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
2026/01/30 59 61 58 60 2,306,300
2026/01/29 60 60 58 59 2,211,700
2026/01/28 59 60 59 59 1,720,100
2026/01/27 61 61 60 60 647,300
2026/01/26 60 61 60 60 4,052,200
2026/01/23 61 61 60 60 514,800
2026/01/22 60 61 60 60 887,400
2026/01/21 61 61 60 60 723,600
2026/01/20 62 63 60 61 5,267,600
2026/01/19 63 63 61 63 2,296,700
2026/01/16 63 63 62 63 630,900
2026/01/15 62 63 61 63 1,436,500
2026/01/14 62 63 61 62 1,480,200
2026/01/13 64 64 61 62 2,580,200
2026/01/09 64 65 62 63 3,085,500
2026/01/08 65 65 63 64 3,345,800
2026/01/07 70 71 63 65 15,912,900
2026/01/06 64 67 64 64 2,988,000
2026/01/05 61 64 61 64 3,253,100
2025/12/30 61 62 60 61 2,007,000
2025/12/29 59 62 59 60 2,745,400
2025/12/26 61 62 59 59 3,837,400
2025/12/25 59 61 58 60 3,053,000
2025/12/24 60 62 58 58 5,081,100
2025/12/23 56 62 56 62 6,172,700
2025/12/22 59 59 56 56 3,416,900
2025/12/19 59 60 58 59 2,049,000
2025/12/18 58 59 58 59 1,291,100
2025/12/17 60 60 58 58 2,050,900
2025/12/16 59 60 58 59 3,735,800
2025/12/15 60 63 60 62 4,029,800
2025/12/12 61 62 60 60 3,799,600
2025/12/11 64 64 61 62 1,805,600
2025/12/10 65 67 62 64 4,626,300
2025/12/09 63 64 62 63 2,159,900
2025/12/08 66 67 63 63 5,150,700
2025/12/05 66 68 65 66 1,703,800
2025/12/04 66 68 65 66 3,005,600
2025/12/03 69 69 65 66 4,326,500
2025/12/02 70 71 67 67 4,816,600
2025/12/01 74 74 70 71 3,751,500
2025/11/28 71 74 71 74 1,951,200
2025/11/27 73 75 71 71 3,442,500
2025/11/26 72 75 72 72 2,556,400
2025/11/25 75 75 71 72 3,270,400
2025/11/21 74 75 73 74 1,683,500
2025/11/20 73 75 73 75 1,034,900
2025/11/19 74 74 73 73 674,600
2025/11/18 74 76 73 74 2,191,500
2025/11/17 76 77 74 75 2,400,200
2025/11/14 77 79 75 76 2,036,300
2025/11/13 78 79 77 77 1,134,600
2025/11/12 75 79 75 78 2,585,100
2025/11/11 75 77 74 76 1,957,400
2025/11/10 78 78 71 75 6,216,400
2025/11/07 81 81 79 79 2,705,300
2025/11/06 90 90 79 80 15,112,200
2025/11/05 87 93 85 92 9,969,900
2025/11/04 83 88 83 86 2,379,600
2025/10/31 87 88 85 87 3,068,900
2025/10/30 82 89 81 88 7,409,200
2025/10/29 82 83 79 82 4,892,100
2025/10/28 81 83 80 81 4,404,500
2025/10/27 82 85 81 82 3,130,300
2025/10/24 83 83 82 82 722,200
2025/10/23 83 84 82 82 1,409,000
2025/10/22 83 85 83 84 2,144,600
2025/10/21 85 85 81 82 4,638,500
2025/10/20 83 87 83 86 3,880,700
2025/10/17 83 83 81 82 2,316,700
2025/10/16 84 84 82 83 1,310,000
2025/10/15 83 85 81 84 1,803,700
2025/10/14 83 85 81 82 4,992,000
2025/10/10 88 88 85 86 2,897,200
2025/10/09 86 89 86 88 2,907,400
2025/10/08 90 91 86 87 4,893,400
2025/10/07 91 93 88 90 7,786,300
2025/10/06 88 90 85 89 6,338,600
2025/10/03 81 87 81 87 7,641,200
2025/10/02 83 83 78 80 4,821,700
2025/10/01 82 83 80 83 4,149,200
2025/09/30 82 84 82 82 3,056,400
2025/09/29 85 87 81 82 8,152,200
2025/09/26 82 85 81 83 4,903,200
2025/09/25 82 85 81 82 4,945,800
2025/09/24 83 84 79 81 7,464,400
2025/09/22 86 87 83 83 4,281,300
2025/09/19 81 88 80 86 12,236,700
2025/09/18 82 83 76 79 25,991,100
2025/09/17 87 90 85 90 4,559,700
2025/09/16 91 91 85 88 8,803,400
2025/09/12 94 94 89 91 8,991,500
2025/09/11 94 95 91 91 7,502,200
2025/09/10 96 97 91 94 8,226,700
2025/09/09 96 98 91 97 16,814,700
2025/09/08 99 103 97 98 10,594,200
2025/09/05 102 104 98 100 13,633,400
2025/09/04 106 109 101 102 15,777,300
2025/09/03 113 113 104 105 15,536,600
2025/09/02 118 119 107 112 24,827,300
2025/09/01 107 120 105 116 42,084,300
2025/08/29 97 104 94 103 25,745,600
2025/08/28 91 101 89 96 26,534,900
2025/08/27 89 90 84 90 13,758,400
2025/08/26 84 95 83 94 21,822,400
2025/08/25 82 84 80 84 8,713,600
2025/08/22 83 85 79 83 13,037,300
2025/08/21 88 89 79 82 33,545,200
2025/08/20 88 88 82 83 11,343,200
2025/08/19 82 91 81 87 22,979,800
2025/08/18 77 83 77 82 15,867,100
2025/08/15 71 77 70 77 22,406,600
2025/08/14 73 73 70 70 9,950,400
2025/08/13 74 81 72 73 28,871,400
2025/08/12 95 96 70 70 93,203,900
2025/08/08 73 82 71 80 23,090,900
2025/08/07 71 74 70 73 7,329,900
2025/08/06 70 71 69 71 2,253,500
2025/08/05 74 74 70 71 10,660,000
2025/08/04 74 75 72 74 7,706,500
2025/08/01 72 74 70 74 9,907,800
2025/07/31 67 71 67 71 3,622,000
2025/07/30 68 70 66 69 4,630,500
2025/07/29 66 71 66 67 9,760,300
2025/07/28 75 77 70 70 14,809,100
2025/07/25 68 76 67 75 22,865,600
2025/07/24 64 70 63 69 18,374,900
2025/07/23 64 65 63 65 4,286,300
2025/07/22 61 64 61 63 7,635,700
2025/07/18 61 62 60 61 3,726,200
2025/07/17 60 61 60 61 2,179,400
2025/07/16 59 61 59 60 2,038,500
2025/07/15 61 62 59 59 4,420,800
2025/07/14 62 63 60 61 3,771,800
2025/07/11 61 62 60 61 2,131,700
2025/07/10 60 62 59 61 5,044,200
2025/07/09 60 61 59 60 3,366,800
2025/07/08 58 62 58 59 6,466,700
2025/07/07 61 61 57 57 10,094,500
2025/07/04 61 62 60 61 2,126,900
2025/07/03 61 62 60 62 1,943,600
2025/07/02 63 63 61 62 3,530,800
2025/07/01 63 64 61 63 3,905,100
2025/06/30 62 63 61 63 3,679,500
2025/06/27 59 63 59 62 9,623,500
2025/06/26 62 63 58 59 7,698,700
2025/06/25 64 64 61 62 4,323,700
2025/06/24 65 65 62 64 5,045,000
2025/06/23 64 66 64 65 1,771,000
2025/06/20 67 67 63 64 7,930,900
2025/06/19 67 67 66 67 823,500
2025/06/18 67 68 66 67 2,520,200
2025/06/17 66 68 66 66 3,386,600
2025/06/16 67 68 65 66 5,889,800
2025/06/13 70 70 66 66 5,499,600
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

このページの先頭へ