832
2023-12-11	848	864	829	847	98,300	847
2023-12-08	820	849	820	845	87,400	845
2023-12-07	850	850	804	834	111,400	834
2023-12-06	867	881	848	850	102,500	850
2023-12-05	867	883	841	856	129,500	856
2023-12-04	833	889	831	875	172,200	875
2023-12-01	880	889	828	836	130,700	836
2023-11-30	855	867	815	866	245,000	866
2023-11-29	877	895	853	863	410,900	863
2023-11-28	861	880	856	865	311,000	865
2023-11-27	852	873	836	861	242,600	861
2023-11-24	841	878	825	845	467,300	845
2023-11-22	850	856	828	840	206,900	840
2023-11-21	842	861	807	850	398,900	850
2023-11-20	801	848	801	842	212,200	842
2023-11-17	793	824	781	816	376,600	816
2023-11-16	814	863	788	808	694,500	808
2023-11-15	759	842	740	815	835,200	815
2023-11-14	715	742	705	729	242,900	729
2023-11-13	703	722	703	715	206,100	715
2023-11-10	723	723	668	685	268,500	685
2023-11-09	715	745	703	738	218,900	738
2023-11-08	729	745	696	716	325,600	716
2023-11-07	752	759	716	728	539,700	728
2023-11-06	702	775	696	775	378,300	775
2023-11-02	629	682	626	675	412,800	675
2023-11-01	609	615	596	610	136,600	610
2023-10-31	620	627	596	604	206,900	604
2023-10-30	624	651	623	630	190,500	630
2023-10-27	636	638	615	634	223,500	634
2023-10-26	651	655	619	635	514,200	635
2023-10-25	633	712	633	691	576,800	691
2023-10-24	613	638	586	633	211,100	633
2023-10-23	636	657	601	609	278,300	609
2023-10-20	624	653	620	646	158,000	646
2023-10-19	622	650	611	633	244,200	633
2023-10-18	627	641	607	636	248,500	636
2023-10-17	656	666	616	627	378,800	627
2023-10-16	672	674	641	654	453,900	654
2023-10-13	753	761	682	682	488,100	682
2023-10-12	798	800	748	752	259,800	752
2023-10-11	777	835	760	798	602,100	798
2023-10-10	865	865	836	837	195,100	837
2023-10-06	842	888	839	878	198,000	878
2023-10-05	845	849	844	844	822,500	844
2023-10-04	853	861	844	845	586,600	845
2023-10-03	895	900	874	880	117,200	880
2023-10-02	888	916	887	910	110,700	910
2023-09-29	892	900	874	879	78,500	879
2023-09-28	920	921	877	878	193,700	878
2023-09-27	980	1,008	912	912	346,800	912
2023-09-26	995	1,027	939	969	830,100	969
2023-09-25	950	969	920	925	189,000	925
2023-09-22	913	986	901	965	68,500	965
2023-09-21	950	950	892	913	79,600	913
2023-09-20	922	975	920	953	50,300	953
2023-09-19	957	967	917	936	75,700	936
2023-09-15	906	958	906	957	67,700	957
2023-09-14	941	941	885	891	106,700	891
2023-09-13	925	940	925	926	30,900	926
2023-09-12	959	968	925	925	59,500	925
2023-09-11	967	973	943	960	42,700	960
2023-09-08	961	993	956	967	47,000	967
2023-09-07	1,029	1,038	963	972	108,500	972
2023-09-06	990	1,037	970	1,025	120,100	1,025
2023-09-05	960	976	930	975	115,000	975
2023-09-04	981	981	913	965	215,300	965
2023-09-01	1,038	1,051	973	988	135,500	988
2023-08-31	1,139	1,139	1,044	1,044	62,900	1,044
2023-08-30	1,120	1,123	1,079	1,079	57,400	1,079
2023-08-29	1,125	1,145	1,093	1,119	63,700	1,119
2023-08-28	1,176	1,176	1,083	1,125	35,800	1,125
2023-08-25	1,137	1,170	1,128	1,147	15,400	1,147
2023-08-24	1,207	1,207	1,148	1,172	20,600	1,172
2023-08-23	1,172	1,182	1,139	1,177	25,700	1,177
2023-08-22	1,209	1,254	1,178	1,189	26,900	1,189
2023-08-21	1,160	1,213	1,143	1,179	34,900	1,179
2023-08-18	1,166	1,209	1,127	1,160	42,100	1,160
2023-08-17	1,265	1,275	1,190	1,191	67,600	1,191
2023-08-16	1,270	1,318	1,230	1,247	99,900	1,247
2023-08-15	1,221	1,400	1,163	1,300	268,900	1,300
2023-08-14	1,117	1,141	1,037	1,101	63,900	1,101
2023-08-10	1,124	1,145	1,094	1,109	65,000	1,109
2023-08-09	1,155	1,165	1,146	1,146	10,800	1,146
2023-08-08	1,184	1,198	1,155	1,158	23,000	1,158
2023-08-07	1,218	1,218	1,158	1,184	27,300	1,184
2023-08-04	1,140	1,195	1,140	1,195	20,000	1,195
2023-08-03	1,126	1,177	1,126	1,152	26,200	1,152
2023-08-02	1,192	1,195	1,133	1,148	30,000	1,148
2023-08-01	1,190	1,200	1,148	1,173	55,700	1,173
2023-07-31	1,221	1,241	1,188	1,199	35,700	1,199
2023-07-28	1,234	1,246	1,167	1,194	79,300	1,194
2023-07-27	1,319	1,324	1,248	1,251	68,300	1,251
2023-07-26	1,284	1,373	1,256	1,340	60,200	1,340
2023-07-25	1,287	1,287	1,250	1,263	46,700	1,263
2023-07-24	1,290	1,317	1,275	1,287	44,500	1,287
2023-07-21	1,341	1,344	1,289	1,303	60,600	1,303
2023-07-20	1,389	1,389	1,320	1,341	48,400	1,341
2023-07-19	1,415	1,425	1,345	1,394	34,800	1,394
2023-07-18	1,422	1,437	1,381	1,412	30,700	1,412
2023-07-14	1,430	1,470	1,410	1,448	48,200	1,448
2023-07-13	1,418	1,425	1,366	1,398	70,100	1,398
2023-07-12	1,469	1,494	1,395	1,410	43,700	1,410
2023-07-11	1,446	1,500	1,430	1,452	45,700	1,452
2023-07-10	1,500	1,519	1,419	1,466	87,700	1,466
2023-07-07	1,344	1,475	1,344	1,451	141,000	1,451
2023-07-06	1,386	1,487	1,329	1,371	146,300	1,371
2023-07-05	1,455	1,469	1,368	1,405	122,900	1,405
2023-07-04	1,450	1,503	1,401	1,463	132,700	1,463
2023-07-03	1,560	1,587	1,433	1,453	280,800	1,453
2023-06-30	1,280	1,529	1,279	1,508	713,000	1,508
2023-06-29	1,214	1,368	1,214	1,310	427,900	1,310
2023-06-28	1,180	1,223	1,165	1,190	91,000	1,190
2023-06-27	1,142	1,173	1,102	1,153	86,200	1,153
2023-06-26	1,122	1,197	1,104	1,144	114,000	1,144
2023-06-23	1,213	1,213	1,090	1,163	255,300	1,163
2023-06-22	1,170	1,228	1,140	1,202	508,300	1,202
2023-06-21	1,035	1,238	1,030	1,172	1,032,200	1,172
2023-06-20	950	1,022	937	1,015	238,400	1,015
2023-06-19	910	944	900	935	144,500	935
2023-06-16	890	903	881	900	76,700	900
2023-06-15	908	908	870	881	65,200	881
2023-06-14	920	925	889	895	75,100	895
2023-06-13	921	937	910	924	74,300	924
2023-06-12	906	933	906	917	83,000	917
2023-06-09	896	904	887	895	87,600	895
2023-06-08	917	927	893	904	109,300	904
2023-06-07	952	952	915	922	72,100	922
2023-06-06	940	963	928	952	58,900	952
2023-06-05	972	972	940	942	67,300	942
2023-06-02	954	975	954	966	52,800	966
2023-06-01	1,006	1,006	947	952	62,400	952
2023-05-31	980	1,019	976	1,006	115,900	1,006
2023-05-30	973	993	952	980	96,500	980
2023-05-29	950	991	949	973	119,600	973
2023-05-26	970	999	946	952	109,200	952
2023-05-25	940	1,002	940	987	158,000	987
2023-05-24	914	948	910	928	64,000	928
2023-05-23	933	933	898	920	40,600	920
2023-05-22	935	941	921	933	37,800	933
2023-05-19	909	959	896	950	94,400	950
2023-05-18	939	945	899	915	114,200	915
2023-05-17	961	994	950	953	73,000	953
2023-05-16	1,029	1,029	940	948	193,600	948
2023-05-15	938	1,044	918	1,029	275,200	1,029
2023-05-12	992	999	923	941	114,800	941
2023-05-11	968	998	960	985	73,100	985
2023-05-10	1,000	1,000	940	953	171,900	953
2023-05-09	1,028	1,048	1,001	1,001	129,200	1,001
2023-05-08	1,039	1,061	1,006	1,020	78,200	1,020
2023-05-02	1,049	1,121	1,023	1,028	273,400	1,028
2023-05-01	1,020	1,049	1,010	1,049	153,600	1,049
2023-04-28	1,000	1,015	953	1,014	130,000	1,014
2023-04-27	963	996	963	978	86,000	978
2023-04-26	983	1,031	953	963	202,600	963
2023-04-25	990	1,038	979	1,006	223,100	1,006
2023-04-24	962	1,018	947	986	287,900	986
2023-04-21	942	960	921	945	77,300	945
2023-04-20	937	966	920	942	160,600	942
2023-04-19	956	964	910	915	134,000	915
2023-04-18	925	977	921	954	224,700	954
2023-04-17	936	947	914	926	92,900	926
2023-04-14	899	960	898	936	265,400	936
2023-04-13	906	914	877	905	210,200	905
2023-04-12	920	932	899	906	201,000	906
2023-04-11	888	957	882	927	395,600	927
2023-04-10	932	959	888	888	410,100	888
2023-04-07	915	969	907	940	324,100	940
2023-04-06	956	956	895	910	403,500	910
2023-04-05	920	981	907	930	910,200	930
2023-04-04	870	924	861	892	556,300	892
2023-04-03	923	942	870	874	607,800	874
2023-03-31	916	966	907	932	602,300	932
2023-03-30	964	994	902	931	1,095,300	931
2023-03-29	1,000	1,086	925	1,009	5,620,400	1,009
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-
2023-02-22	-	-	-	-	-	-
2023-02-21	-	-	-	-	-	-
2023-02-20	-	-	-	-	-	-
2023-02-17	-	-	-	-	-	-
2023-02-16	-	-	-	-	-	-
2023-02-15	-	-	-	-	-	-
2023-02-14	-	-	-	-	-	-
2023-02-13	-	-	-	-	-	-
2023-02-10	-	-	-	-	-	-
2023-02-09	-	-	-	-	-	-
2023-02-08	-	-	-	-	-	-
2023-02-07	-	-	-	-	-	-
2023-02-06	-	-	-	-	-	-
2023-02-03	-	-	-	-	-	-
2023-02-02	-	-	-	-	-	-
2023-02-01	-	-	-	-	-	-
2023-01-31	-	-	-	-	-	-
2023-01-30	-	-	-	-	-	-
2023-01-27	-	-	-	-	-	-
2023-01-26	-	-	-	-	-	-
2023-01-25	-	-	-	-	-	-
2023-01-24	-	-	-	-	-	-
2023-01-23	-	-	-	-	-	-
2023-01-20	-	-	-	-	-	-
2023-01-19	-	-	-	-	-	-
2023-01-18	-	-	-	-	-	-
2023-01-17	-	-	-	-	-	-
2023-01-16	-	-	-	-	-	-
2023-01-13	-	-	-	-	-	-
2023-01-12	-	-	-	-	-	-
2023-01-11	-	-	-	-	-	-
2023-01-10	-	-	-	-	-	-
2023-01-06	-	-	-	-	-	-
2023-01-05	-	-	-	-	-	-
2023-01-04	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31