KabuInsight

ＡＮＹＣＯＬＯＲ

5032
プライム/情報･通信業/ANYCOLOR 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
2026-03-133,505.03,665.03,470.03,595.0+160.0+4.66%2,516,900
2026-03-123,505.03,600.03,370.03,435.0-630.0-15.50%6,427,400
2026-03-114,130.04,155.04,035.04,065.0-65.0-1.57%1,452,300
2026-03-104,040.04,200.04,000.04,130.0+35.0+0.85%949,200
2026-03-093,840.04,095.03,825.04,095.0+125.0+3.15%1,974,700
2026-03-063,685.03,970.03,615.03,970.0+345.0+9.52%1,675,600
2026-03-053,585.03,690.03,575.03,625.0+140.0+4.02%912,700
2026-03-043,500.03,620.03,485.03,485.0-85.0-2.38%1,291,500
2026-03-033,805.03,805.03,570.03,570.0-275.0-7.15%940,100
2026-03-023,855.03,895.03,815.03,845.0-35.0-0.90%484,800
2026-02-273,910.03,960.03,845.03,880.0+40.0+1.04%803,500
2026-02-263,750.03,870.03,730.03,840.0+80.0+2.13%846,700
2026-02-253,860.03,865.03,715.03,760.0-55.0-1.44%1,143,000
2026-02-243,965.04,005.03,815.03,815.0-205.0-5.10%1,034,200
2026-02-204,055.04,080.03,980.04,020.0-40.0-0.99%613,000
2026-02-194,025.04,080.03,975.04,060.0+105.0+2.65%842,700
2026-02-184,185.04,190.03,930.03,955.0-230.0-5.50%1,270,000
2026-02-174,155.04,250.04,110.04,185.0-30.0-0.71%569,500
2026-02-164,170.04,280.04,160.04,215.0+35.0+0.84%384,200
2026-02-134,265.04,370.04,165.04,180.0-90.0-2.11%944,500
2026-02-124,315.04,345.04,225.04,270.0-110.0-2.51%524,200
2026-02-104,300.04,385.04,270.04,380.0+150.0+3.55%512,100
2026-02-094,270.04,280.04,160.04,230.0-15.0-0.35%596,700
2026-02-064,155.04,260.04,095.04,245.0+20.0+0.47%509,100
2026-02-054,065.04,270.04,000.04,225.0+160.0+3.94%727,400
2026-02-044,110.04,135.03,975.04,065.0-95.0-2.28%1,249,400
2026-02-034,180.04,225.04,130.04,160.0-20.0-0.48%729,900
2026-02-024,350.04,370.04,130.04,180.0-225.0-5.11%1,357,600
2026-01-304,365.04,435.04,330.04,405.0-10.0-0.23%311,000
2026-01-294,480.04,500.04,385.04,415.0-95.0-2.11%931,700
2026-01-284,430.04,525.04,425.04,510.0+25.0+0.56%336,100
2026-01-274,475.04,570.04,435.04,485.0-35.0-0.77%433,800
2026-01-264,600.04,620.04,440.04,520.0-150.0-3.21%979,400
2026-01-234,545.04,715.04,545.04,670.0+135.0+2.98%1,063,000
2026-01-224,505.04,570.04,410.04,535.0+115.0+2.60%1,335,000
2026-01-214,470.04,550.04,405.04,420.0-105.0-2.32%573,400
2026-01-204,445.04,540.04,380.04,525.0+80.0+1.80%612,100
2026-01-194,430.04,535.04,425.04,445.0+15.0+0.34%1,047,600
2026-01-164,400.04,450.04,310.04,430.0-30.0-0.67%674,600
2026-01-154,400.04,500.04,390.04,460.0+75.0+1.71%602,500
2026-01-144,465.04,510.04,385.04,385.0-110.0-2.45%843,400
2026-01-134,725.04,730.04,470.04,495.0-235.0-4.97%1,645,900
2026-01-094,710.04,760.04,660.04,730.0-65.0-1.36%775,700
2026-01-084,700.04,900.04,700.04,795.0+135.0+2.90%875,600
2026-01-074,720.04,765.04,635.04,660.0-65.0-1.38%822,500
2026-01-064,635.04,775.04,630.04,725.0+80.0+1.72%736,300
2026-01-054,825.04,850.04,635.04,645.0-205.0-4.23%1,022,200
2025-12-304,980.04,980.04,825.04,850.0-110.0-2.22%489,500
2025-12-295,020.05,020.04,920.04,960.0-40.0-0.80%339,600
2025-12-265,080.05,100.04,985.05,000.0-60.0-1.19%360,300
2025-12-254,960.05,060.04,885.05,060.0+100.0+2.02%430,800
2025-12-245,030.05,100.04,930.04,960.0-70.0-1.39%807,900
2025-12-234,890.05,040.04,850.05,030.0+255.0+5.34%1,364,700
2025-12-224,695.04,780.04,660.04,775.0+95.0+2.03%821,500
2025-12-194,765.04,845.04,655.04,680.0-40.0-0.85%1,090,900
2025-12-184,690.04,820.04,665.04,720.0-40.0-0.84%1,002,100
2025-12-174,855.04,965.04,680.04,760.0+45.0+0.95%1,837,800
2025-12-164,625.04,775.04,625.04,715.0+95.0+2.06%1,404,300
2025-12-154,650.04,745.04,490.04,620.0-65.0-1.39%2,267,000
2025-12-124,715.04,900.04,630.04,685.0-85.0-1.78%3,388,900
2025-12-115,110.05,250.04,770.04,770.0-1000.0-17.33%5,368,600
2025-12-105,900.05,940.05,740.05,770.0-80.0-1.37%944,600
2025-12-095,830.05,980.05,760.05,850.00.00.00%683,500
2025-12-085,670.05,890.05,610.05,850.0+140.0+2.45%446,100
2025-12-055,790.05,840.05,580.05,710.0-80.0-1.38%620,900
2025-12-045,820.05,930.05,690.05,790.0-50.0-0.86%486,200
2025-12-035,830.05,980.05,720.05,840.0-150.0-2.50%751,500
2025-12-026,170.06,200.05,940.05,990.0-230.0-3.70%595,900
2025-12-016,490.06,510.06,220.06,220.0-220.0-3.42%354,200
2025-11-286,560.06,570.06,420.06,440.0+50.0+0.78%241,500
2025-11-276,470.06,520.06,390.06,390.00.00.00%276,400
2025-11-266,160.06,390.06,140.06,390.0+230.0+3.73%395,600
2025-11-256,440.06,440.06,110.06,160.0-280.0-4.35%523,800
2025-11-216,020.06,470.06,020.06,440.0+250.0+4.04%518,300
2025-11-206,050.06,240.05,890.06,190.0+200.0+3.34%613,600
2025-11-196,110.06,110.05,760.05,990.0-320.0-5.07%870,600
2025-11-186,360.06,490.06,310.06,310.0-130.0-2.02%422,300
2025-11-176,500.06,510.06,320.06,440.0-80.0-1.23%359,700
2025-11-146,410.06,570.06,340.06,520.0-190.0-2.83%589,200
2025-11-136,660.06,740.06,570.06,710.0+30.0+0.45%420,600
2025-11-126,490.06,790.06,480.06,680.0+190.0+2.93%762,200
2025-11-116,490.06,690.06,410.06,490.0+40.0+0.62%849,900
2025-11-106,280.06,470.06,210.06,450.0+250.0+4.03%573,400
2025-11-076,000.06,230.05,990.06,200.0+30.0+0.49%402,200
2025-11-066,120.06,180.06,010.06,170.0+60.0+0.98%321,500
2025-11-056,250.06,300.05,880.06,110.0+60.0+0.99%474,000
2025-11-046,000.06,110.05,890.06,050.0+10.0+0.17%341,100
2025-10-315,880.06,100.05,880.06,040.0+150.0+2.55%392,300
2025-10-305,930.05,990.05,860.05,890.0-140.0-2.32%408,600
2025-10-296,110.06,140.05,960.06,030.0-70.0-1.15%438,500
2025-10-286,230.06,250.06,070.06,100.0-180.0-2.87%469,600
2025-10-276,260.06,290.06,180.06,280.0+10.0+0.16%417,500
2025-10-246,330.06,350.06,190.06,270.0+40.0+0.64%600,200
2025-10-236,280.06,320.06,220.06,230.0-50.0-0.80%316,300
2025-10-226,350.06,390.06,250.06,280.0-100.0-1.57%507,100
2025-10-216,480.06,640.06,380.06,380.00.00.00%1,024,100
2025-10-205,900.06,450.05,900.06,380.0+540.0+9.25%1,133,800
2025-10-175,940.05,980.05,760.05,840.0-110.0-1.85%376,000
2025-10-166,050.06,120.05,910.05,950.0+60.0+1.02%354,600
2025-10-155,850.05,890.05,790.05,890.0+130.0+2.26%267,800
2025-10-145,880.05,910.05,740.05,760.0-160.0-2.70%345,200
2025-10-106,000.06,010.05,810.05,920.0-100.0-1.66%460,500
2025-10-095,850.06,130.05,840.06,020.0+250.0+4.33%856,200
2025-10-085,640.05,780.05,630.05,770.0+150.0+2.67%341,500
2025-10-075,660.05,730.05,620.05,620.0-120.0-2.09%340,900
2025-10-065,700.05,770.05,530.05,740.0+110.0+1.95%508,900
2025-10-035,660.05,720.05,570.05,630.0+40.0+0.72%373,100
2025-10-025,790.05,880.05,540.05,590.0-170.0-2.95%792,000
2025-10-015,690.05,780.05,610.05,760.0+130.0+2.31%785,400
2025-09-305,520.05,690.05,440.05,630.0+110.0+1.99%618,100
2025-09-295,450.05,600.05,370.05,520.0+120.0+2.22%640,300
2025-09-265,470.05,490.05,340.05,400.00.00.00%614,000
2025-09-255,410.05,440.05,320.05,400.0-50.0-0.92%556,900
2025-09-245,450.05,490.05,260.05,450.0-90.0-1.62%718,900
2025-09-225,590.05,630.05,500.05,540.0-20.0-0.36%461,500
2025-09-195,660.05,710.05,530.05,560.0-120.0-2.11%763,100
2025-09-185,590.05,850.05,530.05,680.0+50.0+0.89%959,600
2025-09-175,680.05,830.05,600.05,630.0+50.0+0.90%1,126,900
2025-09-165,910.05,980.05,560.05,580.0-680.0-10.86%2,447,600
2025-09-125,800.06,280.05,750.06,260.0——5,572,900

直近120営業日分を表示