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
2011/12/30 44,551 44,900 43,853 44,152 158
2011/12/29 44,302 44,850 42,956 44,002 100
2011/12/28 45,049 45,149 44,252 44,252 93
2011/12/27 43,853 47,242 43,853 44,850 511
2011/12/26 45,647 45,847 44,401 44,551 285
2011/12/22 46,345 46,893 45,946 45,946 110
2011/12/21 46,096 46,794 46,096 46,345 169
2011/12/20 45,548 47,342 45,548 46,445 235
2011/12/19 48,239 48,239 45,946 46,196 177
2011/12/16 47,541 49,186 47,492 47,541 201
2011/12/15 49,037 49,435 48,139 48,139 236
2011/12/14 49,386 51,030 49,386 50,034 286
2011/12/13 50,233 50,233 48,937 49,386 473
2011/12/12 52,027 52,825 50,831 51,230 324
2011/12/09 52,127 52,725 51,130 51,828 449
2011/12/08 53,323 55,414 52,825 54,121 445
2011/12/07 54,818 54,818 51,230 53,622 854
2011/12/06 55,913 61,794 54,818 54,818 3,296
2011/12/05 47,342 54,916 46,146 54,916 1,375
2011/12/02 45,797 48,339 44,900 47,940 701
2011/12/01 47,442 49,734 45,847 46,046 1,083
2011/11/30 44,650 48,688 44,601 46,345 996
2011/11/29 45,996 47,143 43,853 44,202 720
2011/11/28 47,890 48,937 44,451 45,498 1,781
2011/11/25 40,914 48,588 40,665 48,588 1,290
2011/11/24 41,363 43,355 39,967 41,612 866
2011/11/22 47,641 50,233 42,460 43,055 3,304
2011/11/21 38,871 46,245 36,877 46,245 332
2011/11/18 40,516 40,765 38,871 39,270 378
2011/11/17 41,562 41,562 40,466 40,865 161
2011/11/16 40,566 41,662 40,566 41,413 334
2011/11/15 40,566 41,363 40,416 40,566 368
2011/11/14 40,865 41,363 40,366 40,466 233
2011/11/11 38,422 41,612 37,874 39,868 514
2011/11/10 39,967 39,967 37,874 39,120 530
2011/11/09 40,964 41,562 40,017 40,366 426
2011/11/08 44,351 44,850 41,164 41,662 482
2011/11/07 45,548 46,146 44,850 45,348 279
2011/11/04 46,844 46,943 45,847 46,943 284
2011/11/02 46,844 46,844 44,351 46,345 628
2011/11/01 48,040 48,389 47,442 47,442 513
2011/10/31 48,040 48,439 47,342 47,342 453
2011/10/28 46,844 48,139 46,544 47,342 843
2011/10/27 48,289 48,538 46,395 47,093 1,619
2011/10/26 50,532 50,532 45,946 48,040 2,330
2011/10/25 55,315 55,713 52,625 52,725 959
2011/10/24 59,701 59,701 56,311 57,308 270
2011/10/21 59,701 59,701 58,804 58,804 59
2011/10/20 60,100 60,199 59,003 59,701 56
2011/10/19 60,598 60,797 59,601 60,498 116
2011/10/18 61,096 61,096 60,299 60,797 63
2011/10/17 61,994 62,791 60,100 61,196 123
2011/10/14 62,791 63,788 62,691 62,990 77
2011/10/13 64,286 65,682 63,489 64,386 89
2011/10/12 62,891 64,585 62,891 64,187 27
2011/10/11 63,888 65,582 62,592 63,389 94
2011/10/07 62,193 63,788 62,193 63,688 33
2011/10/06 63,688 64,785 61,794 62,791 55
2011/10/05 64,286 65,084 59,801 62,691 87
2011/10/04 66,779 66,779 63,788 65,084 59
2011/10/03 65,383 68,272 65,383 67,773 116
2011/09/30 65,283 66,779 63,888 66,779 86
2011/09/29 62,392 65,184 61,794 64,785 88
2011/09/28 63,090 63,688 62,293 62,990 87
2011/09/27 59,801 63,987 59,801 61,994 127
2011/09/26 66,878 66,878 57,906 57,906 388
2011/09/22 69,268 69,767 67,773 67,873 114
2011/09/21 69,767 69,767 68,172 68,770 40
2011/09/20 70,166 71,262 68,770 69,767 62
2011/09/16 70,764 70,863 69,468 70,764 31
2011/09/15 69,069 70,564 67,773 70,564 49
2011/09/14 71,761 71,761 68,870 68,969 75
2011/09/13 71,561 72,757 69,966 70,564 163
2011/09/12 68,770 72,259 67,673 71,561 186
2011/09/09 69,767 69,767 68,072 69,468 23
2011/09/08 67,973 70,265 67,275 68,770 97
2011/09/07 67,374 68,172 66,779 66,978 62
2011/09/06 68,172 68,272 66,779 66,878 77
2011/09/05 67,474 68,272 66,978 68,072 48
2011/09/02 69,468 71,761 68,272 68,471 124
2011/09/01 69,169 69,268 68,272 68,272 60
2011/08/31 68,072 69,069 68,072 68,969 55
2011/08/30 67,873 69,069 67,873 68,072 14
2011/08/29 66,978 69,568 66,978 68,072 75
2011/08/26 67,574 67,973 66,878 67,973 26
2011/08/25 67,873 67,973 67,275 67,773 20
2011/08/24 68,770 69,568 66,779 67,275 56
2011/08/23 68,272 70,465 66,579 68,770 82
2011/08/22 67,773 68,172 65,881 66,779 120
2011/08/19 70,764 70,764 68,670 68,969 92
2011/08/18 71,262 72,558 70,963 71,761 48
2011/08/17 70,863 71,761 70,863 71,761 43
2011/08/16 72,757 72,757 69,767 71,063 125
2011/08/15 74,253 74,253 71,561 73,057 46
2011/08/12 71,362 73,256 69,966 73,156 129
2011/08/11 69,268 70,764 68,072 70,764 99
2011/08/10 71,262 72,957 69,767 71,262 148
2011/08/09 63,987 71,561 61,096 69,767 451
2011/08/08 67,075 75,250 66,779 66,978 194
2011/08/05 68,571 68,571 65,782 68,072 240
2011/08/04 70,664 71,561 70,166 70,265 102
2011/08/03 71,262 71,262 69,767 71,262 152
2011/08/02 74,153 74,153 71,362 72,060 126
2011/08/01 72,857 74,751 72,857 73,256 85
2011/07/29 74,951 75,748 72,757 73,754 225
2011/07/28 76,745 77,044 76,247 76,546 97
2011/07/27 77,443 77,443 76,745 76,845 88
2011/07/26 77,542 77,742 77,243 77,443 65
2011/07/25 77,642 78,240 77,542 77,542 54
2011/07/22 79,335 79,335 77,542 77,742 114
2011/07/21 78,639 79,434 77,941 79,335 139
2011/07/20 77,742 78,838 77,542 77,542 110
2011/07/19 78,838 78,838 77,443 77,742 95
2011/07/15 78,340 79,038 77,841 79,038 118
2011/07/14 80,630 80,630 78,340 78,340 111
2011/07/13 79,634 80,730 79,237 80,730 119
2011/07/12 79,634 80,830 79,237 80,830 111
2011/07/11 81,029 81,029 80,331 80,531 106
2011/07/08 80,232 80,730 79,833 80,331 80
2011/07/07 79,038 80,531 78,938 80,531 106
2011/07/06 81,029 81,029 78,440 79,434 81
2011/07/05 81,727 81,727 80,032 80,032 51
2011/07/04 80,431 82,225 79,038 81,727 256
2011/07/01 79,038 79,733 78,739 78,938 66
2011/06/30 79,634 79,634 78,440 78,440 69
2011/06/29 79,038 79,634 77,941 79,634 77
2011/06/28 78,240 79,038 78,041 78,639 45
2011/06/27 77,443 78,340 77,343 77,443 120
2011/06/24 78,938 79,733 78,739 78,838 79
2011/06/23 80,730 82,225 78,838 79,038 216
2011/06/22 78,141 79,534 78,141 78,240 67
2011/06/21 79,237 79,534 77,841 78,440 69
2011/06/20 79,733 79,833 78,639 79,733 51
2011/06/17 79,833 80,730 79,335 80,132 69
2011/06/16 80,232 80,531 79,933 80,132 54
2011/06/15 81,229 81,229 80,032 80,730 75
2011/06/14 82,724 84,419 80,232 81,229 432
2011/06/13 78,739 79,434 78,240 79,038 57
2011/06/10 78,440 79,634 78,240 78,739 48
2011/06/09 79,634 79,733 78,739 78,739 58
2011/06/08 79,733 80,232 79,137 79,534 61
2011/06/07 76,745 79,733 76,745 79,237 109
2011/06/06 76,247 77,841 76,247 76,745 157
2011/06/03 79,137 79,833 78,240 78,938 80
2011/06/02 80,232 80,232 78,739 79,137 87
2011/06/01 81,229 81,229 80,032 81,229 91
2011/05/31 80,830 82,225 80,331 80,730 122
2011/05/30 80,032 83,721 79,733 80,730 185
2011/05/27 79,237 81,129 78,440 80,032 105
2011/05/26 77,542 77,941 76,745 77,443 106
2011/05/25 79,634 80,232 76,247 76,745 184
2011/05/24 76,247 78,141 76,247 78,141 66
2011/05/23 77,742 78,041 76,745 76,845 92
2011/05/20 76,944 78,838 76,944 78,739 103
2011/05/19 77,742 79,038 76,745 76,845 89
2011/05/18 77,044 79,434 76,546 77,742 150
2011/05/17 79,733 80,630 75,748 77,841 124
2011/05/16 81,229 81,229 79,733 79,733 126
2011/05/13 83,322 83,322 80,431 81,229 130
2011/05/12 81,926 84,718 80,730 82,824 177
2011/05/11 81,727 81,926 81,029 81,627 128
2011/05/10 80,232 81,727 80,232 81,727 81
2011/05/09 80,032 80,929 80,032 80,132 36
2011/05/06 80,132 81,129 80,132 80,531 62
2011/05/02 81,428 82,225 79,833 81,627 165
2011/04/28 80,730 82,325 80,730 82,126 106
2011/04/27 80,431 82,225 80,431 82,225 92
2011/04/26 82,225 82,225 80,232 80,630 89
2011/04/25 83,621 83,621 80,929 82,225 125
2011/04/22 81,727 84,020 80,730 84,020 116
2011/04/21 81,727 85,615 79,733 81,727 166
2011/04/20 79,237 81,229 79,237 80,531 129
2011/04/19 78,739 80,232 78,739 78,838 91
2011/04/18 81,328 81,328 80,132 80,132 57
2011/04/15 81,528 81,528 80,032 81,029 75
2011/04/14 79,237 81,727 79,237 80,730 134
2011/04/13 79,733 80,730 78,539 80,730 145
2011/04/12 81,029 81,627 79,237 79,833 184
2011/04/11 79,733 82,724 79,434 80,830 198
2011/04/08 79,733 81,029 79,237 80,730 252
2011/04/07 80,431 82,225 79,733 81,129 159
2011/04/06 80,331 82,225 79,534 81,229 211
2011/04/05 86,213 86,711 81,229 81,827 173
2011/04/04 87,509 87,509 86,213 86,213 69
2011/04/01 87,409 87,708 86,213 86,612 110
2011/03/31 87,608 87,708 86,213 86,412 84
2011/03/30 88,306 88,306 85,714 87,110 188
2011/03/29 85,216 87,708 84,718 86,811 346
2011/03/28 86,711 87,708 85,415 86,213 219
2011/03/25 89,702 90,699 86,811 87,708 370
2011/03/24 89,901 90,699 87,708 88,207 305
2011/03/23 92,192 92,291 89,702 89,802 260
2011/03/22 89,702 94,485 89,503 91,693 714
2011/03/18 82,724 92,690 81,727 88,207 683
2011/03/17 68,870 79,534 68,870 79,335 596
2011/03/16 68,371 76,346 68,371 76,346 1,097
2011/03/15 76,745 77,642 63,589 66,380 1,579
2011/03/14 75,449 84,718 74,751 78,539 1,730
2011/03/11 99,668 102,061 99,668 100,366 183
2011/03/10 102,559 102,659 100,665 100,865 193
2011/03/09 103,257 104,650 102,160 102,160 325
2011/03/08 104,650 106,544 103,653 104,052 387
2011/03/07 108,538 108,538 104,351 105,647 390
2011/03/04 113,124 113,124 108,638 109,236 581
2011/03/03 114,619 114,818 108,737 111,628 1,239
2011/03/02 104,451 107,442 103,653 106,445 347
2011/03/01 105,149 105,946 103,653 105,647 223
2011/02/28 102,559 104,451 101,662 104,451 183
2011/02/25 101,164 103,058 99,668 102,659 187
2011/02/24 104,551 104,551 99,967 100,167 319
2011/02/23 103,157 106,843 101,961 104,551 229
2011/02/22 108,239 108,239 104,750 106,146 239
2011/02/21 104,850 108,538 104,451 108,040 521
2011/02/18 104,451 106,046 104,152 104,949 173
2011/02/17 104,949 106,146 103,257 104,949 289
2011/02/16 107,541 107,541 105,647 105,647 223
2011/02/15 107,142 107,641 106,345 107,442 187
2011/02/14 107,242 109,136 106,744 107,142 231
2011/02/10 110,632 111,628 106,245 107,043 492
2011/02/09 106,843 107,541 104,750 106,445 169
2011/02/08 105,747 109,535 105,647 106,943 202
2011/02/07 109,635 109,934 107,840 108,737 199
2011/02/04 108,638 109,037 106,146 108,638 342
2011/02/03 105,548 106,146 103,257 106,146 179
2011/02/02 104,351 106,345 102,759 104,551 211
2011/02/01 102,659 103,653 102,160 102,459 173
2011/01/31 100,765 104,052 100,765 102,260 476
2011/01/28 108,638 110,532 104,152 106,644 320
2011/01/27 108,837 109,236 107,641 108,139 228
2011/01/26 111,230 111,628 109,236 109,236 417
2011/01/25 112,526 119,601 109,934 112,326 1,731
2011/01/24 105,149 106,943 103,653 104,650 309
2011/01/21 110,931 111,130 102,160 102,659 804
2011/01/20 111,130 111,728 109,734 111,230 209
2011/01/19 111,628 112,625 110,632 111,529 282
2011/01/18 116,112 116,610 111,628 111,828 687
2011/01/17 116,112 117,807 115,117 116,610 373
2011/01/14 114,719 118,504 114,719 116,610 442
2011/01/13 113,124 118,006 113,124 117,408 619
2011/01/12 115,117 116,909 114,121 114,619 468
2011/01/11 118,604 118,704 115,117 116,212 603
2011/01/07 118,604 119,601 116,810 117,906 686
2011/01/06 115,516 120,498 114,021 116,810 946
2011/01/05 114,420 121,395 112,725 114,220 1,321
2011/01/04 114,220 114,420 110,632 113,522 540

このページの先頭へ