KabuInsight

ＡｎｙＭｉｎｄ　Ｇｒｏｕｐ

5027
グロース/情報･通信業/AnyMind Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13494.0506.0494.0499.0-10.0-1.96%159,000
2026-03-12523.0523.0493.0509.0-18.0-3.42%291,000
2026-03-11519.0533.0512.0527.0+7.0+1.35%223,500
2026-03-10504.0531.0504.0520.0+32.0+6.56%562,900
2026-03-09487.0499.0479.0488.0-17.0-3.37%385,500
2026-03-06505.0507.0483.0505.0-5.0-0.98%340,500
2026-03-05496.0519.0492.0510.0+25.0+5.15%255,900
2026-03-04491.0511.0476.0485.0-14.0-2.81%428,800
2026-03-03495.0510.0488.0499.0-1.0-0.20%301,200
2026-03-02508.0515.0489.0500.0-18.0-3.47%295,800
2026-02-27489.0520.0485.0518.0+45.0+9.51%586,700
2026-02-26485.0494.0469.0473.00.00.00%567,200
2026-02-25457.0476.0450.0473.0+24.0+5.35%439,500
2026-02-24475.0480.0443.0449.0-24.0-5.07%643,200
2026-02-20491.0498.0467.0473.0-31.0-6.15%974,100
2026-02-19500.0534.0498.0504.0+15.0+3.07%931,400
2026-02-18500.0523.0485.0489.0-3.0-0.61%904,300
2026-02-17540.0550.0487.0492.0-50.0-9.23%1,345,400
2026-02-16652.0652.0542.0542.0-100.0-15.58%968,300
2026-02-13658.0664.0626.0642.0-16.0-2.43%498,500
2026-02-12670.0670.0646.0658.0-16.0-2.37%295,600
2026-02-10669.0689.0667.0674.0+12.0+1.81%148,500
2026-02-09676.0679.0658.0662.0-15.0-2.22%291,500
2026-02-06661.0690.0647.0677.0-2.0-0.29%348,800
2026-02-05704.0726.0662.0679.0-40.0-5.56%432,800
2026-02-04680.0728.0671.0719.0+34.0+4.96%495,100
2026-02-03667.0692.0662.0685.0+18.0+2.70%243,300
2026-02-02665.0677.0658.0667.0-4.0-0.60%256,200
2026-01-30620.0680.0619.0671.0+51.0+8.23%655,700
2026-01-29624.0637.0612.0620.0-4.0-0.64%165,600
2026-01-28636.0638.0620.0624.0+6.0+0.97%128,800
2026-01-27628.0629.0612.0618.00.00.00%61,600
2026-01-26623.0626.0616.0618.0-12.0-1.90%100,100
2026-01-23622.0634.0610.0630.0+9.0+1.45%125,500
2026-01-22641.0646.0611.0621.0-24.0-3.72%184,400
2026-01-21633.0648.0630.0645.0-3.0-0.46%97,900
2026-01-20656.0664.0644.0648.0-17.0-2.56%130,000
2026-01-19660.0675.0641.0665.0+14.0+2.15%180,500
2026-01-16635.0655.0628.0651.0+6.0+0.93%139,200
2026-01-15595.0649.0594.0645.0+50.0+8.40%178,000
2026-01-14594.0608.0594.0595.0-2.0-0.34%98,600
2026-01-13618.0621.0586.0597.0-12.0-1.97%290,700
2026-01-09600.0616.0599.0609.0+14.0+2.35%153,000
2026-01-08589.0604.0583.0595.0+7.0+1.19%152,700
2026-01-07608.0614.0587.0588.0-30.0-4.85%227,700
2026-01-06586.0624.0586.0618.0+32.0+5.46%178,700
2026-01-05610.0618.0585.0586.0-21.0-3.46%172,000
2025-12-30620.0625.0601.0607.0-10.0-1.62%165,900
2025-12-29625.0627.0615.0617.0-14.0-2.22%214,500
2025-12-26646.0652.0622.0631.0-10.0-1.56%185,000
2025-12-25622.0648.0620.0641.0+15.0+2.40%221,500
2025-12-24614.0640.0610.0626.0+12.0+1.95%200,200
2025-12-23601.0619.0601.0614.0+10.0+1.66%174,100
2025-12-22615.0637.0602.0604.0-21.0-3.36%327,900
2025-12-19540.0634.0540.0625.0+87.0+16.17%1,040,700
2025-12-18522.0545.0521.0538.0+17.0+3.26%187,600
2025-12-17528.0536.0520.0521.0-4.0-0.76%179,300
2025-12-16545.0551.0525.0525.0-30.0-5.41%196,000
2025-12-15530.0558.0528.0555.0+35.0+6.73%268,400
2025-12-12519.0535.0516.0520.0-3.0-0.57%193,900
2025-12-11538.0542.0520.0523.0-17.0-3.15%177,600
2025-12-10523.0542.0516.0540.0+19.0+3.65%228,600
2025-12-09540.0540.0521.0521.0-11.0-2.07%327,100
2025-12-08542.0550.0525.0532.0-10.0-1.85%360,800
2025-12-05545.0552.0537.0542.0-10.0-1.81%384,300
2025-12-04552.0570.0544.0552.0+2.0+0.36%280,100
2025-12-03552.0565.0550.0550.0-4.0-0.72%181,900
2025-12-02584.0584.0551.0554.0-33.0-5.62%351,500
2025-12-01608.0610.0580.0587.0-28.0-4.55%239,700
2025-11-28626.0632.0608.0615.0-2.0-0.32%214,800
2025-11-27615.0627.0610.0617.0+5.0+0.82%190,700
2025-11-26611.0622.0597.0612.0+11.0+1.83%302,800
2025-11-25607.0630.0594.0601.0-2.0-0.33%291,200
2025-11-21597.0608.0566.0603.0+4.0+0.67%434,900
2025-11-20653.0660.0597.0599.0-44.0-6.84%607,600
2025-11-19660.0667.0635.0643.0-7.0-1.08%275,300
2025-11-18678.0682.0630.0650.0-23.0-3.42%250,000
2025-11-17732.0738.0629.0673.0-59.0-8.06%727,300
2025-11-14730.0750.0724.0732.0-21.0-2.79%295,500
2025-11-13753.0756.0730.0753.0-1.0-0.13%161,700
2025-11-12735.0754.0734.0754.0+30.0+4.14%155,200
2025-11-11699.0725.0698.0724.0+33.0+4.78%109,500
2025-11-10670.0698.0666.0691.0+31.0+4.70%177,700
2025-11-07658.0663.0653.0660.0+2.0+0.30%61,100
2025-11-06670.0670.0653.0658.0-5.0-0.75%86,600
2025-11-05664.0668.0647.0663.0-1.0-0.15%172,600
2025-11-04697.0697.0660.0664.0-29.0-4.18%162,100
2025-10-31681.0698.0677.0693.0+13.0+1.91%115,400
2025-10-30664.0680.0660.0680.0+10.0+1.49%117,300
2025-10-29702.0705.0666.0670.0-13.0-1.90%154,200
2025-10-28716.0716.0683.0683.0-33.0-4.61%206,400
2025-10-27696.0722.0695.0716.0+23.0+3.32%165,700
2025-10-24703.0703.0689.0693.00.00.00%66,700
2025-10-23706.0709.0692.0693.0-18.0-2.53%96,900
2025-10-22715.0717.0705.0711.0-7.0-0.97%98,100
2025-10-21713.0721.0702.0718.0+12.0+1.70%96,500
2025-10-20702.0714.0696.0706.0+31.0+4.59%184,200
2025-10-17689.0691.0662.0675.0-22.0-3.16%303,700
2025-10-16709.0717.0684.0697.0-25.0-3.46%229,400
2025-10-15690.0736.0688.0722.0+52.0+7.76%440,500
2025-10-14688.0695.0660.0670.0-28.0-4.01%240,700
2025-10-10725.0725.0695.0698.0-30.0-4.12%149,200
2025-10-09732.0741.0719.0728.0+3.0+0.41%146,600
2025-10-08705.0731.0705.0725.0+24.0+3.42%329,200
2025-10-07709.0710.0691.0701.0-9.0-1.27%259,500
2025-10-06737.0738.0708.0710.0-19.0-2.61%351,300
2025-10-03714.0739.0713.0729.0+13.0+1.82%186,200
2025-10-02710.0722.0706.0716.0+6.0+0.85%170,200
2025-10-01743.0743.0706.0710.0-39.0-5.21%265,200
2025-09-30749.0762.0739.0749.0-6.0-0.79%185,400
2025-09-29739.0765.0737.0755.0+21.0+2.86%445,600
2025-09-26721.0747.0712.0734.0+9.0+1.24%404,300
2025-09-25722.0746.0716.0725.0+11.0+1.54%297,900
2025-09-24735.0735.0712.0714.0-22.0-2.99%207,000
2025-09-22736.0752.0733.0736.0-15.0-2.00%185,000
2025-09-19792.0792.0735.0751.0-36.0-4.57%518,300
2025-09-18781.0794.0779.0787.0+16.0+2.08%283,100
2025-09-17776.0783.0767.0771.0+6.0+0.78%216,300
2025-09-16761.0770.0746.0765.0+18.0+2.41%266,800
2025-09-12809.0813.0746.0747.0——456,500

直近120営業日分を表示