5032東証P貸借
業種 情報・通信業
ＡＮＹＣＯＬＯＲ 株価時系列データ
PTS
2,208
円
取引時間外
(23:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,460 (23/06/21) | 2,126 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,850 (24/02/05) | 2,126 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,230 | 2,230 | 2,175 | 2,214 | -53 | -2.3 | 610,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,243 | 2,295 | 2,216 | 2,267 | +72 | +3.3 | 760,400 |
| 4/30 | 2,182 | 2,207 | 2,140 | 2,195 | +10 | +0.5 | 657,000 |
| 4/26 | 2,147 | 2,206 | 2,126 | 2,185 | +16 | +0.7 | 1,127,100 |
| 4/25 | 2,178 | 2,201 | 2,147 | 2,169 | -13 | -0.6 | 633,900 |
| 4/24 | 2,208 | 2,232 | 2,170 | 2,182 | -10 | -0.5 | 510,100 |
| 4/23 | 2,226 | 2,262 | 2,156 | 2,192 | -34 | -1.5 | 804,500 |
| 4/22 | 2,290 | 2,290 | 2,188 | 2,226 | -64 | -2.8 | 860,100 |
| 4/19 | 2,355 | 2,367 | 2,270 | 2,290 | -64 | -2.7 | 590,900 |
| 4/18 | 2,274 | 2,397 | 2,254 | 2,354 | +40 | +1.7 | 795,000 |
| 4/17 | 2,294 | 2,340 | 2,252 | 2,314 | +19 | +0.8 | 606,100 |
| 4/16 | 2,284 | 2,336 | 2,259 | 2,295 | -17 | -0.7 | 577,900 |
| 4/15 | 2,298 | 2,327 | 2,255 | 2,312 | -11 | -0.5 | 639,500 |
| 4/12 | 2,402 | 2,444 | 2,323 | 2,323 | -104 | -4.3 | 975,900 |
| 4/11 | 2,498 | 2,519 | 2,427 | 2,427 | -70 | -2.8 | 532,700 |
| 4/10 | 2,450 | 2,518 | 2,441 | 2,497 | +27 | +1.1 | 559,500 |
| 4/9 | 2,515 | 2,549 | 2,463 | 2,470 | -77 | -3.0 | 665,500 |
| 4/8 | 2,510 | 2,567 | 2,502 | 2,547 | +63 | +2.5 | 911,800 |
| 4/5 | 2,440 | 2,490 | 2,414 | 2,484 | +10 | +0.4 | 745,800 |
| 4/4 | 2,407 | 2,505 | 2,407 | 2,474 | +89 | +3.7 | 725,900 |
| 4/3 | 2,398 | 2,457 | 2,348 | 2,385 | -42 | -1.7 | 805,500 |
| 4/2 | 2,501 | 2,505 | 2,415 | 2,427 | -83 | -3.3 | 906,000 |
| 4/1 | 2,559 | 2,575 | 2,508 | 2,510 | -49 | -1.9 | 596,600 |
| 3/29 | 2,622 | 2,622 | 2,540 | 2,559 | -35 | -1.4 | 540,700 |
| 3/28 | 2,588 | 2,625 | 2,553 | 2,594 | +16 | +0.6 | 637,300 |
| 3/27 | 2,560 | 2,623 | 2,512 | 2,578 | +17 | +0.7 | 720,400 |
| 3/26 | 2,630 | 2,635 | 2,559 | 2,561 | -89 | -3.4 | 849,900 |
| 3/25 | 2,705 | 2,715 | 2,635 | 2,650 | -52 | -1.9 | 803,500 |
| 3/22 | 2,680 | 2,710 | 2,645 | 2,702 | +2 | +0.1 | 1,263,000 |
| 3/21 | 2,694 | 2,757 | 2,666 | 2,700 | +70 | +2.7 | 1,812,400 |
| 3/19 | 2,571 | 2,754 | 2,566 | 2,630 | +36 | +1.4 | 3,677,500 |
▶︎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