!決算発表予定日 2025/02/14
5027東証G信用
業種 情報・通信業
AnyMind Group 株価時系列データ
PTS
1,188.1
円
(15:15)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,440 (24/08/26) | 850 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,440 (24/08/26) | 850 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 1,178 | 1,196 | 1,178 | 1,187 | +3 | +0.3 | 110,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/29 | 1,158 | 1,193 | 1,155 | 1,184 | +14 | +1.2 | 224,500 |
1/28 | 1,105 | 1,171 | 1,098 | 1,170 | +49 | +4.4 | 356,700 |
1/27 | 1,162 | 1,167 | 1,097 | 1,121 | -42 | -3.6 | 468,800 |
1/24 | 1,143 | 1,185 | 1,143 | 1,163 | +27 | +2.4 | 234,000 |
1/23 | 1,145 | 1,147 | 1,131 | 1,136 | -11 | -1.0 | 101,900 |
1/22 | 1,142 | 1,154 | 1,135 | 1,147 | +10 | +0.9 | 89,600 |
1/21 | 1,123 | 1,140 | 1,106 | 1,137 | +6 | +0.5 | 141,900 |
1/20 | 1,124 | 1,143 | 1,119 | 1,131 | +8 | +0.7 | 137,600 |
1/17 | 1,081 | 1,126 | 1,073 | 1,123 | +23 | +2.1 | 227,200 |
1/16 | 1,118 | 1,118 | 1,090 | 1,100 | -7 | -0.6 | 164,300 |
1/15 | 1,087 | 1,124 | 1,080 | 1,107 | +17 | +1.6 | 183,400 |
1/14 | 1,090 | 1,118 | 1,080 | 1,090 | -15 | -1.4 | 218,100 |
1/10 | 1,077 | 1,123 | 1,066 | 1,105 | +10 | +0.9 | 229,700 |
1/9 | 1,045 | 1,107 | 1,030 | 1,095 | +51 | +4.9 | 309,900 |
1/8 | 1,050 | 1,051 | 1,031 | 1,044 | -22 | -2.1 | 191,400 |
1/7 | 1,026 | 1,066 | 1,015 | 1,066 | +38 | +3.7 | 242,500 |
1/6 | 1,023 | 1,031 | 1,010 | 1,028 | +18 | +1.8 | 218,900 |
12/30 | 999 | 1,030 | 988 | 1,010 | +9 | +0.9 | 188,200 |
12/27 | 1,013 | 1,024 | 993 | 1,001 | +13 | +1.3 | 230,200 |
12/26 | 979 | 1,000 | 975 | 988 | +9 | +0.9 | 250,800 |
12/25 | 991 | 1,002 | 967 | 979 | -21 | -2.1 | 338,000 |
12/24 | 1,002 | 1,017 | 994 | 1,000 | +7 | +0.7 | 230,000 |
12/23 | 979 | 997 | 964 | 993 | +25 | +2.6 | 244,900 |
12/20 | 1,002 | 1,009 | 966 | 968 | -21 | -2.1 | 372,400 |
12/19 | 962 | 991 | 962 | 989 | +5 | +0.5 | 284,200 |
12/18 | 969 | 993 | 956 | 984 | 0 | 0.0 | 477,700 |
12/17 | 1,000 | 1,003 | 960 | 984 | -33 | -3.2 | 564,700 |
12/16 | 1,045 | 1,052 | 1,009 | 1,017 | -28 | -2.7 | 259,000 |
12/13 | 1,028 | 1,053 | 1,026 | 1,045 | 0 | 0.0 | 262,500 |
12/12 | 1,071 | 1,077 | 1,045 | 1,045 | -28 | -2.6 | 271,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて