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
2026/07/31 47 48 47 47 347,300
2026/07/30 47 48 46 47 871,000
2026/07/29 47 48 46 47 1,225,400
2026/07/28 47 48 47 47 1,289,500
2026/07/27 47 48 47 47 237,700
2026/07/24 48 48 47 47 243,500
2026/07/23 48 48 47 48 479,400
2026/07/22 48 49 47 48 2,019,100
2026/07/21 49 51 48 48 2,145,500
2026/07/17 50 56 48 48 9,162,900
2026/07/16 51 51 49 50 1,281,500
2026/07/15 51 51 50 50 551,000
2026/07/14 50 52 50 50 856,000
2026/07/13 52 52 50 51 590,700
2026/07/10 50 52 50 51 1,509,500
2026/07/09 50 51 50 51 209,700
2026/07/08 53 53 49 50 1,565,700
2026/07/07 50 53 49 52 2,315,800
2026/07/06 47 50 47 49 1,304,200
2026/07/03 47 48 46 47 979,900
2026/07/02 47 48 47 47 420,300
2026/07/01 47 48 46 47 617,900
2026/06/30 46 47 46 47 253,400
2026/06/29 46 47 45 47 499,400
2026/06/26 46 47 45 45 578,800
2026/06/25 47 48 46 46 416,700
2026/06/24 47 49 46 47 1,149,800
2026/06/23 48 49 47 47 1,148,200
2026/06/22 48 49 47 48 848,000
2026/06/19 47 48 46 48 834,500
2026/06/18 47 48 46 47 1,074,400
2026/06/17 44 49 44 47 2,809,800
2026/06/16 45 46 44 44 1,715,800
2026/06/15 45 46 45 45 598,500
2026/06/12 45 46 45 45 860,400
2026/06/11 45 46 45 46 1,063,500
2026/06/10 46 47 45 46 1,228,900
2026/06/09 46 47 46 46 780,600
2026/06/08 47 47 46 46 1,878,900
2026/06/05 47 48 47 47 528,200
2026/06/04 48 48 47 47 547,800
2026/06/03 48 49 47 48 2,046,200
2026/06/02 48 49 48 48 1,116,200
2026/06/01 49 49 48 48 491,500
2026/05/29 49 50 48 49 1,182,400
2026/05/28 50 50 48 49 2,229,300
2026/05/27 49 50 49 49 633,400
2026/05/26 49 50 49 49 337,700
2026/05/25 50 51 49 50 826,400
2026/05/22 49 51 48 50 1,595,200
2026/05/21 49 50 48 49 1,971,300
2026/05/20 50 51 49 49 1,314,900
2026/05/19 50 51 49 51 2,670,300
2026/05/18 50 51 48 50 4,248,800
2026/05/15 52 52 50 50 2,090,900
2026/05/14 52 52 51 51 968,400
2026/05/13 52 53 52 52 1,001,200
2026/05/12 52 53 52 52 617,800
2026/05/11 54 54 52 52 1,265,100
2026/05/08 53 54 52 53 817,800
2026/05/07 53 54 52 52 1,455,200
2026/05/01 51 55 51 54 3,984,900
2026/04/30 52 53 51 52 2,469,800
2026/04/28 51 52 51 52 642,400
2026/04/27 53 53 51 51 2,485,400
2026/04/24 53 54 52 53 1,608,400
2026/04/23 55 56 52 53 6,736,700
2026/04/22 55 56 55 55 882,600
2026/04/21 57 58 55 55 3,686,100
2026/04/20 58 58 57 57 476,300
2026/04/17 58 59 57 57 1,558,700
2026/04/16 57 59 57 58 2,455,200
2026/04/15 56 57 56 56 698,800
2026/04/14 57 58 56 56 2,055,800
2026/04/13 58 58 57 57 226,500
2026/04/10 58 59 57 58 622,500
2026/04/09 58 59 57 59 1,325,900
2026/04/08 58 59 58 58 463,800
2026/04/07 59 60 58 58 1,223,100
2026/04/06 59 60 59 59 530,100
2026/04/03 60 60 59 59 1,223,300
2026/03/27 57 60 57 60 1,541,300
2026/03/26 58 60 57 58 3,146,200
2026/03/25 56 61 56 60 5,184,500
2026/03/24 56 57 55 56 2,605,100
2026/03/23 56 56 55 55 3,252,500
2026/03/19 58 58 56 57 1,405,600
2026/03/18 56 58 55 57 4,932,600
2026/03/17 57 57 56 56 516,700
2026/03/16 56 57 55 57 2,129,800
2026/03/13 56 57 56 57 868,600
2026/03/12 57 57 56 56 1,219,600
2026/03/11 58 59 57 57 2,674,200
2026/03/10 57 58 56 57 2,394,700
2026/03/09 56 57 55 57 4,718,100
2026/03/06 57 59 56 58 1,311,500
2026/03/05 56 58 56 58 4,077,100
2026/03/04 55 57 54 55 6,169,100
2026/03/03 58 59 55 56 8,013,700
2026/03/02 59 60 58 58 4,437,800
2026/02/27 59 60 59 59 2,057,600
2026/02/26 60 60 59 60 3,465,100
2026/02/25 61 62 60 60 1,919,900
2026/02/24 65 65 61 62 5,495,600
2026/02/20 61 64 61 63 3,963,700
2026/02/19 60 61 59 60 2,996,400
2026/02/18 61 61 59 61 1,178,500
2026/02/17 61 62 59 61 4,057,000
2026/02/16 59 62 59 60 2,262,600
2026/02/13 60 60 58 58 1,862,600
2026/02/12 61 62 59 60 3,780,000
2026/02/10 59 63 58 63 5,242,300
2026/02/09 58 59 58 58 922,700
2026/02/06 58 58 57 58 2,052,100
2026/02/05 59 59 57 58 3,442,300
2026/02/04 58 59 58 59 664,800
2026/02/03 59 59 58 58 934,400
2026/02/02 59 60 58 59 2,185,300
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

このページの先頭へ