日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 116,710 118,504 112,825 114,519 567
2010/12/29 120,299 121,595 116,610 117,508 715
2010/12/28 118,504 130,564 117,707 122,293 4,021
2010/12/27 119,601 119,601 107,641 112,526 2,849
2010/12/24 95,681 110,632 95,581 110,632 2,360
2010/12/22 95,681 99,668 94,883 95,681 599
2010/12/21 95,182 96,478 94,684 96,478 174
2010/12/20 94,186 96,279 93,886 96,279 247
2010/12/17 93,687 95,681 92,890 95,681 353
2010/12/16 96,279 96,279 94,684 95,083 272
2010/12/15 97,874 97,874 95,781 96,279 208
2010/12/14 96,877 98,173 95,781 98,173 367
2010/12/13 95,880 96,977 95,781 96,877 147
2010/12/10 95,880 97,276 94,983 97,276 257
2010/12/09 100,366 100,466 95,481 96,279 348
2010/12/08 99,070 99,569 97,076 98,871 331
2010/12/07 99,170 102,160 98,273 98,273 892
2010/12/06 93,189 96,977 92,591 96,977 735
2010/12/03 91,098 92,092 90,200 92,092 415
2010/12/02 91,197 91,693 89,303 89,602 421
2010/12/01 88,904 90,599 87,808 89,702 555
2010/11/30 94,186 95,083 87,708 87,708 1,502
2010/11/29 93,886 95,382 93,787 93,787 318
2010/11/26 94,285 95,182 92,491 93,288 286
2010/11/25 97,076 97,076 94,684 94,983 246
2010/11/24 94,684 96,678 94,684 95,880 190
2010/11/22 94,883 97,575 94,684 97,375 233
2010/11/19 99,668 99,868 95,781 96,379 587
2010/11/18 107,043 108,638 99,868 99,868 1,504
2010/11/17 95,880 95,980 93,787 95,083 237
2010/11/16 98,073 100,167 97,375 98,173 275
2010/11/15 94,385 102,260 93,687 100,167 741
2010/11/12 99,369 101,662 93,687 95,382 669
2010/11/11 103,058 111,628 96,777 98,173 2,880
2010/11/10 103,058 103,058 103,058 103,058 952
2010/11/09 83,721 88,107 82,724 88,107 815
2010/11/08 72,757 74,253 72,757 73,156 90
2010/11/05 72,558 74,652 72,558 74,153 130
2010/11/04 72,857 73,754 72,857 72,857 49
2010/11/02 72,757 73,156 72,259 72,957 57
2010/11/01 73,256 73,256 72,259 72,757 60
2010/10/29 75,748 75,748 73,655 74,751 52
2010/10/28 76,047 76,047 73,356 73,356 117
2010/10/27 78,340 79,434 76,745 76,745 109
2010/10/26 79,733 81,528 78,838 78,838 184
2010/10/25 78,639 80,531 76,845 78,440 122
2010/10/22 73,954 77,742 73,954 77,443 152
2010/10/21 75,250 76,047 73,754 74,552 97
2010/10/20 73,057 74,352 72,957 74,352 33
2010/10/19 73,555 74,751 72,857 74,352 86
2010/10/18 74,652 75,050 73,754 73,754 63
2010/10/15 75,349 76,047 73,754 74,552 205
2010/10/14 75,947 76,346 74,751 74,851 104
2010/10/13 74,253 76,944 73,754 75,848 180
2010/10/12 76,546 76,546 73,256 73,256 232
2010/10/08 78,340 79,534 76,845 77,044 242
2010/10/07 80,730 81,727 78,240 78,240 335
2010/10/06 80,132 81,727 80,132 80,531 96
2010/10/05 80,830 82,425 79,137 80,531 303
2010/10/04 87,708 87,708 83,820 83,820 455
2010/10/01 87,708 88,406 86,014 87,309 262
2010/09/30 89,802 89,802 88,306 88,306 126
2010/09/29 88,904 90,599 88,705 90,599 91
2010/09/28 89,702 90,001 88,904 88,904 109
2010/09/27 91,197 91,992 88,805 88,904 156
2010/09/24 88,904 91,594 87,708 90,200 487
2010/09/22 89,203 89,303 86,313 87,409 904
2010/09/21 86,711 92,989 85,814 89,403 1,560
2010/09/17 101,861 103,456 101,762 102,160 70
2010/09/16 102,061 103,456 101,861 101,861 87
2010/09/15 101,961 104,551 101,961 102,759 88
2010/09/14 104,152 105,548 102,659 103,556 106
2010/09/13 101,662 106,046 101,463 105,847 87
2010/09/10 102,160 104,252 101,662 102,958 74
2010/09/09 102,160 104,650 101,961 103,653 54
2010/09/08 103,556 104,052 101,662 102,659 77
2010/09/07 102,958 105,049 102,759 105,049 93
2010/09/06 102,659 105,548 102,260 104,451 85
2010/09/03 104,650 105,448 102,360 102,958 43
2010/09/02 108,438 108,438 104,650 105,448 57
2010/09/01 104,949 107,442 103,653 106,046 54
2010/08/31 103,753 105,548 103,753 104,850 56
2010/08/30 102,958 109,635 102,958 108,040 109
2010/08/27 99,868 103,157 99,868 102,958 75
2010/08/26 106,544 106,644 99,469 101,961 249
2010/08/25 106,843 108,937 106,146 106,644 204
2010/08/24 114,818 114,818 107,641 112,625 121
2010/08/23 111,230 115,317 111,230 114,818 62
2010/08/20 111,329 112,625 107,641 112,625 91
2010/08/19 111,628 112,625 110,731 110,731 80
2010/08/18 113,622 113,622 111,030 111,628 52
2010/08/17 112,326 112,924 111,130 112,625 30
2010/08/16 111,130 113,622 111,030 112,326 83
2010/08/13 112,127 113,622 111,728 112,127 54
2010/08/12 111,230 113,323 111,030 113,323 59
2010/08/11 112,924 113,622 111,927 113,423 78
2010/08/10 114,121 114,619 112,825 114,121 63
2010/08/09 113,622 116,012 112,226 114,320 86
2010/08/06 117,209 117,209 113,423 114,021 141
2010/08/05 119,601 120,498 117,109 117,209 195
2010/08/04 124,585 128,571 120,099 120,498 339
2010/08/03 120,498 129,368 116,710 126,579 437
2010/08/02 118,504 118,504 113,722 114,519 104
2010/07/30 116,610 117,109 114,021 115,516 61
2010/07/29 113,423 115,616 113,423 115,018 92
2010/07/28 112,825 116,511 112,825 115,913 69
2010/07/27 112,625 115,616 112,625 112,924 77
2010/07/26 114,619 115,913 111,628 113,522 117
2010/07/23 114,619 115,616 111,628 114,121 80
2010/07/22 114,121 114,121 110,731 112,725 124
2010/07/21 119,800 119,800 113,423 115,616 92
2010/07/20 118,405 119,601 116,411 116,810 61
2010/07/16 118,405 122,990 117,707 118,305 161
2010/07/15 121,296 122,592 117,508 119,701 110
2010/07/14 119,202 120,997 115,416 120,997 81
2010/07/13 119,601 119,701 116,112 117,308 93
2010/07/12 117,109 121,993 114,719 118,405 173
2010/07/09 117,607 118,504 112,825 116,112 221
2010/07/08 117,607 117,607 115,117 115,913 99
2010/07/07 116,610 118,504 114,719 115,117 88
2010/07/06 112,625 118,504 112,226 118,504 208
2010/07/05 114,021 115,018 111,628 112,825 233
2010/07/02 112,426 117,009 112,426 115,516 117
2010/07/01 117,308 119,601 110,931 112,127 394
2010/06/30 118,604 121,794 116,610 120,199 133
2010/06/29 125,283 126,380 121,694 121,894 163
2010/06/28 128,670 130,465 124,585 125,582 131
2010/06/25 134,153 134,153 127,775 130,564 201
2010/06/24 135,250 135,250 130,764 133,555 122
2010/06/23 133,555 136,944 131,561 133,555 101
2010/06/22 131,063 136,545 130,963 136,545 128
2010/06/21 130,863 133,555 128,670 131,063 147
2010/06/18 130,863 131,960 130,265 131,561 79
2010/06/17 133,854 134,153 129,069 129,069 152
2010/06/16 132,359 136,047 129,866 132,259 316
2010/06/15 133,056 133,056 130,564 131,262 120
2010/06/14 134,552 134,552 130,166 131,262 241
2010/06/11 137,243 138,041 133,555 134,552 135
2010/06/10 139,038 140,134 134,552 136,147 176
2010/06/09 140,730 145,515 140,730 142,026 156
2010/06/08 142,524 145,017 138,639 143,422 166
2010/06/07 134,751 142,823 133,954 142,524 219
2010/06/04 142,325 143,621 139,536 143,023 165
2010/06/03 136,745 142,724 134,552 142,325 226
2010/06/02 134,552 136,845 128,571 133,854 168
2010/06/01 134,053 140,929 132,159 132,159 219
2010/05/31 131,760 137,243 130,564 136,545 159
2010/05/28 134,053 134,552 131,362 131,860 285
2010/05/27 118,604 131,262 116,212 131,063 266
2010/05/26 112,226 119,601 112,226 115,616 219
2010/05/25 123,588 124,286 114,619 115,217 338
2010/05/24 127,775 128,571 123,090 123,090 272
2010/05/21 119,701 124,785 118,704 124,785 657
2010/05/20 135,050 135,947 128,571 131,661 435
2010/05/19 131,262 138,340 131,262 138,340 485
2010/05/18 156,478 156,478 135,848 137,044 550
2010/05/17 162,459 166,445 149,702 156,478 293
2010/05/14 169,435 169,435 164,750 166,445 107
2010/05/13 165,448 168,438 163,456 168,438 92
2010/05/12 162,958 168,438 159,967 165,348 327
2010/05/11 174,419 174,818 160,665 162,758 516
2010/05/10 181,196 181,196 172,426 173,722 289
2010/05/07 172,525 183,389 166,445 181,296 783
2010/05/06 170,432 184,386 164,453 179,601 865
2010/04/30 160,466 170,432 160,266 170,432 521
2010/04/28 158,871 162,559 158,871 161,961 155
2010/04/27 163,456 164,353 160,266 161,463 345
2010/04/26 159,568 164,453 159,568 163,656 225
2010/04/23 166,245 166,345 158,173 159,469 243
2010/04/22 162,459 165,547 160,067 163,955 363
2010/04/21 157,076 161,064 157,076 159,469 168
2010/04/20 159,868 159,967 156,777 156,977 176
2010/04/19 159,868 163,357 158,472 160,466 166
2010/04/16 167,641 169,734 164,054 166,046 298
2010/04/15 161,463 173,423 160,964 169,734 708
2010/04/14 159,469 160,964 157,375 160,964 343
2010/04/13 152,491 159,768 151,696 158,572 435
2010/04/12 151,496 153,089 148,506 152,393 237
2010/04/09 150,499 151,197 148,007 150,200 191
2010/04/08 150,798 151,596 150,101 151,197 80
2010/04/07 152,790 152,989 149,801 151,496 198
2010/04/06 153,787 154,484 149,801 152,989 312
2010/04/05 148,306 152,989 147,808 151,496 512
2010/04/02 146,711 148,506 146,612 147,210 109
2010/04/01 146,711 149,203 143,521 147,708 146
2010/03/31 147,110 148,605 146,512 146,711 87
2010/03/30 149,502 149,502 143,422 147,010 278
2010/03/29 142,026 144,319 141,926 144,319 96
2010/03/26 149,502 149,502 141,827 141,827 419
2010/03/25 146,013 147,010 141,827 141,827 111
2010/03/24 149,203 150,499 147,010 148,705 202
2010/03/23 141,727 149,104 141,328 149,104 219
2010/03/19 143,422 144,418 142,026 143,521 104
2010/03/18 140,830 144,518 140,630 143,422 163
2010/03/17 141,029 143,222 141,029 143,222 113
2010/03/16 138,140 142,524 138,140 140,929 100
2010/03/15 140,034 141,228 139,536 140,929 110
2010/03/12 137,044 141,926 137,044 140,034 120
2010/03/11 138,539 138,639 136,346 137,144 67
2010/03/10 139,038 139,038 136,147 137,742 45
2010/03/09 136,446 139,337 134,253 139,038 103
2010/03/08 136,047 137,542 133,655 137,343 61
2010/03/05 135,848 137,044 134,053 135,648 79
2010/03/04 136,845 137,841 135,549 137,044 80
2010/03/03 139,835 139,835 137,044 138,240 105
2010/03/02 140,630 140,630 137,542 140,331 65
2010/03/01 135,748 142,325 135,549 140,630 190
2010/02/26 141,428 144,518 137,642 140,830 315
2010/02/25 134,552 148,805 134,452 144,418 706
2010/02/24 129,268 131,162 129,268 130,465 48
2010/02/23 130,465 131,561 127,775 128,670 87
2010/02/22 128,271 131,063 128,072 128,670 113
2010/02/19 129,468 133,056 128,271 129,567 80
2010/02/18 130,564 132,060 128,770 128,870 80
2010/02/17 129,169 131,561 128,770 131,561 70
2010/02/16 132,060 133,056 127,576 129,667 239
2010/02/15 134,053 134,053 131,561 133,056 32
2010/02/12 129,567 134,053 129,567 134,053 52
2010/02/10 129,667 131,362 129,567 131,362 73
2010/02/09 130,664 132,558 129,667 130,365 125
2010/02/08 134,552 136,446 132,558 133,655 57
2010/02/05 134,552 135,549 129,567 135,549 177
2010/02/04 137,542 141,926 136,545 136,545 119
2010/02/03 142,624 143,222 138,639 138,639 108
2010/02/02 142,524 143,023 139,038 142,425 146
2010/02/01 147,509 147,509 138,539 139,935 142
2010/01/29 142,624 146,213 141,827 144,518 97
2010/01/28 141,528 148,805 140,531 142,624 93
2010/01/27 143,322 145,017 141,727 143,322 86
2010/01/26 150,001 151,297 144,518 145,017 166
2010/01/25 144,418 151,297 142,425 151,297 230
2010/01/22 142,026 145,714 140,531 145,017 156
2010/01/21 142,026 144,319 139,536 144,319 161
2010/01/20 149,901 149,901 144,518 145,017 167
2010/01/19 154,086 154,086 149,502 149,901 279
2010/01/18 145,515 153,687 145,116 150,499 325
2010/01/15 142,225 146,711 140,630 144,119 318
2010/01/14 140,929 142,026 139,337 142,026 117
2010/01/13 140,531 142,026 138,639 138,639 114
2010/01/12 144,418 144,518 139,536 140,134 191
2010/01/08 133,954 140,531 133,954 139,636 259
2010/01/07 129,468 137,343 129,468 132,558 140
2010/01/06 134,552 135,349 129,567 131,162 147
2010/01/05 139,137 140,929 135,050 135,150 166
2010/01/04 138,739 141,627 132,060 138,838 138

このページの先頭へ