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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,622 | 2,622 | 2,540 | 2,559 | 540,700 | 2,559 |
2024-03-28 | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | 2,594 |
2024-03-27 | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 | 2,578 |
2024-03-26 | 2,630 | 2,635 | 2,559 | 2,561 | 849,900 | 2,561 |
2024-03-25 | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 | 2,650 |
2024-03-22 | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 | 2,702 |
2024-03-21 | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | 2,700 |
2024-03-19 | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | 2,630 |
2024-03-18 | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | 2,594 |
2024-03-15 | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | 2,451 |
2024-03-14 | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 | 3,140 |
2024-03-13 | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | 3,165 |
2024-03-12 | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | 3,345 |
2024-03-11 | 3,285 | 3,325 | 3,210 | 3,240 | 921,500 | 3,240 |
2024-03-08 | 3,290 | 3,395 | 3,265 | 3,340 | 1,082,000 | 3,340 |
2024-03-07 | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | 3,280 |
2024-03-06 | 3,120 | 3,260 | 3,105 | 3,220 | 1,552,300 | 3,220 |
2024-03-05 | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | 3,095 |
2024-03-04 | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 | 3,110 |
2024-03-01 | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | 3,190 |
2024-02-29 | 3,100 | 3,270 | 3,050 | 3,250 | 1,676,800 | 3,250 |
2024-02-28 | 3,105 | 3,155 | 3,085 | 3,105 | 807,000 | 3,105 |
2024-02-27 | 3,095 | 3,115 | 3,050 | 3,085 | 779,100 | 3,085 |
2024-02-26 | 3,045 | 3,095 | 3,010 | 3,070 | 842,600 | 3,070 |
2024-02-22 | 3,155 | 3,180 | 3,025 | 3,040 | 1,226,500 | 3,040 |
2024-02-21 | 3,110 | 3,135 | 3,065 | 3,110 | 957,000 | 3,110 |
2024-02-20 | 3,150 | 3,150 | 3,100 | 3,110 | 957,700 | 3,110 |
2024-02-19 | 3,190 | 3,245 | 3,130 | 3,150 | 1,254,400 | 3,150 |
2024-02-16 | 3,120 | 3,175 | 3,090 | 3,150 | 1,164,300 | 3,150 |
2024-02-15 | 3,145 | 3,150 | 3,070 | 3,085 | 1,375,700 | 3,085 |
2024-02-14 | 3,115 | 3,215 | 3,085 | 3,130 | 1,763,200 | 3,130 |
2024-02-13 | 3,340 | 3,340 | 3,180 | 3,195 | 1,507,800 | 3,195 |
2024-02-09 | 3,400 | 3,400 | 3,285 | 3,330 | 1,360,600 | 3,330 |
2024-02-08 | 3,405 | 3,460 | 3,360 | 3,365 | 1,402,000 | 3,365 |
2024-02-07 | 3,580 | 3,590 | 3,325 | 3,380 | 2,715,300 | 3,380 |
2024-02-06 | 3,800 | 3,800 | 3,615 | 3,615 | 1,544,700 | 3,615 |
2024-02-05 | 3,710 | 3,850 | 3,680 | 3,820 | 913,400 | 3,820 |
2024-02-02 | 3,780 | 3,805 | 3,715 | 3,750 | 787,800 | 3,750 |
2024-02-01 | 3,735 | 3,785 | 3,700 | 3,755 | 814,200 | 3,755 |
2024-01-31 | 3,675 | 3,785 | 3,655 | 3,785 | 925,700 | 3,785 |
2024-01-30 | 3,805 | 3,830 | 3,675 | 3,705 | 3,100,300 | 3,705 |
2024-01-29 | 3,800 | 3,835 | 3,720 | 3,785 | 1,449,100 | 3,785 |
2024-01-26 | 3,740 | 3,795 | 3,675 | 3,770 | 1,311,400 | 3,770 |
2024-01-25 | 3,710 | 3,800 | 3,660 | 3,775 | 1,794,000 | 3,775 |
2024-01-24 | 3,510 | 3,645 | 3,500 | 3,640 | 1,574,400 | 3,640 |
2024-01-23 | 3,590 | 3,600 | 3,460 | 3,505 | 1,339,700 | 3,505 |
2024-01-22 | 3,405 | 3,520 | 3,345 | 3,520 | 1,887,100 | 3,520 |
2024-01-19 | 3,255 | 3,335 | 3,245 | 3,335 | 1,031,000 | 3,335 |
2024-01-18 | 3,170 | 3,270 | 3,165 | 3,245 | 1,102,900 | 3,245 |
2024-01-17 | 3,220 | 3,235 | 3,165 | 3,185 | 1,282,500 | 3,185 |
2024-01-16 | 3,340 | 3,390 | 3,230 | 3,230 | 1,166,100 | 3,230 |
2024-01-15 | 3,395 | 3,410 | 3,300 | 3,335 | 1,349,100 | 3,335 |
2024-01-12 | 3,505 | 3,545 | 3,365 | 3,395 | 2,145,300 | 3,395 |
2024-01-11 | 3,350 | 3,445 | 3,305 | 3,400 | 3,160,900 | 3,400 |
2024-01-10 | 3,235 | 3,245 | 3,175 | 3,210 | 815,500 | 3,210 |
2024-01-09 | 3,175 | 3,195 | 3,120 | 3,190 | 1,118,300 | 3,190 |
2024-01-05 | 3,260 | 3,270 | 3,125 | 3,130 | 1,367,400 | 3,130 |
2024-01-04 | 3,080 | 3,270 | 3,070 | 3,260 | 1,270,600 | 3,260 |
分割・併合履歴 : [2023-07-28]1株→2株