アンジェス(4563)の株価時系列情報
アンジェス(4563)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 49 | 50 | 49 | 49 | 530,600 |
2024/04/25 | 50 | 51 | 49 | 49 | 847,400 |
2024/04/24 | 50 | 50 | 49 | 49 | 515,400 |
2024/04/23 | 50 | 51 | 49 | 49 | 1,598,600 |
2024/04/22 | 50 | 51 | 49 | 50 | 1,456,800 |
2024/04/19 | 51 | 52 | 50 | 50 | 2,230,900 |
2024/04/18 | 54 | 55 | 51 | 51 | 4,780,700 |
2024/04/17 | 50 | 52 | 50 | 51 | 1,273,400 |
2024/04/16 | 51 | 52 | 50 | 50 | 1,702,300 |
2024/04/15 | 54 | 55 | 52 | 52 | 3,100,400 |
2024/04/12 | 57 | 58 | 56 | 56 | 1,803,400 |
2024/04/11 | 59 | 60 | 57 | 57 | 2,872,500 |
2024/04/10 | 60 | 61 | 60 | 60 | 1,376,400 |
2024/04/09 | 60 | 61 | 60 | 60 | 1,257,900 |
2024/04/08 | 61 | 62 | 60 | 61 | 1,291,300 |
2024/04/05 | 62 | 62 | 61 | 61 | 1,154,900 |
2024/04/04 | 64 | 64 | 62 | 62 | 1,093,000 |
2024/04/03 | 64 | 64 | 63 | 63 | 606,100 |
2024/04/02 | 64 | 65 | 64 | 64 | 739,400 |
2024/04/01 | 66 | 66 | 64 | 64 | 983,600 |
2024/03/29 | 65 | 67 | 65 | 66 | 796,000 |
2024/03/28 | 66 | 66 | 64 | 65 | 1,263,400 |
2024/03/27 | 67 | 67 | 65 | 66 | 1,367,200 |
2024/03/26 | 68 | 68 | 67 | 67 | 1,190,500 |
2024/03/25 | 70 | 70 | 68 | 69 | 1,306,200 |
2024/03/22 | 71 | 72 | 70 | 70 | 914,800 |
2024/03/21 | 73 | 74 | 71 | 71 | 1,501,100 |
2024/03/19 | 74 | 75 | 72 | 74 | 675,700 |
2024/03/18 | 73 | 74 | 72 | 73 | 357,600 |
2024/03/15 | 72 | 74 | 72 | 72 | 637,300 |
2024/03/14 | 74 | 74 | 72 | 73 | 932,200 |
2024/03/13 | 74 | 76 | 74 | 74 | 603,400 |
2024/03/12 | 75 | 76 | 73 | 74 | 1,023,900 |
2024/03/11 | 77 | 79 | 75 | 75 | 1,108,100 |
2024/03/08 | 76 | 80 | 76 | 78 | 853,200 |
2024/03/07 | 78 | 79 | 77 | 78 | 610,300 |
2024/03/06 | 75 | 79 | 75 | 77 | 668,800 |
2024/03/05 | 77 | 78 | 75 | 76 | 1,087,900 |
2024/03/04 | 79 | 79 | 77 | 77 | 795,700 |
2024/03/01 | 82 | 82 | 79 | 79 | 1,433,200 |
2024/02/29 | 83 | 83 | 81 | 82 | 945,200 |
2024/02/28 | 82 | 86 | 81 | 83 | 1,874,600 |
2024/02/27 | 85 | 92 | 81 | 82 | 5,655,100 |
2024/02/26 | 80 | 85 | 78 | 85 | 2,205,100 |
2024/02/22 | 83 | 83 | 78 | 80 | 1,200,300 |
2024/02/21 | 83 | 84 | 77 | 82 | 1,661,700 |
2024/02/20 | 78 | 84 | 77 | 83 | 1,926,900 |
2024/02/19 | 73 | 80 | 72 | 78 | 3,189,500 |
2024/02/16 | 70 | 72 | 70 | 71 | 448,000 |
2024/02/15 | 71 | 72 | 70 | 71 | 642,900 |
2024/02/14 | 70 | 73 | 70 | 71 | 662,600 |
2024/02/13 | 74 | 74 | 71 | 71 | 836,200 |
2024/02/09 | 72 | 75 | 72 | 74 | 664,200 |
2024/02/08 | 73 | 74 | 72 | 72 | 421,600 |
2024/02/07 | 74 | 77 | 73 | 73 | 1,169,000 |
2024/02/06 | 72 | 74 | 72 | 74 | 563,500 |
2024/02/05 | 71 | 73 | 71 | 72 | 527,500 |
2024/02/02 | 70 | 72 | 70 | 70 | 415,400 |
2024/02/01 | 71 | 73 | 71 | 71 | 261,200 |
2024/01/31 | 72 | 73 | 71 | 71 | 317,600 |
2024/01/30 | 72 | 74 | 72 | 72 | 324,100 |
2024/01/29 | 73 | 74 | 72 | 72 | 519,300 |
2024/01/26 | 72 | 74 | 72 | 73 | 280,200 |
2024/01/25 | 73 | 74 | 72 | 72 | 354,000 |
2024/01/24 | 72 | 74 | 72 | 74 | 438,500 |
2024/01/23 | 73 | 74 | 72 | 72 | 451,800 |
2024/01/22 | 74 | 75 | 72 | 73 | 1,099,400 |
2024/01/19 | 76 | 81 | 73 | 74 | 5,590,100 |
2024/01/18 | 67 | 69 | 67 | 69 | 865,900 |
2024/01/17 | 71 | 72 | 67 | 67 | 1,432,300 |
2024/01/16 | 72 | 73 | 70 | 70 | 785,300 |
2024/01/15 | 74 | 75 | 71 | 72 | 1,385,100 |
2024/01/12 | 76 | 77 | 74 | 74 | 690,600 |
2024/01/11 | 74 | 77 | 74 | 76 | 546,800 |
2024/01/10 | 74 | 76 | 74 | 75 | 411,500 |
2024/01/09 | 76 | 76 | 73 | 74 | 963,300 |
2024/01/05 | 80 | 80 | 75 | 75 | 1,454,500 |
2024/01/04 | 72 | 81 | 72 | 80 | 2,000,900 |
2023/12/29 | 72 | 73 | 70 | 72 | 1,245,700 |
2023/12/28 | 65 | 73 | 65 | 72 | 2,074,000 |
2023/12/27 | 62 | 64 | 62 | 64 | 1,470,900 |
2023/12/26 | 65 | 66 | 61 | 62 | 2,747,900 |
2023/12/25 | 68 | 68 | 65 | 65 | 2,074,900 |
2023/12/22 | 70 | 70 | 68 | 68 | 971,900 |
2023/12/21 | 70 | 71 | 69 | 69 | 1,118,700 |
2023/12/20 | 71 | 72 | 70 | 70 | 910,900 |
2023/12/19 | 71 | 71 | 70 | 71 | 522,700 |
2023/12/18 | 71 | 72 | 70 | 70 | 654,000 |
2023/12/15 | 72 | 72 | 71 | 71 | 628,100 |
2023/12/14 | 70 | 73 | 70 | 71 | 1,132,300 |
2023/12/13 | 71 | 73 | 70 | 70 | 1,648,200 |
2023/12/12 | 75 | 76 | 72 | 72 | 1,764,900 |
2023/12/11 | 77 | 78 | 76 | 76 | 999,500 |
2023/12/08 | 79 | 79 | 77 | 77 | 1,192,400 |
2023/12/07 | 81 | 81 | 79 | 79 | 900,500 |
2023/12/06 | 80 | 81 | 80 | 81 | 856,200 |
2023/12/05 | 81 | 81 | 80 | 80 | 585,600 |
2023/12/04 | 82 | 82 | 81 | 81 | 737,700 |
2023/12/01 | 82 | 83 | 81 | 81 | 790,000 |
2023/11/30 | 82 | 83 | 81 | 81 | 617,600 |
2023/11/29 | 81 | 82 | 81 | 82 | 658,600 |
2023/11/28 | 83 | 84 | 82 | 82 | 833,600 |
2023/11/27 | 85 | 85 | 83 | 83 | 679,500 |
2023/11/24 | 83 | 85 | 83 | 85 | 843,700 |
2023/11/22 | 83 | 84 | 82 | 84 | 770,600 |
2023/11/21 | 84 | 84 | 83 | 84 | 448,200 |
2023/11/20 | 84 | 85 | 83 | 84 | 1,067,300 |
2023/11/17 | 83 | 84 | 82 | 83 | 758,500 |
2023/11/16 | 85 | 85 | 83 | 84 | 427,500 |
2023/11/15 | 85 | 85 | 83 | 84 | 916,700 |
2023/11/14 | 85 | 86 | 84 | 85 | 683,000 |
2023/11/13 | 87 | 87 | 85 | 85 | 891,600 |
2023/11/10 | 87 | 89 | 87 | 88 | 639,300 |
2023/11/09 | 88 | 90 | 86 | 88 | 992,500 |
2023/11/08 | 91 | 91 | 88 | 91 | 733,100 |
2023/11/07 | 87 | 91 | 87 | 91 | 1,172,100 |
2023/11/06 | 86 | 90 | 86 | 88 | 995,100 |
2023/11/02 | 85 | 87 | 84 | 86 | 723,700 |
2023/11/01 | 85 | 86 | 83 | 85 | 536,100 |
2023/10/31 | 84 | 85 | 83 | 85 | 424,900 |
2023/10/30 | 85 | 86 | 83 | 85 | 668,700 |
2023/10/27 | 86 | 86 | 84 | 86 | 580,900 |
2023/10/26 | 87 | 87 | 84 | 86 | 513,300 |
2023/10/25 | 85 | 88 | 84 | 86 | 935,000 |
2023/10/24 | 82 | 85 | 82 | 85 | 946,500 |
2023/10/23 | 83 | 84 | 82 | 83 | 777,600 |
2023/10/20 | 84 | 85 | 82 | 84 | 944,500 |
2023/10/19 | 84 | 84 | 82 | 84 | 1,383,600 |
2023/10/18 | 81 | 82 | 80 | 82 | 1,129,700 |
2023/10/17 | 84 | 84 | 81 | 81 | 1,065,600 |
2023/10/16 | 86 | 86 | 83 | 83 | 1,150,500 |
2023/10/13 | 87 | 88 | 86 | 86 | 977,100 |
2023/10/12 | 89 | 89 | 87 | 88 | 517,900 |
2023/10/11 | 88 | 90 | 88 | 89 | 1,044,800 |
2023/10/10 | 89 | 89 | 88 | 88 | 529,000 |
2023/10/06 | 88 | 89 | 87 | 88 | 1,164,500 |
2023/10/05 | 89 | 89 | 88 | 88 | 1,142,500 |
2023/10/04 | 91 | 92 | 89 | 89 | 1,421,800 |
2023/10/03 | 95 | 96 | 92 | 92 | 1,845,400 |
2023/10/02 | 96 | 97 | 95 | 95 | 461,600 |
2023/09/29 | 96 | 97 | 95 | 97 | 614,100 |
2023/09/28 | 95 | 96 | 95 | 95 | 485,300 |
2023/09/27 | 95 | 96 | 95 | 96 | 590,300 |
2023/09/26 | 97 | 97 | 95 | 96 | 427,100 |
2023/09/25 | 97 | 98 | 96 | 96 | 541,500 |
2023/09/22 | 95 | 97 | 95 | 97 | 916,800 |
2023/09/21 | 95 | 96 | 95 | 95 | 570,800 |
2023/09/20 | 97 | 97 | 96 | 96 | 979,300 |
2023/09/19 | 97 | 98 | 96 | 96 | 1,001,400 |
2023/09/15 | 97 | 98 | 97 | 97 | 395,700 |
2023/09/14 | 97 | 98 | 97 | 97 | 446,000 |
2023/09/13 | 97 | 98 | 97 | 97 | 658,000 |
2023/09/12 | 98 | 99 | 97 | 97 | 693,500 |
2023/09/11 | 99 | 100 | 98 | 98 | 374,700 |
2023/09/08 | 99 | 100 | 98 | 99 | 960,400 |
2023/09/07 | 100 | 100 | 98 | 100 | 918,800 |
2023/09/06 | 102 | 102 | 100 | 100 | 614,700 |
2023/09/05 | 102 | 103 | 101 | 101 | 574,300 |
2023/09/04 | 102 | 103 | 101 | 101 | 339,800 |
2023/09/01 | 102 | 103 | 101 | 101 | 646,700 |
2023/08/31 | 104 | 105 | 103 | 103 | 455,700 |
2023/08/30 | 104 | 105 | 102 | 103 | 559,200 |
2023/08/29 | 105 | 105 | 103 | 104 | 536,400 |
2023/08/28 | 106 | 107 | 103 | 103 | 821,800 |
2023/08/25 | 99 | 107 | 99 | 104 | 1,916,700 |
2023/08/24 | 101 | 101 | 99 | 101 | 602,400 |
2023/08/23 | 98 | 100 | 98 | 100 | 426,800 |
2023/08/22 | 99 | 99 | 98 | 98 | 275,900 |
2023/08/21 | 96 | 99 | 96 | 99 | 561,500 |
2023/08/18 | 97 | 98 | 96 | 96 | 780,400 |
2023/08/17 | 98 | 99 | 97 | 97 | 949,300 |
2023/08/16 | 100 | 100 | 99 | 99 | 329,100 |
2023/08/15 | 100 | 101 | 99 | 101 | 584,400 |
2023/08/14 | 101 | 102 | 99 | 99 | 481,700 |
2023/08/10 | 100 | 101 | 99 | 101 | 394,900 |
2023/08/09 | 99 | 101 | 99 | 100 | 550,400 |
2023/08/08 | 100 | 100 | 98 | 99 | 455,000 |
2023/08/07 | 98 | 100 | 97 | 99 | 1,078,300 |
2023/08/04 | 98 | 99 | 98 | 98 | 350,700 |
2023/08/03 | 98 | 99 | 98 | 98 | 723,200 |
2023/08/02 | 99 | 100 | 99 | 99 | 311,300 |
2023/08/01 | 100 | 101 | 99 | 99 | 1,430,600 |
2023/07/31 | 100 | 101 | 100 | 100 | 584,500 |
2023/07/28 | 101 | 102 | 100 | 100 | 631,600 |
2023/07/27 | 103 | 103 | 101 | 101 | 945,400 |
2023/07/26 | 104 | 105 | 103 | 103 | 352,100 |
2023/07/25 | 104 | 105 | 103 | 104 | 571,100 |
2023/07/24 | 103 | 107 | 103 | 104 | 1,148,100 |
2023/07/21 | 103 | 105 | 103 | 104 | 240,100 |
2023/07/20 | 103 | 105 | 103 | 104 | 509,900 |
2023/07/19 | 104 | 105 | 103 | 104 | 942,600 |
2023/07/18 | 103 | 104 | 102 | 103 | 535,400 |
2023/07/14 | 105 | 106 | 103 | 103 | 565,100 |
2023/07/13 | 105 | 106 | 104 | 105 | 716,400 |
2023/07/12 | 107 | 107 | 105 | 105 | 617,100 |
2023/07/11 | 108 | 109 | 106 | 106 | 610,800 |
2023/07/10 | 108 | 109 | 107 | 107 | 432,200 |
2023/07/07 | 108 | 109 | 107 | 107 | 546,300 |
2023/07/06 | 110 | 110 | 108 | 108 | 990,400 |
2023/07/05 | 111 | 112 | 110 | 110 | 415,600 |