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
2002/12/30 457,474 457,474 448,505 453,489 196
2002/12/27 462,459 463,456 448,505 457,474 348
2002/12/26 438,539 463,456 438,539 460,465 555
2002/12/25 430,566 443,523 430,566 438,539 109
2002/12/24 433,554 433,554 422,591 426,578 198
2002/12/20 436,545 443,523 428,572 433,554 155
2002/12/19 418,606 433,554 418,606 433,554 158
2002/12/18 434,551 434,551 418,606 425,582 161
2002/12/17 442,526 443,523 430,566 435,548 160
2002/12/16 448,505 456,480 431,563 437,542 251
2002/12/13 447,508 463,456 444,520 448,505 520
2002/12/12 418,606 449,502 412,625 448,505 383
2002/12/11 429,569 438,539 420,600 423,588 215
2002/12/10 448,505 453,489 428,572 432,560 541
2002/12/09 458,471 464,453 449,502 457,474 350
2002/12/06 463,456 465,449 453,489 457,474 473
2002/12/05 456,480 466,446 449,502 457,474 519
2002/12/04 467,443 470,431 450,499 451,496 822
2002/12/03 456,480 475,416 446,511 464,453 2,365
2002/12/02 432,560 443,523 419,603 443,523 570
2002/11/29 412,625 446,511 403,655 427,575 670
2002/11/28 428,572 435,548 414,618 417,609 564
2002/11/27 388,704 423,588 388,704 423,588 448
2002/11/26 393,689 397,674 379,735 384,717 132
2002/11/25 398,671 403,655 378,738 378,738 192
2002/11/22 408,637 416,612 393,689 393,689 222
2002/11/21 392,692 417,609 376,744 406,646 394
2002/11/20 369,769 393,689 360,797 387,708 305
2002/11/19 357,808 378,738 348,837 364,784 411
2002/11/18 391,695 391,695 358,805 366,778 294
2002/11/15 398,671 403,655 386,711 392,692 375
2002/11/14 422,591 422,591 398,671 398,671 273
2002/11/13 418,606 427,575 411,628 423,588 270
2002/11/12 415,615 428,572 415,615 422,591 244
2002/11/11 434,551 437,542 423,588 430,566 282
2002/11/08 449,502 449,502 433,554 442,526 298
2002/11/07 444,520 448,505 433,554 448,505 257
2002/11/06 456,480 456,480 441,529 441,529 409
2002/11/05 467,443 468,440 449,502 451,496 598
2002/11/01 429,569 464,453 428,572 462,459 1,544
2002/10/31 432,560 433,554 414,618 419,603 433
2002/10/30 429,569 444,520 429,569 433,554 331
2002/10/29 448,505 448,505 437,542 444,520 257
2002/10/28 456,480 458,471 438,539 445,514 429
2002/10/25 463,456 464,453 451,496 451,496 493
2002/10/24 448,505 464,453 437,542 461,462 755
2002/10/23 430,566 456,480 425,582 448,505 673
2002/10/22 442,526 444,520 421,594 442,526 687
2002/10/21 467,443 468,440 435,548 446,511 942
2002/10/18 476,413 477,409 454,486 457,474 1,734
2002/10/17 438,539 474,419 428,572 462,459 2,312
2002/10/16 448,505 457,474 425,582 438,539 2,358
2002/10/15 397,674 417,609 393,689 417,609 1,352
2002/10/11 369,769 391,695 358,805 367,775 847
2002/10/10 346,845 363,787 328,904 356,812 371
2002/10/09 361,794 362,791 341,861 351,827 636
2002/10/08 350,830 368,772 311,960 349,834 1,561
2002/10/07 397,674 397,674 360,797 360,797 1,613
2002/10/04 416,612 432,560 401,661 410,631 1,542
2002/10/03 428,572 453,489 418,606 419,603 2,331
2002/10/02 478,406 487,376 430,566 437,542 3,073
2002/10/01 487,376 506,312 453,489 453,489 7,039
2002/09/30 443,523 498,339 439,535 492,360 8,462
2002/09/27 418,606 448,505 413,622 448,505 7,827
2002/09/26 363,787 398,671 361,794 398,671 7,843

このページの先頭へ