5032 ANYCOLOR(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,240 | 3,265 | 3,050 | 3,145 | 813,200 | 3,145 |
| 2025-04-03 | 3,145 | 3,345 | 3,140 | 3,265 | 904,500 | 3,265 |
| 2025-04-02 | 3,410 | 3,410 | 3,200 | 3,350 | 1,066,900 | 3,350 |
| 2025-04-01 | 3,295 | 3,315 | 3,205 | 3,230 | 541,900 | 3,230 |
| 2025-03-31 | 3,315 | 3,335 | 3,230 | 3,230 | 523,800 | 3,230 |
| 2025-03-28 | 3,360 | 3,390 | 3,340 | 3,360 | 329,800 | 3,360 |
| 2025-03-27 | 3,300 | 3,430 | 3,290 | 3,405 | 914,300 | 3,405 |
| 2025-03-26 | 3,400 | 3,410 | 3,270 | 3,280 | 713,200 | 3,280 |
| 2025-03-25 | 3,445 | 3,470 | 3,380 | 3,410 | 474,100 | 3,410 |
| 2025-03-24 | 3,460 | 3,535 | 3,400 | 3,400 | 850,100 | 3,400 |
| 2025-03-21 | 3,440 | 3,520 | 3,405 | 3,490 | 938,200 | 3,490 |
| 2025-03-19 | 3,515 | 3,565 | 3,440 | 3,440 | 1,166,600 | 3,440 |
| 2025-03-18 | 3,460 | 3,565 | 3,435 | 3,515 | 2,165,400 | 3,515 |
| 2025-03-17 | 3,390 | 3,445 | 3,290 | 3,320 | 1,748,300 | 3,320 |
| 2025-03-14 | 3,500 | 3,530 | 3,220 | 3,245 | 4,322,300 | 3,245 |
| 2025-03-13 | 3,300 | 3,440 | 3,300 | 3,440 | 4,102,700 | 3,440 |
| 2025-03-12 | 2,964 | 3,025 | 2,914 | 2,938 | 2,208,200 | 2,938 |
| 2025-03-11 | 2,837 | 2,864 | 2,746 | 2,864 | 1,349,300 | 2,864 |
| 2025-03-10 | 2,828 | 2,927 | 2,823 | 2,879 | 1,273,200 | 2,879 |
| 2025-03-07 | 2,789 | 2,822 | 2,770 | 2,799 | 694,000 | 2,799 |
| 2025-03-06 | 2,780 | 2,884 | 2,770 | 2,828 | 1,195,700 | 2,828 |
| 2025-03-05 | 2,801 | 2,864 | 2,742 | 2,752 | 927,100 | 2,752 |
| 2025-03-04 | 2,816 | 2,824 | 2,722 | 2,792 | 1,149,600 | 2,792 |
| 2025-03-03 | 2,874 | 2,889 | 2,816 | 2,818 | 717,700 | 2,818 |
| 2025-02-28 | 2,855 | 2,865 | 2,790 | 2,836 | 789,400 | 2,836 |
| 2025-02-27 | 2,968 | 2,977 | 2,853 | 2,878 | 638,000 | 2,878 |
| 2025-02-26 | 2,970 | 2,975 | 2,881 | 2,938 | 1,037,200 | 2,938 |
| 2025-02-25 | 3,010 | 3,040 | 2,973 | 3,030 | 827,700 | 3,030 |
| 2025-02-21 | 3,135 | 3,150 | 3,005 | 3,025 | 860,100 | 3,025 |
| 2025-02-20 | 3,200 | 3,270 | 3,130 | 3,130 | 670,900 | 3,130 |
| 2025-02-19 | 3,255 | 3,275 | 3,190 | 3,215 | 641,700 | 3,215 |
| 2025-02-18 | 3,285 | 3,365 | 3,260 | 3,320 | 605,600 | 3,320 |
| 2025-02-17 | 3,270 | 3,320 | 3,235 | 3,240 | 1,007,200 | 3,240 |
| 2025-02-14 | 3,410 | 3,415 | 3,290 | 3,320 | 789,100 | 3,320 |
| 2025-02-13 | 3,375 | 3,425 | 3,290 | 3,340 | 1,192,300 | 3,340 |
| 2025-02-12 | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | 3,425 |
| 2025-02-10 | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 | 3,535 |
| 2025-02-07 | 3,350 | 3,415 | 3,325 | 3,360 | 721,300 | 3,360 |
| 2025-02-06 | 3,265 | 3,370 | 3,250 | 3,370 | 646,200 | 3,370 |
| 2025-02-05 | 3,245 | 3,320 | 3,240 | 3,280 | 681,200 | 3,280 |
| 2025-02-04 | 3,180 | 3,280 | 3,175 | 3,220 | 706,700 | 3,220 |
| 2025-02-03 | 3,155 | 3,220 | 3,115 | 3,180 | 594,200 | 3,180 |
| 2025-01-31 | 3,230 | 3,245 | 3,185 | 3,190 | 579,000 | 3,190 |
| 2025-01-30 | 3,200 | 3,255 | 3,190 | 3,250 | 653,900 | 3,250 |
| 2025-01-29 | 3,100 | 3,260 | 3,085 | 3,225 | 1,122,100 | 3,225 |
| 2025-01-28 | 3,100 | 3,135 | 3,010 | 3,085 | 543,100 | 3,085 |
| 2025-01-27 | 3,015 | 3,095 | 2,982 | 3,035 | 434,200 | 3,035 |
| 2025-01-24 | 3,030 | 3,055 | 2,980 | 3,050 | 665,300 | 3,050 |
| 2025-01-23 | 3,150 | 3,180 | 3,025 | 3,030 | 834,800 | 3,030 |
| 2025-01-22 | 2,950 | 3,135 | 2,941 | 3,115 | 2,117,700 | 3,115 |
| 2025-01-21 | 2,791 | 2,886 | 2,747 | 2,884 | 1,185,700 | 2,884 |
| 2025-01-20 | 2,720 | 2,840 | 2,668 | 2,803 | 969,600 | 2,803 |
| 2025-01-17 | 2,748 | 2,799 | 2,706 | 2,718 | 557,300 | 2,718 |
| 2025-01-16 | 2,807 | 2,853 | 2,741 | 2,749 | 889,800 | 2,749 |
| 2025-01-15 | 2,800 | 2,861 | 2,748 | 2,757 | 913,000 | 2,757 |
| 2025-01-14 | 2,698 | 2,828 | 2,690 | 2,800 | 1,008,400 | 2,800 |
| 2025-01-10 | 2,600 | 2,788 | 2,594 | 2,742 | 1,370,200 | 2,742 |
| 2025-01-09 | 2,591 | 2,619 | 2,580 | 2,603 | 721,200 | 2,603 |
| 2025-01-08 | 2,662 | 2,716 | 2,620 | 2,620 | 978,300 | 2,620 |
| 2025-01-07 | 2,719 | 2,732 | 2,660 | 2,680 | 1,031,000 | 2,680 |
| 2025-01-06 | 2,806 | 2,830 | 2,671 | 2,671 | 1,173,900 | 2,671 |
分割・併合履歴 ： [2023-07-28]1株→2株