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
2019/12/30 651 652 637 639 1,122,300
2019/12/27 655 665 649 658 867,400
2019/12/26 648 657 643 655 1,377,200
2019/12/25 658 669 650 652 1,719,500
2019/12/24 629 668 625 660 2,665,100
2019/12/23 646 650 619 622 1,802,800
2019/12/20 651 653 643 651 1,080,800
2019/12/19 658 667 650 653 1,252,200
2019/12/18 669 672 656 661 1,016,600
2019/12/17 664 674 651 667 1,488,000
2019/12/16 669 683 663 664 1,660,800
2019/12/13 704 704 686 689 1,706,400
2019/12/12 701 705 695 702 605,100
2019/12/11 706 718 700 703 1,881,600
2019/12/10 700 708 694 706 832,500
2019/12/09 709 709 697 697 1,058,500
2019/12/06 695 709 693 709 1,188,300
2019/12/05 714 715 693 694 1,228,600
2019/12/04 688 713 680 710 1,926,000
2019/12/03 700 702 691 693 1,142,800
2019/12/02 702 704 692 703 2,117,000
2019/11/29 720 729 709 710 1,890,100
2019/11/28 730 737 722 724 1,167,800
2019/11/27 735 742 728 730 1,295,500
2019/11/26 727 741 712 741 3,410,900
2019/11/25 750 764 716 723 5,715,000
2019/11/22 738 770 737 770 4,080,900
2019/11/21 770 771 705 737 4,629,300
2019/11/20 768 785 762 769 2,873,100
2019/11/19 789 792 756 768 4,949,200
2019/11/18 720 769 719 768 6,164,900
2019/11/15 697 715 696 715 1,776,100
2019/11/14 706 714 697 699 1,612,300
2019/11/13 690 708 684 706 1,898,900
2019/11/12 714 718 694 696 2,285,300
2019/11/11 710 724 708 718 1,711,400
2019/11/08 714 720 708 716 1,536,100
2019/11/07 722 722 713 718 1,179,200
2019/11/06 712 720 701 719 2,057,400
2019/11/05 721 729 708 711 3,394,100
2019/11/01 700 718 698 715 3,023,300
2019/10/31 683 719 682 708 5,541,600
2019/10/30 681 692 670 684 2,383,400
2019/10/29 648 690 648 684 4,768,200
2019/10/28 662 664 646 650 2,213,400
2019/10/25 664 667 652 667 1,624,200
2019/10/24 668 670 654 664 1,737,500
2019/10/23 660 677 650 666 2,349,400
2019/10/21 646 657 646 650 1,222,100
2019/10/18 649 666 642 644 2,104,100
2019/10/17 634 648 634 645 1,093,400
2019/10/16 646 654 634 638 1,274,200
2019/10/15 626 648 625 645 1,175,800
2019/10/11 628 643 625 628 1,131,100
2019/10/10 660 660 636 636 1,742,500
2019/10/09 670 671 661 661 1,237,000
2019/10/08 677 692 669 676 2,719,400
2019/10/07 685 686 664 669 1,974,800
2019/10/04 645 674 644 670 2,892,600
2019/10/03 645 647 635 640 2,296,400
2019/10/02 659 668 651 655 2,098,600
2019/10/01 673 682 656 669 2,862,400
2019/09/30 700 721 664 671 7,483,000
2019/09/27 657 707 656 705 7,742,100
2019/09/26 654 713 643 662 12,909,100
2019/09/25 615 646 610 641 4,485,000
2019/09/24 610 623 607 613 2,793,600
2019/09/20 603 613 596 608 2,242,800
2019/09/19 608 614 603 608 1,613,200
2019/09/18 617 618 601 606 2,149,600
2019/09/17 605 627 599 617 3,487,000
2019/09/13 604 617 604 609 1,960,600
2019/09/12 611 620 606 610 2,689,400
2019/09/11 590 611 584 608 3,095,000
2019/09/10 627 628 596 596 8,791,500
2019/09/09 590 595 540 571 4,214,000
2019/09/06 593 607 587 590 3,302,600
2019/09/05 590 594 582 588 3,238,700
2019/09/04 607 610 587 594 4,523,800
2019/09/03 584 604 563 598 5,364,700
2019/09/02 617 624 584 586 9,146,600
2019/08/30 580 629 573 607 28,317,200
2019/08/29 650 657 560 560 18,807,400
2019/08/28 735 755 640 660 27,047,800
2019/08/27 840 856 780 780 9,513,500
2019/08/26 900 965 883 930 14,018,200
2019/08/23 837 865 824 865 3,862,000
2019/08/22 834 853 818 828 3,746,400
2019/08/21 816 832 801 824 3,655,300
2019/08/20 811 848 801 830 6,991,100
2019/08/19 750 807 734 805 5,914,300
2019/08/16 679 734 678 725 4,105,800
2019/08/15 670 689 663 685 1,200,400
2019/08/14 695 696 682 688 817,400
2019/08/13 691 702 683 685 1,545,900
2019/08/09 680 693 675 679 1,015,700
2019/08/08 657 678 652 676 1,050,100
2019/08/07 666 675 657 658 860,100
2019/08/06 633 671 631 664 1,992,400
2019/08/05 681 704 658 663 2,895,300
2019/08/02 710 710 684 688 2,329,700
2019/08/01 668 715 668 709 3,272,800
2019/07/31 668 690 648 686 2,809,900
2019/07/30 619 677 617 676 3,460,900
2019/07/29 640 642 621 631 1,451,600
2019/07/26 648 651 640 642 1,020,700
2019/07/25 653 654 644 650 783,300
2019/07/24 655 656 645 653 839,600
2019/07/23 671 671 650 655 1,155,200
2019/07/22 680 692 660 662 2,392,400
2019/07/19 642 660 640 657 1,397,400
2019/07/18 644 672 641 642 1,621,800
2019/07/17 649 652 641 650 785,300
2019/07/16 642 656 633 651 1,416,500
2019/07/12 660 662 649 651 1,167,900
2019/07/11 680 682 660 666 1,405,700
2019/07/10 645 678 644 678 2,140,900
2019/07/09 664 667 642 648 2,691,600
2019/07/08 690 690 666 666 1,655,000
2019/07/05 703 703 679 687 2,369,100
2019/07/04 703 707 700 701 925,800
2019/07/03 703 710 700 704 1,648,700
2019/07/02 721 722 708 712 1,169,700
2019/07/01 722 735 715 715 1,718,700
2019/06/28 704 723 701 716 1,392,900
2019/06/27 717 721 705 707 1,064,300
2019/06/26 707 730 699 716 1,943,700
2019/06/25 705 733 699 712 2,217,700
2019/06/24 704 712 700 705 785,300
2019/06/21 718 721 698 704 1,516,300
2019/06/20 711 718 707 717 903,600
2019/06/19 710 725 710 710 1,304,300
2019/06/18 724 739 705 705 1,780,100
2019/06/17 715 727 707 727 1,401,400
2019/06/14 709 725 700 711 1,704,300
2019/06/13 705 716 699 700 1,055,600
2019/06/12 709 721 700 704 1,337,900
2019/06/11 694 721 689 720 1,643,600
2019/06/10 685 726 685 698 2,774,400
2019/06/07 677 687 675 685 910,200
2019/06/06 683 696 674 681 1,150,700
2019/06/05 706 707 684 688 1,244,700
2019/06/04 681 697 671 687 2,126,400
2019/06/03 690 693 657 657 2,292,300
2019/05/31 705 721 703 709 1,899,700
2019/05/30 743 744 701 710 2,977,800
2019/05/29 747 761 727 746 5,129,200
2019/05/28 681 749 673 732 9,776,800
2019/05/27 662 682 653 677 2,049,300
2019/05/24 650 677 645 670 2,714,000
2019/05/23 700 702 664 670 3,129,000
2019/05/22 675 713 674 702 3,335,400
2019/05/21 690 712 676 681 3,632,500
2019/05/20 749 756 695 697 5,024,000
2019/05/17 760 773 753 758 2,208,000
2019/05/16 772 781 742 758 4,817,600
2019/05/15 738 788 689 775 11,826,000
2019/05/14 793 817 688 688 3,953,800
2019/05/13 820 854 811 838 2,514,100
2019/05/10 806 838 806 830 2,798,100
2019/05/09 852 855 807 808 3,267,400
2019/05/08 875 876 841 845 4,569,500
2019/05/07 840 900 840 884 6,692,600
2019/04/26 850 872 838 848 3,486,000
2019/04/25 838 854 834 851 2,823,400
2019/04/24 868 872 832 837 4,117,300
2019/04/23 834 885 823 861 16,198,800
2019/04/22 844 955 837 890 13,222,500
2019/04/19 817 862 817 862 5,908,500
2019/04/18 828 849 812 816 4,408,000
2019/04/17 804 869 803 831 7,919,100
2019/04/16 820 823 806 812 2,230,500
2019/04/15 810 820 801 820 2,563,400
2019/04/12 806 831 799 813 4,232,200
2019/04/11 830 837 807 814 3,615,500
2019/04/10 824 857 823 836 3,480,600
2019/04/09 844 868 826 839 8,191,600
2019/04/08 819 830 801 814 4,488,900
2019/04/05 801 857 782 828 9,573,900
2019/04/04 907 909 823 831 10,260,600
2019/04/03 855 912 842 896 13,073,000
2019/04/02 942 945 798 810 18,175,900
2019/04/01 1,038 1,039 998 1,002 4,949,900
2019/03/29 1,120 1,134 1,003 1,045 10,610,600
2019/03/28 1,180 1,193 1,095 1,110 10,407,900
2019/03/27 1,300 1,350 1,206 1,223 26,693,900
2019/03/26 1,089 1,118 1,070 1,117 4,194,000
2019/03/25 1,053 1,104 1,050 1,069 4,373,300
2019/03/22 1,115 1,144 1,095 1,124 4,672,800
2019/03/20 1,101 1,136 1,095 1,129 4,920,000
2019/03/19 1,136 1,142 1,086 1,117 5,655,600
2019/03/18 1,081 1,144 1,072 1,123 7,959,100
2019/03/15 1,140 1,184 1,080 1,090 14,166,900
2019/03/14 1,247 1,285 1,114 1,198 27,236,300
2019/03/13 1,186 1,237 1,151 1,217 22,701,300
2019/03/12 1,120 1,250 1,092 1,145 33,855,900
2019/03/11 1,053 1,097 1,011 1,091 10,849,300
2019/03/08 994 1,066 993 1,041 12,298,800
2019/03/07 1,041 1,059 1,001 1,020 7,295,100
2019/03/06 1,100 1,107 1,027 1,052 20,797,300
2019/03/05 998 1,062 985 1,052 14,008,200
2019/03/04 1,038 1,041 991 1,010 10,044,200
2019/03/01 1,020 1,047 961 1,015 19,930,400
2019/02/28 1,118 1,168 926 980 34,400,600
2019/02/27 1,100 1,184 1,067 1,130 28,190,500
2019/02/26 1,250 1,320 1,111 1,190 58,406,100
2019/02/25 900 1,035 891 1,035 38,680,100
2019/02/22 885 885 840 885 36,699,500
2019/02/21 735 735 735 735 421,300
2019/02/20 650 674 612 635 8,681,500
2019/02/19 716 730 662 670 10,700,100
2019/02/18 676 720 668 713 8,699,500
2019/02/15 633 664 611 659 5,548,000
2019/02/14 650 676 628 640 6,586,800
2019/02/13 700 731 650 656 14,590,200
2019/02/12 623 650 605 632 6,192,800
2019/02/08 610 633 586 607 9,020,600
2019/02/07 584 643 559 627 26,211,200
2019/02/06 483 555 483 555 7,178,900
2019/02/05 495 497 474 475 1,278,600
2019/02/04 453 495 452 487 1,613,200
2019/02/01 466 469 456 461 1,169,800
2019/01/31 469 484 460 472 2,146,800
2019/01/30 471 479 431 449 4,426,700
2019/01/29 499 509 489 505 1,275,100
2019/01/28 526 537 491 504 3,243,300
2019/01/25 531 547 525 540 2,320,900
2019/01/24 510 537 510 533 2,266,100
2019/01/23 490 521 483 509 1,889,900
2019/01/22 519 527 500 502 2,197,800
2019/01/21 531 544 513 527 4,021,500
2019/01/18 511 515 498 509 1,987,300
2019/01/17 523 526 514 518 1,542,700
2019/01/16 523 527 510 519 2,866,000
2019/01/15 509 522 496 513 3,323,500
2019/01/11 467 530 464 513 6,677,100
2019/01/10 465 473 461 467 1,675,300
2019/01/09 466 479 459 473 2,936,000
2019/01/08 441 469 439 468 3,061,200
2019/01/07 460 479 433 438 4,124,400
2019/01/04 353 439 347 436 2,914,500

このページの先頭へ