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
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
2023/07/04 112 113 110 111 684,000
2023/07/03 113 115 112 113 426,800

このページの先頭へ