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 |
|---|---|---|---|---|---|
| 2025/06/12 | 69 | 70 | 68 | 69 | 1,447,900 |
| 2025/06/11 | 69 | 70 | 67 | 68 | 4,873,300 |
| 2025/06/10 | 73 | 75 | 68 | 68 | 10,919,200 |
| 2025/06/09 | 69 | 78 | 69 | 71 | 20,871,100 |
| 2025/06/06 | 70 | 71 | 68 | 69 | 2,946,300 |
| 2025/06/05 | 68 | 70 | 67 | 70 | 2,596,100 |
| 2025/06/04 | 69 | 71 | 67 | 67 | 5,633,900 |
| 2025/06/03 | 69 | 71 | 68 | 68 | 2,815,100 |
| 2025/06/02 | 68 | 70 | 67 | 69 | 4,251,400 |
| 2025/05/30 | 72 | 78 | 66 | 67 | 24,657,200 |
| 2025/05/29 | 71 | 72 | 70 | 71 | 6,080,400 |
| 2025/05/28 | 69 | 73 | 67 | 70 | 21,474,100 |
| 2025/05/27 | 68 | 70 | 67 | 68 | 5,148,400 |
| 2025/05/26 | 68 | 71 | 67 | 68 | 4,622,700 |
| 2025/05/23 | 65 | 71 | 64 | 68 | 8,203,700 |
| 2025/05/22 | 64 | 66 | 64 | 65 | 3,618,400 |
| 2025/05/21 | 65 | 66 | 64 | 64 | 3,576,700 |
| 2025/05/20 | 65 | 67 | 65 | 65 | 3,111,200 |
| 2025/05/19 | 63 | 66 | 62 | 65 | 6,224,100 |
| 2025/05/16 | 60 | 63 | 60 | 62 | 3,930,000 |
| 2025/05/15 | 61 | 62 | 59 | 61 | 8,547,300 |
| 2025/05/14 | 64 | 64 | 61 | 62 | 8,700,600 |
| 2025/05/13 | 65 | 65 | 63 | 64 | 3,377,200 |
| 2025/05/12 | 68 | 68 | 64 | 64 | 6,010,600 |
| 2025/05/09 | 68 | 70 | 66 | 67 | 7,190,700 |
| 2025/05/08 | 75 | 76 | 65 | 66 | 16,697,500 |
| 2025/05/07 | 78 | 78 | 75 | 76 | 3,388,000 |
| 2025/05/02 | 74 | 80 | 74 | 78 | 9,719,000 |
| 2025/05/01 | 74 | 76 | 72 | 74 | 4,125,200 |
| 2025/04/30 | 69 | 75 | 67 | 74 | 10,244,000 |
| 2025/04/28 | 70 | 70 | 67 | 68 | 4,801,700 |
| 2025/04/25 | 71 | 72 | 69 | 70 | 3,348,300 |
| 2025/04/24 | 73 | 74 | 70 | 71 | 4,776,300 |
| 2025/04/23 | 72 | 76 | 69 | 72 | 12,216,600 |
| 2025/04/22 | 69 | 71 | 69 | 70 | 3,144,700 |
| 2025/04/21 | 69 | 71 | 67 | 69 | 3,558,800 |
| 2025/04/18 | 64 | 69 | 63 | 69 | 9,266,100 |
| 2025/04/17 | 61 | 64 | 61 | 63 | 1,403,000 |
| 2025/04/16 | 65 | 65 | 60 | 61 | 6,916,400 |
| 2025/04/15 | 65 | 67 | 64 | 65 | 2,668,100 |
| 2025/04/14 | 64 | 67 | 64 | 64 | 3,712,900 |
| 2025/04/11 | 60 | 64 | 60 | 64 | 4,662,700 |
| 2025/04/10 | 65 | 65 | 60 | 61 | 5,825,100 |
| 2025/04/09 | 60 | 61 | 58 | 60 | 4,854,800 |
| 2025/04/08 | 58 | 62 | 58 | 62 | 4,168,600 |
| 2025/04/07 | 57 | 60 | 54 | 56 | 6,130,200 |
| 2025/04/04 | 64 | 65 | 60 | 61 | 8,041,800 |
| 2025/04/03 | 62 | 66 | 62 | 64 | 5,363,000 |
| 2025/04/02 | 65 | 67 | 63 | 63 | 3,683,800 |
| 2025/04/01 | 67 | 70 | 65 | 66 | 5,574,900 |
| 2025/03/31 | 68 | 68 | 64 | 67 | 10,974,000 |
| 2025/03/28 | 73 | 74 | 68 | 70 | 13,289,000 |
| 2025/03/27 | 66 | 69 | 65 | 69 | 5,226,100 |
| 2025/03/26 | 61 | 65 | 61 | 64 | 6,392,400 |
| 2025/03/25 | 64 | 64 | 60 | 61 | 10,646,900 |
| 2025/03/24 | 65 | 66 | 64 | 64 | 4,249,800 |
| 2025/03/21 | 65 | 69 | 64 | 65 | 5,322,700 |
| 2025/03/19 | 63 | 67 | 63 | 64 | 9,035,500 |
| 2025/03/18 | 66 | 67 | 63 | 64 | 4,570,400 |
| 2025/03/17 | 68 | 68 | 64 | 66 | 5,454,700 |
| 2025/03/14 | 64 | 69 | 63 | 66 | 8,944,600 |
| 2025/03/13 | 61 | 65 | 61 | 63 | 3,239,600 |
| 2025/03/12 | 66 | 67 | 60 | 60 | 7,763,200 |
| 2025/03/11 | 64 | 66 | 62 | 66 | 4,945,800 |
| 2025/03/10 | 65 | 67 | 64 | 65 | 4,453,500 |
| 2025/03/07 | 64 | 66 | 62 | 65 | 7,288,000 |
| 2025/03/06 | 66 | 68 | 64 | 65 | 4,832,900 |
| 2025/03/05 | 67 | 69 | 65 | 65 | 4,918,100 |
| 2025/03/04 | 68 | 70 | 65 | 67 | 11,298,600 |
| 2025/03/03 | 73 | 77 | 69 | 69 | 16,612,200 |
| 2025/02/28 | 77 | 78 | 71 | 71 | 14,486,200 |
| 2025/02/27 | 78 | 80 | 73 | 77 | 15,404,000 |
| 2025/02/26 | 75 | 78 | 72 | 75 | 13,100,800 |
| 2025/02/25 | 76 | 80 | 69 | 76 | 31,320,700 |
| 2025/02/21 | 62 | 69 | 61 | 69 | 12,497,900 |
| 2025/02/20 | 61 | 63 | 59 | 62 | 3,867,500 |
| 2025/02/19 | 63 | 64 | 60 | 60 | 5,967,300 |
| 2025/02/18 | 59 | 65 | 58 | 62 | 10,862,300 |
| 2025/02/17 | 55 | 59 | 54 | 57 | 6,875,900 |
| 2025/02/14 | 58 | 59 | 54 | 55 | 8,625,500 |
| 2025/02/13 | 53 | 59 | 52 | 59 | 9,600,700 |
| 2025/02/12 | 54 | 54 | 52 | 53 | 694,700 |
| 2025/02/10 | 52 | 54 | 51 | 53 | 8,178,100 |
| 2025/02/07 | 51 | 54 | 50 | 54 | 6,419,400 |
| 2025/02/06 | 51 | 52 | 49 | 50 | 9,660,700 |
| 2025/02/05 | 50 | 52 | 49 | 49 | 8,288,300 |
| 2025/02/04 | 48 | 51 | 48 | 49 | 12,730,800 |
| 2025/02/03 | 47 | 49 | 46 | 47 | 5,463,700 |
| 2025/01/31 | 48 | 48 | 46 | 47 | 3,242,700 |
| 2025/01/30 | 47 | 48 | 46 | 47 | 2,706,800 |
| 2025/01/29 | 48 | 50 | 46 | 47 | 6,423,700 |
| 2025/01/28 | 47 | 48 | 46 | 48 | 2,856,500 |
| 2025/01/27 | 49 | 49 | 46 | 47 | 7,214,400 |
| 2025/01/24 | 48 | 49 | 46 | 48 | 6,923,800 |
| 2025/01/23 | 49 | 50 | 48 | 48 | 3,361,800 |
| 2025/01/22 | 49 | 50 | 48 | 49 | 3,153,000 |
| 2025/01/21 | 50 | 51 | 48 | 49 | 5,701,900 |
| 2025/01/20 | 50 | 52 | 49 | 49 | 8,297,600 |
| 2025/01/17 | 52 | 52 | 48 | 49 | 8,987,700 |
| 2025/01/16 | 53 | 53 | 50 | 51 | 6,049,800 |
| 2025/01/15 | 53 | 53 | 50 | 51 | 4,036,200 |
| 2025/01/14 | 53 | 54 | 52 | 53 | 2,279,200 |
| 2025/01/10 | 53 | 54 | 53 | 53 | 495,300 |
| 2025/01/09 | 53 | 54 | 52 | 53 | 2,458,200 |
| 2025/01/08 | 53 | 54 | 52 | 54 | 2,841,500 |
| 2025/01/07 | 54 | 54 | 52 | 53 | 2,506,300 |
| 2025/01/06 | 53 | 54 | 52 | 54 | 1,960,000 |
| 2024/12/30 | 52 | 54 | 52 | 53 | 1,329,100 |
| 2024/12/27 | 51 | 53 | 51 | 52 | 2,227,200 |
| 2024/12/26 | 50 | 51 | 50 | 50 | 1,106,000 |
| 2024/12/25 | 50 | 51 | 50 | 51 | 1,214,000 |
| 2024/12/24 | 50 | 51 | 49 | 50 | 3,249,200 |
| 2024/12/23 | 50 | 51 | 49 | 49 | 3,804,500 |
| 2024/12/20 | 50 | 51 | 49 | 51 | 3,539,500 |
| 2024/12/19 | 50 | 51 | 49 | 50 | 1,116,800 |
| 2024/12/18 | 50 | 51 | 49 | 49 | 2,130,100 |
| 2024/12/17 | 50 | 51 | 50 | 50 | 1,110,000 |
| 2024/12/16 | 52 | 52 | 49 | 51 | 4,544,200 |
| 2024/12/13 | 53 | 53 | 51 | 51 | 2,389,100 |
| 2024/12/12 | 51 | 52 | 51 | 51 | 2,119,300 |
| 2024/12/11 | 52 | 52 | 51 | 51 | 370,600 |
| 2024/12/10 | 52 | 53 | 51 | 52 | 1,269,500 |
| 2024/12/09 | 53 | 54 | 52 | 52 | 1,387,100 |
| 2024/12/06 | 54 | 54 | 51 | 53 | 5,160,400 |
| 2024/12/05 | 56 | 57 | 53 | 53 | 4,180,000 |
| 2024/12/04 | 57 | 57 | 55 | 55 | 3,281,100 |
| 2024/12/03 | 58 | 58 | 56 | 56 | 1,219,300 |
| 2024/12/02 | 57 | 59 | 57 | 57 | 1,695,500 |
| 2024/11/29 | 56 | 59 | 56 | 57 | 2,202,900 |
| 2024/11/28 | 59 | 59 | 56 | 56 | 2,817,400 |
| 2024/11/27 | 62 | 63 | 58 | 59 | 4,489,100 |
| 2024/11/26 | 58 | 63 | 56 | 61 | 11,868,400 |
| 2024/11/25 | 56 | 59 | 55 | 58 | 3,341,300 |
| 2024/11/22 | 53 | 56 | 52 | 55 | 3,241,400 |
| 2024/11/21 | 53 | 53 | 51 | 53 | 1,713,100 |
| 2024/11/20 | 56 | 59 | 51 | 52 | 8,978,400 |
| 2024/11/19 | 51 | 53 | 50 | 52 | 3,022,300 |
| 2024/11/18 | 50 | 51 | 49 | 49 | 1,243,000 |
| 2024/11/15 | 50 | 52 | 49 | 50 | 3,038,900 |
| 2024/11/14 | 51 | 51 | 49 | 51 | 874,400 |
| 2024/11/13 | 49 | 51 | 49 | 51 | 1,164,300 |
| 2024/11/12 | 50 | 52 | 49 | 49 | 3,499,400 |
| 2024/11/11 | 49 | 50 | 48 | 49 | 1,479,200 |
| 2024/11/08 | 50 | 50 | 48 | 48 | 5,834,300 |
| 2024/11/07 | 51 | 52 | 49 | 50 | 3,032,700 |
| 2024/11/06 | 49 | 52 | 49 | 50 | 3,688,700 |
| 2024/11/05 | 49 | 50 | 48 | 48 | 2,199,100 |
| 2024/11/01 | 50 | 50 | 48 | 49 | 3,376,000 |
| 2024/10/31 | 50 | 51 | 49 | 50 | 2,118,200 |
| 2024/10/30 | 50 | 52 | 49 | 50 | 7,659,400 |
| 2024/10/29 | 51 | 52 | 50 | 50 | 3,309,900 |
| 2024/10/28 | 50 | 53 | 50 | 51 | 2,344,200 |
| 2024/10/25 | 53 | 54 | 50 | 50 | 6,765,400 |
| 2024/10/24 | 54 | 54 | 53 | 53 | 1,755,500 |
| 2024/10/23 | 55 | 55 | 54 | 54 | 740,300 |
| 2024/10/22 | 55 | 56 | 54 | 54 | 642,900 |
| 2024/10/21 | 55 | 57 | 54 | 55 | 1,465,300 |
| 2024/10/18 | 55 | 56 | 54 | 56 | 966,600 |
| 2024/10/17 | 55 | 57 | 54 | 54 | 3,704,600 |
| 2024/10/16 | 55 | 55 | 54 | 55 | 867,000 |
| 2024/10/15 | 55 | 56 | 54 | 55 | 1,478,500 |
| 2024/10/11 | 57 | 57 | 54 | 55 | 3,701,700 |
| 2024/10/10 | 56 | 57 | 55 | 56 | 2,035,500 |
| 2024/10/09 | 57 | 58 | 56 | 57 | 1,043,500 |
| 2024/10/08 | 57 | 58 | 56 | 57 | 1,292,600 |
| 2024/10/07 | 57 | 58 | 55 | 57 | 2,238,700 |
| 2024/10/04 | 57 | 58 | 56 | 56 | 1,157,700 |
| 2024/10/03 | 58 | 58 | 56 | 57 | 2,662,200 |
| 2024/10/02 | 59 | 60 | 56 | 57 | 4,753,700 |
| 2024/10/01 | 63 | 65 | 59 | 60 | 6,010,100 |
| 2024/09/30 | 64 | 65 | 62 | 63 | 3,979,100 |
| 2024/09/27 | 62 | 68 | 62 | 66 | 5,296,900 |
| 2024/09/26 | 65 | 67 | 62 | 62 | 5,499,300 |
| 2024/09/25 | 66 | 71 | 64 | 65 | 7,975,300 |
| 2024/09/24 | 70 | 71 | 66 | 66 | 16,560,400 |
| 2024/09/20 | 97 | 98 | 72 | 73 | 70,798,200 |
| 2024/09/19 | 78 | 78 | 77 | 78 | 12,537,100 |
| 2024/09/18 | 48 | 49 | 46 | 48 | 2,343,200 |
| 2024/09/17 | 49 | 50 | 47 | 48 | 2,021,600 |
| 2024/09/13 | 50 | 51 | 49 | 49 | 1,622,100 |
| 2024/09/12 | 51 | 52 | 49 | 50 | 2,986,800 |
| 2024/09/11 | 52 | 53 | 49 | 50 | 2,828,400 |
| 2024/09/10 | 53 | 54 | 52 | 52 | 1,016,800 |
| 2024/09/09 | 51 | 54 | 50 | 52 | 1,718,500 |
| 2024/09/06 | 57 | 58 | 53 | 54 | 3,545,400 |
| 2024/09/05 | 55 | 59 | 55 | 58 | 2,469,000 |
| 2024/09/04 | 57 | 58 | 55 | 55 | 3,113,100 |
| 2024/09/03 | 59 | 60 | 58 | 60 | 2,083,600 |
| 2024/09/02 | 61 | 62 | 58 | 59 | 6,260,400 |
| 2024/08/30 | 69 | 70 | 66 | 66 | 3,696,800 |
| 2024/08/29 | 68 | 72 | 67 | 71 | 2,627,900 |
| 2024/08/28 | 77 | 77 | 69 | 71 | 5,701,700 |
| 2024/08/27 | 78 | 80 | 75 | 76 | 4,811,800 |
| 2024/08/26 | 81 | 81 | 74 | 79 | 6,431,700 |
| 2024/08/23 | 72 | 81 | 72 | 79 | 8,675,000 |
| 2024/08/22 | 68 | 73 | 67 | 72 | 4,543,800 |
| 2024/08/21 | 68 | 71 | 66 | 67 | 2,436,200 |
| 2024/08/20 | 69 | 73 | 66 | 69 | 3,905,500 |
| 2024/08/19 | 63 | 71 | 62 | 68 | 5,428,800 |
| 2024/08/16 | 64 | 66 | 63 | 63 | 1,650,000 |