5032 ANYCOLOR(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
2024-03-292,6222,6222,5402,559540,7002,559
2024-03-282,5882,6252,5532,594637,3002,594
2024-03-272,5602,6232,5122,578720,4002,578
2024-03-262,6302,6352,5592,561849,9002,561
2024-03-252,7052,7152,6352,650803,5002,650
2024-03-222,6802,7102,6452,7021,263,0002,702
2024-03-212,6942,7572,6662,7001,812,4002,700
2024-03-192,5712,7542,5662,6303,677,5002,630
2024-03-182,4692,6082,4112,5945,206,0002,594
2024-03-152,4402,5462,4402,45112,170,0002,451
2024-03-143,1053,1753,0703,1401,342,2003,140
2024-03-133,3453,3503,1403,1651,634,3003,165
2024-03-123,2403,3503,2353,345947,4003,345
2024-03-113,2853,3253,2103,240921,5003,240
2024-03-083,2903,3953,2653,3401,082,0003,340
2024-03-073,2553,3103,1803,2801,537,4003,280
2024-03-063,1203,2603,1053,2201,552,3003,220
2024-03-053,0503,1303,0253,0951,156,3003,095
2024-03-043,1803,1803,0853,1101,092,7003,110
2024-03-013,2703,2703,1703,1901,073,4003,190
2024-02-293,1003,2703,0503,2501,676,8003,250
2024-02-283,1053,1553,0853,105807,0003,105
2024-02-273,0953,1153,0503,085779,1003,085
2024-02-263,0453,0953,0103,070842,6003,070
2024-02-223,1553,1803,0253,0401,226,5003,040
2024-02-213,1103,1353,0653,110957,0003,110
2024-02-203,1503,1503,1003,110957,7003,110
2024-02-193,1903,2453,1303,1501,254,4003,150
2024-02-163,1203,1753,0903,1501,164,3003,150
2024-02-153,1453,1503,0703,0851,375,7003,085
2024-02-143,1153,2153,0853,1301,763,2003,130
2024-02-133,3403,3403,1803,1951,507,8003,195
2024-02-093,4003,4003,2853,3301,360,6003,330
2024-02-083,4053,4603,3603,3651,402,0003,365
2024-02-073,5803,5903,3253,3802,715,3003,380
2024-02-063,8003,8003,6153,6151,544,7003,615
2024-02-053,7103,8503,6803,820913,4003,820
2024-02-023,7803,8053,7153,750787,8003,750
2024-02-013,7353,7853,7003,755814,2003,755
2024-01-313,6753,7853,6553,785925,7003,785
2024-01-303,8053,8303,6753,7053,100,3003,705
2024-01-293,8003,8353,7203,7851,449,1003,785
2024-01-263,7403,7953,6753,7701,311,4003,770
2024-01-253,7103,8003,6603,7751,794,0003,775
2024-01-243,5103,6453,5003,6401,574,4003,640
2024-01-233,5903,6003,4603,5051,339,7003,505
2024-01-223,4053,5203,3453,5201,887,1003,520
2024-01-193,2553,3353,2453,3351,031,0003,335
2024-01-183,1703,2703,1653,2451,102,9003,245
2024-01-173,2203,2353,1653,1851,282,5003,185
2024-01-163,3403,3903,2303,2301,166,1003,230
2024-01-153,3953,4103,3003,3351,349,1003,335
2024-01-123,5053,5453,3653,3952,145,3003,395
2024-01-113,3503,4453,3053,4003,160,9003,400
2024-01-103,2353,2453,1753,210815,5003,210
2024-01-093,1753,1953,1203,1901,118,3003,190
2024-01-053,2603,2703,1253,1301,367,4003,130
2024-01-043,0803,2703,0703,2601,270,6003,260

分割・併合履歴 : [2023-07-28]1株→2株