5032東証P貸借
業種 情報・通信業
ANYCOLOR 株価時系列データ
PTS
3,036.5
円
(23:18)
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 |
---|---|
3,570 (25/02/12) | 1,900 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,850 (24/02/05) | 1,900 (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) |
---|---|---|---|---|---|---|---|
2/21 | 3,135 | 3,150 | 3,005 | 3,025 | -105 | -3.4 | 860,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 2,719 | 2,732 | 2,660 | 2,680 | +9 | +0.3 | 1,031,000 |
1/6 | 2,806 | 2,830 | 2,671 | 2,671 | -145 | -5.2 | 1,173,900 |
12/30 | 2,830 | 2,855 | 2,802 | 2,816 | -33 | -1.2 | 795,500 |
12/27 | 2,845 | 2,901 | 2,840 | 2,849 | +16 | +0.6 | 1,053,200 |
12/26 | 2,877 | 2,886 | 2,815 | 2,833 | -47 | -1.6 | 1,187,100 |
12/25 | 2,951 | 2,996 | 2,862 | 2,880 | -38 | -1.3 | 1,253,100 |
12/24 | 2,896 | 2,941 | 2,879 | 2,918 | 0 | 0.0 | 1,005,800 |
12/23 | 2,855 | 2,935 | 2,832 | 2,918 | +62 | +2.2 | 1,754,700 |
12/20 | 2,920 | 2,956 | 2,851 | 2,856 | -94 | -3.2 | 2,014,900 |
12/19 | 2,860 | 2,957 | 2,858 | 2,950 | +50 | +1.7 | 2,349,400 |
12/18 | 2,800 | 2,945 | 2,800 | 2,900 | +120 | +4.3 | 3,928,700 |
12/17 | 2,814 | 2,965 | 2,779 | 2,780 | -16 | -0.6 | 5,345,500 |
12/16 | 2,684 | 2,796 | 2,607 | 2,796 | +142 | +5.4 | 4,343,200 |
12/13 | 2,377 | 2,670 | 2,377 | 2,654 | +250 | +10.4 | 5,147,800 |
12/12 | 2,264 | 2,506 | 2,261 | 2,404 | +75 | +3.2 | 4,691,000 |
12/11 | 2,278 | 2,329 | 2,240 | 2,329 | +59 | +2.6 | 1,719,800 |
12/10 | 2,220 | 2,270 | 2,201 | 2,270 | +51 | +2.3 | 868,300 |
12/9 | 2,157 | 2,219 | 2,124 | 2,219 | +109 | +5.2 | 1,063,800 |
12/6 | 2,103 | 2,130 | 2,083 | 2,110 | +19 | +0.9 | 588,800 |
12/5 | 2,072 | 2,115 | 2,066 | 2,091 | +19 | +0.9 | 537,600 |
12/4 | 2,090 | 2,090 | 2,055 | 2,072 | -21 | -1.0 | 563,700 |
12/3 | 2,102 | 2,123 | 2,092 | 2,093 | +1 | +0.1 | 475,400 |
12/2 | 2,139 | 2,139 | 2,058 | 2,092 | -49 | -2.3 | 776,000 |
11/29 | 2,123 | 2,150 | 2,094 | 2,141 | +11 | +0.5 | 465,300 |
11/28 | 2,162 | 2,168 | 2,126 | 2,130 | -22 | -1.0 | 445,500 |
11/27 | 2,152 | 2,178 | 2,133 | 2,152 | -12 | -0.6 | 377,200 |
11/26 | 2,200 | 2,200 | 2,126 | 2,164 | -34 | -1.6 | 597,700 |
11/25 | 2,181 | 2,214 | 2,154 | 2,198 | +52 | +2.4 | 708,600 |
11/22 | 2,151 | 2,156 | 2,079 | 2,146 | -14 | -0.7 | 974,400 |
11/21 | 2,186 | 2,198 | 2,122 | 2,160 | -52 | -2.4 | 730,200 |
▶︎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