5032東証P貸借
業種 情報・通信業
ANYCOLOR 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,155 | 3,570 | 3,115 | 3,320 | +130 | +4.1 | 10,102,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,806 | 3,260 | 2,580 | 3,190 | +374 | +13.3 | 17,748,500 |
24/12 | 2,139 | 2,996 | 2,055 | 2,816 | +675 | +31.5 | 41,463,300 |
24/11 | 2,150 | 2,275 | 2,073 | 2,141 | -34 | -1.6 | 10,578,100 |
24/10 | 2,480 | 2,524 | 2,071 | 2,175 | -330 | -13.2 | 10,765,600 |
24/09 | 2,505 | 2,628 | 2,240 | 2,505 | -51 | -2.0 | 18,894,600 |
24/08 | 2,493 | 2,628 | 1,900 | 2,556 | +22 | +0.9 | 12,671,500 |
24/07 | 2,781 | 2,785 | 2,416 | 2,534 | -225 | -8.2 | 16,100,300 |
24/06 | 2,180 | 2,929 | 2,122 | 2,759 | +595 | +27.5 | 34,203,900 |
24/05 | 2,243 | 2,445 | 2,043 | 2,164 | -31 | -1.4 | 10,943,600 |
24/04 | 2,559 | 2,575 | 2,126 | 2,195 | -364 | -14.2 | 15,227,300 |
24/03 | 3,270 | 3,395 | 2,411 | 2,559 | -691 | -21.3 | 40,020,200 |
24/02 | 3,735 | 3,850 | 3,010 | 3,250 | -535 | -14.1 | 23,850,100 |
24/01 | 3,080 | 3,835 | 3,070 | 3,785 | +675 | +21.7 | 29,191,300 |
23/12 | 3,880 | 3,955 | 3,050 | 3,110 | -740 | -19.2 | 37,264,700 |
23/11 | 3,505 | 3,865 | 3,450 | 3,850 | +360 | +10.3 | 26,113,200 |
23/10 | 3,565 | 3,615 | 3,050 | 3,490 | -25 | -0.7 | 37,417,800 |
23/09 | 3,410 | 4,150 | 3,395 | 3,515 | +130 | +3.8 | 42,168,200 |
23/08 | 3,555 | 3,610 | 2,972 | 3,385 | -150 | -4.2 | 24,946,500 |
23/07 | 3,940 | 4,135 | 3,465 | 3,535 | -330 | -8.5 | 64,130,500 |
23/06 | 3,075 | 4,460 | 2,980 | 3,865 | +740 | +23.7 | 144,269,200 |
23/05 | 2,585 | 3,135 | 2,560 | 3,125 | +540 | +20.9 | 40,379,400 |
23/04 | 3,055 | 3,195 | 2,565 | 2,585 | -420 | -14.0 | 51,094,800 |
23/03 | 2,197 | 3,550 | 1,965 | 3,005 | +813 | +37.1 | 99,894,000 |
23/02 | 2,645 | 2,720 | 2,085 | 2,192 | -463 | -17.4 | 25,507,400 |
23/01 | 2,900 | 3,350 | 2,460 | 2,655 | -295 | -10.0 | 27,986,600 |
22/12 | 5,380 | 5,390 | 2,730 | 2,950 | -2,280 | -43.6 | 59,396,800 |
22/11 | 6,100 | 6,250 | 5,075 | 5,230 | -950 | -15.4 | 13,589,600 |
22/10 | 5,825 | 6,895 | 5,380 | 6,180 | +420 | +7.3 | 23,154,600 |
22/09 | 3,590 | 6,355 | 3,255 | 5,760 | +2,115 | +58.0 | 39,797,400 |
22/08 | 3,030 | 3,880 | 2,925 | 3,645 | +575 | +18.7 | 13,094,000 |
▶︎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