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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 3,270 | 3,365 | 3,235 | 3,320 | 0 | 0.0 | 2,218,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,320 | 3,570 | 3,290 | 3,320 | -40 | -1.2 | 4,534,100 |
2/7 | 3,155 | 3,415 | 3,115 | 3,360 | +170 | +5.3 | 3,349,600 |
1/31 | 3,015 | 3,260 | 2,982 | 3,190 | +140 | +4.6 | 3,332,300 |
1/24 | 2,720 | 3,180 | 2,668 | 3,050 | +332 | +12.2 | 5,773,100 |
1/17 | 2,698 | 2,861 | 2,690 | 2,718 | -24 | -0.9 | 3,368,500 |
1/10 | 2,806 | 2,830 | 2,580 | 2,742 | -74 | -2.6 | 5,274,600 |
12/30 | 2,830 | 2,855 | 2,802 | 2,816 | -33 | -1.2 | 795,500 |
12/27 | 2,855 | 2,996 | 2,815 | 2,849 | -7 | -0.3 | 6,253,900 |
12/20 | 2,684 | 2,965 | 2,607 | 2,856 | +202 | +7.6 | 17,981,700 |
12/13 | 2,157 | 2,670 | 2,124 | 2,654 | +544 | +25.8 | 13,490,700 |
12/6 | 2,139 | 2,139 | 2,055 | 2,110 | -31 | -1.5 | 2,941,500 |
11/29 | 2,181 | 2,214 | 2,094 | 2,141 | -5 | -0.2 | 2,594,300 |
11/22 | 2,094 | 2,275 | 2,073 | 2,146 | +12 | +0.6 | 3,689,800 |
11/15 | 2,195 | 2,264 | 2,103 | 2,134 | -51 | -2.3 | 2,194,600 |
11/8 | 2,162 | 2,230 | 2,158 | 2,185 | +22 | +1.0 | 1,658,300 |
11/1 | 2,079 | 2,207 | 2,071 | 2,163 | +72 | +3.4 | 2,833,700 |
10/25 | 2,204 | 2,255 | 2,088 | 2,091 | -90 | -4.1 | 2,537,900 |
10/18 | 2,349 | 2,349 | 2,145 | 2,181 | -131 | -5.7 | 2,090,600 |
10/11 | 2,446 | 2,499 | 2,312 | 2,312 | -111 | -4.6 | 1,768,400 |
10/4 | 2,498 | 2,536 | 2,387 | 2,423 | -135 | -5.3 | 2,861,000 |
9/27 | 2,585 | 2,628 | 2,430 | 2,558 | -12 | -0.5 | 2,805,600 |
9/20 | 2,516 | 2,578 | 2,325 | 2,570 | +39 | +1.5 | 3,724,800 |
9/13 | 2,250 | 2,593 | 2,240 | 2,531 | +208 | +9.0 | 8,327,700 |
9/6 | 2,505 | 2,609 | 2,308 | 2,323 | -233 | -9.1 | 3,151,600 |
8/30 | 2,509 | 2,628 | 2,491 | 2,556 | +68 | +2.7 | 2,070,800 |
8/23 | 2,290 | 2,490 | 2,229 | 2,488 | +193 | +8.4 | 2,858,800 |
8/16 | 2,210 | 2,311 | 2,209 | 2,295 | +91 | +4.1 | 1,993,000 |
8/9 | 2,084 | 2,305 | 1,900 | 2,204 | -65 | -2.9 | 4,453,700 |
8/2 | 2,520 | 2,608 | 2,269 | 2,269 | -244 | -9.7 | 2,864,900 |
7/26 | 2,545 | 2,613 | 2,465 | 2,513 | -51 | -2.0 | 2,405,600 |
▶︎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