アネクソンの株価時系列・推移
- 52週高値
- 7.18（2026/1/23）
- 52週安値
- 2.54（2025/11/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 4.05 | 4.29 | 4.03 | 4.20 | 2,622,006 | 4.20 |
| 2026/11/5 | 4.29 | 4.36 | 3.83 | 4.01 | 4,359,973 | 4.01 |
| 2026/11/4 | 4.26 | 4.52 | 4.16 | 4.33 | 4,417,841 | 4.33 |
| 2026/11/3 | 3.98 | 4.23 | 3.93 | 4.19 | 4,280,904 | 4.19 |
| 2026/11/2 | 4.06 | 4.08 | 3.90 | 3.94 | 2,276,778 | 3.94 |
| 2026/10/30 | 4.00 | 4.09 | 3.87 | 4.05 | 2,840,292 | 4.05 |
| 2026/10/29 | 4.04 | 4.20 | 3.95 | 4.01 | 3,284,984 | 4.01 |
| 2026/10/28 | 3.78 | 4.05 | 3.72 | 4.04 | 4,011,589 | 4.04 |
| 2026/10/27 | 3.72 | 3.84 | 3.68 | 3.76 | 2,964,506 | 3.76 |
| 2026/10/26 | 3.80 | 3.86 | 3.66 | 3.70 | 2,648,826 | 3.70 |
| 2026/10/23 | 3.78 | 3.85 | 3.64 | 3.75 | 2,575,607 | 3.75 |
| 2026/10/22 | 3.85 | 3.97 | 3.78 | 3.81 | 3,665,144 | 3.81 |
| 2026/10/21 | 3.85 | 4.07 | 3.84 | 3.86 | 4,948,347 | 3.86 |
| 2026/10/20 | 4.02 | 4.06 | 3.78 | 3.83 | 6,370,037 | 3.83 |
| 2026/10/19 | 3.65 | 4.03 | 3.44 | 4.01 | 6,362,378 | 4.01 |
| 2026/10/16 | 3.60 | 3.61 | 3.36 | 3.41 | 5,240,023 | 3.41 |
| 2026/10/15 | 3.70 | 3.82 | 3.50 | 3.60 | 2,653,845 | 3.60 |
| 2026/10/14 | 3.79 | 3.85 | 3.66 | 3.67 | 4,042,922 | 3.67 |
| 2026/10/13 | 3.96 | 3.96 | 3.78 | 3.83 | 3,421,698 | 3.83 |
| 2026/10/12 | 4.02 | 4.06 | 3.95 | 3.96 | 1,927,485 | 3.96 |
1〜20/250件
