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
2004/12/30 527,244 534,219 526,247 527,244 131
2004/12/29 525,250 539,204 519,269 535,216 512
2004/12/28 495,349 525,250 495,349 518,272 368
2004/12/27 489,370 500,333 489,370 497,342 301
2004/12/24 498,339 501,330 492,360 492,360 414
2004/12/22 506,312 507,309 498,339 501,330 467
2004/12/21 503,323 507,309 500,333 505,317 272
2004/12/20 508,305 509,302 502,327 503,323 311
2004/12/17 508,305 514,287 504,320 512,293 350
2004/12/16 516,280 517,277 511,296 512,293 159
2004/12/15 527,244 527,244 515,284 517,277 213
2004/12/14 519,269 534,219 517,277 527,244 420
2004/12/13 519,269 519,269 514,287 515,284 412
2004/12/10 518,272 533,223 514,287 521,262 396
2004/12/09 518,272 519,269 513,290 514,287 123
2004/12/08 520,266 522,259 517,277 521,262 139
2004/12/07 524,253 525,250 520,266 522,259 111
2004/12/06 521,262 526,247 521,262 524,253 108
2004/12/03 522,259 526,247 521,262 522,259 106
2004/12/02 525,250 526,247 523,256 526,247 148
2004/12/01 536,213 536,213 523,256 523,256 138
2004/11/30 537,210 538,207 533,223 536,213 57
2004/11/29 533,223 538,207 530,234 537,210 77
2004/11/26 530,234 540,201 525,250 540,201 169
2004/11/25 537,210 547,176 528,240 530,234 323
2004/11/24 523,256 533,223 522,259 522,259 191
2004/11/22 536,213 537,210 527,244 528,240 175
2004/11/19 540,201 543,189 534,219 539,204 119
2004/11/18 541,197 548,173 540,201 546,180 94
2004/11/17 540,201 548,173 538,207 548,173 86
2004/11/16 556,146 556,146 540,201 540,201 212
2004/11/15 543,189 562,127 543,189 552,161 344
2004/11/12 538,207 543,189 533,223 538,207 152
2004/11/11 541,197 546,180 530,234 538,207 201
2004/11/10 539,204 541,197 526,247 538,207 269
2004/11/09 547,176 554,154 540,201 540,201 324
2004/11/08 548,173 551,164 537,210 537,210 203
2004/11/05 558,140 561,130 550,167 551,164 276
2004/11/04 567,109 568,106 559,136 564,121 122
2004/11/02 564,121 568,106 560,133 567,109 109
2004/11/01 585,050 585,050 563,124 573,090 158
2004/10/29 571,097 580,066 565,118 578,075 94
2004/10/28 564,121 580,066 563,124 580,066 136
2004/10/27 558,140 574,087 554,154 564,121 131
2004/10/26 572,093 573,090 542,194 548,173 336
2004/10/25 583,057 584,054 560,133 573,090 364
2004/10/22 589,038 597,011 576,081 597,011 353
2004/10/21 621,928 623,921 584,054 584,054 853
2004/10/20 593,023 639,869 588,041 633,888 3,772
2004/10/19 580,066 583,057 563,124 573,090 146
2004/10/18 580,066 602,992 570,100 573,090 441
2004/10/15 551,164 581,063 542,194 578,075 266
2004/10/14 533,223 588,041 531,229 554,154 411
2004/10/13 535,216 545,183 530,234 531,229 106
2004/10/12 544,186 554,154 540,201 545,183 79
2004/10/08 520,266 561,130 520,266 554,154 222
2004/10/07 525,250 532,226 520,266 525,250 110
2004/10/06 528,240 541,197 518,272 528,240 110
2004/10/05 540,201 543,189 534,219 536,213 48
2004/10/04 547,176 547,176 539,204 543,189 67
2004/10/01 543,189 547,176 537,210 546,180 89
2004/09/30 518,272 548,173 514,287 547,176 81
2004/09/29 523,256 528,240 514,287 514,287 53
2004/09/28 521,262 528,240 516,280 520,266 72
2004/09/27 548,173 549,170 538,207 538,207 55
2004/09/24 552,161 557,143 548,173 550,167 54
2004/09/22 573,090 578,075 538,207 565,118 133
2004/09/21 572,093 586,047 565,118 568,106 185
2004/09/17 555,149 586,047 555,149 582,060 336
2004/09/16 521,262 565,118 521,262 553,158 202
2004/09/15 578,075 578,075 537,210 539,204 475
2004/09/14 517,277 617,940 513,290 598,007 1,491
2004/09/13 510,299 518,272 510,299 518,272 179
2004/09/10 508,305 510,299 505,317 508,305 76
2004/09/09 510,299 514,287 504,320 508,305 70
2004/09/08 505,317 512,293 505,317 508,305 107
2004/09/07 509,302 512,293 502,327 506,312 149
2004/09/06 507,309 513,290 506,312 511,296 67
2004/09/03 517,277 523,256 506,312 513,290 161
2004/09/02 521,262 527,244 513,290 518,272 159
2004/09/01 520,266 530,234 518,272 524,253 192
2004/08/31 517,277 543,189 517,277 536,213 149
2004/08/30 524,253 524,253 517,277 517,277 48
2004/08/27 533,223 536,213 518,272 518,272 131
2004/08/26 503,323 534,219 503,323 534,219 242
2004/08/25 499,336 507,309 499,336 503,323 106
2004/08/24 508,305 508,305 501,330 502,327 106
2004/08/23 508,305 513,290 505,317 507,309 129
2004/08/20 508,305 513,290 503,323 507,309 106
2004/08/19 508,305 515,284 500,333 508,305 166
2004/08/18 513,290 513,290 497,342 503,323 164
2004/08/17 532,226 532,226 514,287 523,256 66
2004/08/16 538,207 538,207 519,269 526,247 82
2004/08/13 549,170 549,170 533,223 548,173 109
2004/08/12 558,140 560,133 550,167 557,143 64
2004/08/11 580,066 580,066 560,133 560,133 157
2004/08/10 538,207 566,115 535,216 563,124 197
2004/08/09 541,197 541,197 525,250 532,226 100
2004/08/06 536,213 558,140 528,240 541,197 304
2004/08/05 514,287 537,210 497,342 533,223 215
2004/08/04 498,339 518,272 487,376 518,272 383
2004/08/03 508,305 518,272 503,323 508,305 285
2004/08/02 538,207 541,197 497,342 515,284 576
2004/07/30 578,075 578,075 568,106 571,097 200
2004/07/29 607,974 607,974 579,072 588,041 181
2004/07/28 600,998 618,937 600,998 613,955 222
2004/07/27 630,897 632,891 599,004 602,992 206
2004/07/26 647,842 647,842 632,891 634,885 80
2004/07/23 648,838 652,824 645,848 649,835 64
2004/07/22 655,814 655,814 646,845 647,842 143
2004/07/21 651,829 663,789 651,829 661,795 200
2004/07/20 647,842 652,824 647,842 651,829 231
2004/07/16 661,795 667,774 655,814 661,795 219
2004/07/15 677,741 677,741 664,784 671,762 172
2004/07/14 702,658 706,645 677,741 678,738 233
2004/07/13 697,676 713,621 690,698 692,691 679
2004/07/12 668,771 677,741 665,781 667,774 284
2004/07/09 673,755 677,741 667,774 669,768 183
2004/07/08 677,741 679,734 674,752 675,749 179
2004/07/07 679,734 681,728 674,752 678,738 251
2004/07/06 695,682 697,676 687,709 687,709 207
2004/07/05 701,661 705,648 695,682 700,666 228
2004/07/02 704,651 706,645 698,673 700,666 205
2004/07/01 705,648 712,626 702,658 706,645 259
2004/06/30 712,626 713,621 705,648 708,639 201
2004/06/29 724,586 724,586 709,636 709,636 186
2004/06/28 719,602 722,593 707,642 712,626 109
2004/06/25 704,651 725,581 703,655 718,605 117
2004/06/24 714,618 714,618 702,658 709,636 95
2004/06/23 711,629 712,626 698,673 705,648 113
2004/06/22 716,612 716,612 707,642 708,639 122
2004/06/21 720,599 722,593 711,629 717,608 170
2004/06/18 719,602 722,593 715,615 720,599 208
2004/06/17 723,590 725,581 717,608 718,605 191
2004/06/16 727,575 734,553 721,596 727,575 210
2004/06/15 723,590 730,565 718,605 725,581 157
2004/06/14 716,612 734,553 715,615 719,602 871
2004/06/11 747,510 747,510 730,565 746,513 172
2004/06/10 757,476 764,452 727,575 750,498 330
2004/06/09 767,443 799,335 758,473 767,443 1,233
2004/06/08 735,550 737,543 723,590 727,575 107
2004/06/07 717,608 722,593 713,621 715,615 105
2004/06/04 724,586 724,586 709,636 717,608 98
2004/06/03 733,556 737,543 722,593 724,586 142
2004/06/02 725,581 757,476 725,581 742,525 289
2004/06/01 719,602 739,535 717,608 733,556 163
2004/05/31 724,586 730,565 717,608 718,605 49
2004/05/28 741,529 741,529 723,590 727,575 107
2004/05/27 725,581 742,525 717,608 742,525 148
2004/05/26 737,543 737,543 714,618 727,575 169
2004/05/25 756,479 756,479 725,581 727,575 131
2004/05/24 756,479 765,449 740,532 762,458 320
2004/05/21 738,538 754,486 731,562 752,492 181
2004/05/20 757,476 757,476 727,575 728,572 232
2004/05/19 725,581 757,476 702,658 751,495 407
2004/05/18 667,774 712,626 667,774 697,676 262
2004/05/17 712,626 722,593 666,777 677,741 514
2004/05/14 768,439 782,393 704,651 726,578 489
2004/05/13 797,344 822,261 778,406 787,375 1,128
2004/05/12 776,412 841,197 762,458 816,280 3,500
2004/05/11 737,543 757,476 718,605 757,476 883
2004/05/10 739,535 751,495 719,602 737,543 1,719
2004/05/07 703,655 739,535 697,676 729,569 661
2004/05/06 719,602 719,602 702,658 711,629 347
2004/04/30 725,581 733,556 706,645 719,602 471
2004/04/28 697,676 757,476 690,698 747,510 1,858
2004/04/27 682,725 703,655 682,725 694,685 340
2004/04/26 686,712 687,709 677,741 681,728 315
2004/04/23 695,682 699,669 692,691 694,685 156
2004/04/22 705,648 705,648 692,691 693,688 242
2004/04/21 700,666 704,651 692,691 700,666 246
2004/04/20 700,666 700,666 690,698 694,685 212
2004/04/19 709,636 710,633 695,682 700,666 224
2004/04/16 710,633 718,605 696,679 705,648 396
2004/04/15 731,562 732,559 705,648 707,642 296
2004/04/14 732,559 733,556 713,621 727,575 515
2004/04/13 707,642 721,596 700,666 712,626 527
2004/04/12 704,651 710,633 699,669 705,648 366
2004/04/09 705,648 715,615 699,669 707,642 316
2004/04/08 727,575 728,572 712,626 725,581 184
2004/04/07 712,626 733,556 707,642 730,565 217
2004/04/06 736,547 736,547 716,612 720,599 240
2004/04/05 750,498 757,476 731,562 739,535 522
2004/04/02 747,510 747,510 728,572 745,516 641
2004/04/01 696,679 724,586 691,694 721,596 617
2004/03/31 711,629 713,621 698,673 703,655 165
2004/03/30 714,618 718,605 707,642 713,621 296
2004/03/29 695,682 713,621 688,706 704,651 242
2004/03/26 678,738 686,712 675,749 678,738 163
2004/03/25 686,712 686,712 675,749 676,744 142
2004/03/24 681,728 690,698 674,752 680,731 203
2004/03/23 682,725 689,701 677,741 680,731 180
2004/03/22 699,669 699,669 683,722 683,722 175
2004/03/19 718,605 718,605 700,666 703,655 144
2004/03/18 723,590 732,559 709,636 715,615 351
2004/03/17 727,575 732,559 698,673 702,658 704
2004/03/16 674,752 683,722 672,759 676,744 171
2004/03/15 695,682 695,682 680,731 683,722 143
2004/03/12 699,669 703,655 688,706 695,682 174
2004/03/11 672,759 711,629 665,781 699,669 366
2004/03/10 679,734 679,734 665,781 673,755 199
2004/03/09 686,712 687,709 678,738 679,734 137
2004/03/08 694,685 694,685 682,725 687,709 139
2004/03/05 697,676 702,658 695,682 695,682 114
2004/03/04 692,691 717,608 692,691 699,669 254
2004/03/03 697,676 704,651 687,709 691,694 272
2004/03/02 735,550 735,550 705,648 707,642 331
2004/03/01 762,458 778,406 723,590 735,550 829
2004/02/27 698,673 732,559 687,709 732,559 1,146
2004/02/26 637,875 641,860 628,903 632,891 436
2004/02/25 649,835 655,814 637,875 641,860 397
2004/02/24 665,781 666,777 655,814 657,808 245
2004/02/23 676,744 676,744 663,789 666,777 213
2004/02/20 683,722 683,722 677,741 680,731 183
2004/02/19 690,698 695,682 682,725 683,722 154
2004/02/18 692,691 700,666 686,712 692,691 264
2004/02/17 683,722 697,676 678,738 688,706 230
2004/02/16 715,615 715,615 679,734 688,706 290
2004/02/13 658,805 720,599 657,808 717,608 676
2004/02/12 697,676 699,669 681,728 681,728 524
2004/02/10 712,626 723,590 709,636 713,621 226
2004/02/09 739,535 741,529 720,599 722,593 301
2004/02/06 737,543 756,479 727,575 756,479 354
2004/02/05 717,608 733,556 709,636 733,556 362
2004/02/04 776,412 776,412 735,550 736,547 388
2004/02/03 777,409 782,393 758,473 767,443 421
2004/02/02 758,473 772,427 748,507 752,492 615
2004/01/30 782,393 787,375 777,409 778,406 310
2004/01/29 790,366 797,344 784,387 787,375 356
2004/01/28 795,350 800,332 790,366 796,347 227
2004/01/27 797,344 804,320 795,350 796,347 331
2004/01/26 802,326 806,313 798,341 801,329 262
2004/01/23 815,283 817,277 808,307 808,307 239
2004/01/22 827,243 832,227 810,301 814,286 629
2004/01/21 820,267 834,221 818,274 833,224 666
2004/01/20 822,261 827,243 810,301 818,274 601
2004/01/19 816,280 816,280 808,307 816,280 357
2004/01/16 824,252 827,243 818,274 822,261 300
2004/01/15 831,231 834,221 824,252 827,243 252
2004/01/14 822,261 842,194 819,270 831,231 649
2004/01/13 825,249 826,246 812,292 824,252 331
2004/01/09 825,249 830,234 817,277 819,270 352
2004/01/08 837,209 838,206 827,243 831,231 356
2004/01/07 819,270 849,170 813,289 840,200 672
2004/01/06 824,252 827,243 816,280 826,246 313
2004/01/05 813,289 822,261 813,289 817,277 121

このページの先頭へ