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
2005/12/30 830,234 836,213 824,252 831,231 282
2005/12/29 810,301 827,243 809,304 821,264 462
2005/12/28 800,332 817,277 795,350 814,286 742
2005/12/27 787,375 842,194 785,384 813,289 1,024
2005/12/26 779,403 791,363 778,406 782,393 504
2005/12/22 787,375 792,360 777,409 789,369 296
2005/12/21 793,356 795,350 780,400 789,369 593
2005/12/20 800,332 802,326 792,360 793,356 361
2005/12/19 813,289 813,289 789,369 802,326 433
2005/12/16 820,267 820,267 801,329 803,323 349
2005/12/15 803,323 822,261 796,347 821,264 664
2005/12/14 794,353 808,307 783,390 794,353 346
2005/12/13 787,375 789,369 772,427 789,369 298
2005/12/12 796,347 797,344 785,384 788,372 312
2005/12/09 769,436 789,369 764,452 787,375 232
2005/12/08 775,415 785,384 763,455 769,436 375
2005/12/07 807,310 817,277 784,387 785,384 493
2005/12/06 812,292 812,292 803,323 807,310 466
2005/12/05 840,200 850,166 818,274 819,270 931
2005/12/02 811,296 832,227 803,323 832,227 1,183
2005/12/01 781,396 807,310 778,406 805,317 784
2005/11/30 779,403 789,369 766,446 785,384 425
2005/11/29 767,443 801,329 763,455 771,430 972
2005/11/28 774,418 779,403 762,458 769,436 301
2005/11/25 753,489 771,430 740,532 771,430 368
2005/11/24 781,396 785,384 749,504 753,489 667
2005/11/22 738,538 761,464 735,550 761,464 528
2005/11/21 730,565 739,535 729,569 733,556 216
2005/11/18 716,612 745,516 716,612 740,532 771
2005/11/17 721,596 725,581 714,618 714,618 286
2005/11/16 716,612 726,578 714,618 719,602 322
2005/11/15 731,562 733,556 717,608 718,605 381
2005/11/14 728,572 745,516 728,572 731,562 344
2005/11/11 735,550 737,543 728,572 732,559 329
2005/11/10 743,522 743,522 729,569 739,535 313
2005/11/09 755,482 757,476 727,575 746,513 510
2005/11/08 718,605 755,482 718,605 745,516 821
2005/11/07 725,581 729,569 710,633 711,629 839
2005/11/04 757,476 759,470 737,543 740,532 689
2005/11/02 778,406 781,396 749,504 759,470 1,120
2005/11/01 757,476 772,427 757,476 768,439 607
2005/10/31 807,310 809,304 752,492 755,482 2,414
2005/10/28 797,344 830,234 795,350 817,277 845
2005/10/27 842,194 849,170 795,350 802,326 1,670
2005/10/26 832,227 866,114 822,261 832,227 1,965
2005/10/25 867,111 909,967 828,240 852,160 3,609
2005/10/24 835,218 882,062 827,243 865,117 3,840
2005/10/21 799,335 825,249 794,353 816,280 1,161
2005/10/20 790,366 821,264 786,381 793,356 2,341
2005/10/19 772,427 793,356 768,439 793,356 1,094
2005/10/18 757,476 785,384 750,498 764,452 956
2005/10/17 762,458 766,446 739,535 749,504 421
2005/10/14 777,409 781,396 755,482 760,467 1,058
2005/10/13 717,608 766,446 715,615 766,446 1,273
2005/10/12 737,543 742,525 712,626 717,608 599
2005/10/11 745,516 767,443 722,593 733,556 1,863
2005/10/07 722,593 739,535 707,642 737,543 1,155
2005/10/06 690,698 730,565 682,725 728,572 2,106
2005/10/05 707,642 711,629 675,749 687,709 1,339
2005/10/04 683,722 695,682 682,725 691,694 587
2005/10/03 659,802 698,673 655,814 673,755 708
2005/09/30 654,817 654,817 646,845 649,835 259
2005/09/29 665,781 665,781 650,832 656,811 282
2005/09/28 662,792 676,744 662,792 668,771 227
2005/09/27 674,752 674,752 652,824 655,814 280
2005/09/26 681,728 688,706 669,768 680,731 362
2005/09/22 658,805 722,593 652,824 701,661 3,652
2005/09/21 641,860 653,820 639,869 648,838 528
2005/09/20 634,885 639,869 634,885 637,875 160
2005/09/16 634,885 634,885 629,900 632,891 93
2005/09/15 636,878 639,869 633,888 634,885 177
2005/09/14 632,891 642,857 629,900 640,863 219
2005/09/13 630,897 634,885 627,909 629,900 186
2005/09/12 628,903 634,885 628,903 631,894 188
2005/09/09 627,909 633,888 625,915 629,900 147
2005/09/08 631,894 633,888 626,912 629,900 114
2005/09/07 639,869 642,857 624,918 628,903 352
2005/09/06 640,863 651,829 637,875 642,857 380
2005/09/05 657,808 658,805 638,872 647,842 1,006
2005/09/02 641,860 662,792 633,888 650,832 2,500
2005/09/01 611,961 617,940 608,971 611,961 319
2005/08/31 613,955 616,943 611,961 614,952 79
2005/08/30 615,946 616,943 612,958 614,952 133
2005/08/29 616,943 619,934 613,955 615,946 156
2005/08/26 615,946 619,934 615,946 619,934 121
2005/08/25 619,934 620,931 614,952 619,934 209
2005/08/24 616,943 622,924 615,946 619,934 147
2005/08/23 622,924 625,915 619,934 620,931 157
2005/08/22 631,894 631,894 624,918 626,912 155
2005/08/19 631,894 633,888 622,924 633,888 290
2005/08/18 623,921 637,875 622,924 636,878 311
2005/08/17 627,909 628,903 622,924 624,918 106
2005/08/16 634,885 634,885 624,918 628,903 134
2005/08/15 624,918 630,897 621,928 625,915 207
2005/08/12 620,931 632,891 620,931 623,921 191
2005/08/11 623,921 625,915 617,940 620,931 214
2005/08/10 632,891 632,891 614,952 615,946 225
2005/08/09 608,971 617,940 608,971 613,955 144
2005/08/08 609,967 612,958 602,992 610,964 169
2005/08/05 613,955 615,946 612,958 614,952 144
2005/08/04 620,931 622,924 613,955 617,940 165
2005/08/03 626,912 629,900 621,928 621,928 98
2005/08/02 625,915 632,891 623,921 624,918 113
2005/08/01 632,891 633,888 618,937 625,915 473
2005/07/29 664,784 664,784 635,881 643,854 347
2005/07/28 670,765 670,765 656,811 664,784 360
2005/07/27 643,854 676,744 634,885 663,789 922
2005/07/26 638,872 638,872 629,900 637,875 114
2005/07/25 641,860 641,860 632,891 637,875 150
2005/07/22 629,900 646,845 624,918 637,875 447
2005/07/21 618,937 629,900 617,940 629,900 190
2005/07/20 617,940 620,931 612,958 620,931 215
2005/07/19 622,924 622,924 613,955 616,943 184
2005/07/15 636,878 636,878 618,937 619,934 227
2005/07/14 644,851 645,848 632,891 632,891 246
2005/07/13 634,885 650,832 632,891 641,860 1,150
2005/07/12 624,918 634,885 623,921 633,888 417
2005/07/11 617,940 625,915 615,946 622,924 221
2005/07/08 607,974 612,958 606,977 612,958 78
2005/07/07 607,974 614,952 607,974 608,971 110
2005/07/06 610,964 613,955 609,967 610,964 74
2005/07/05 617,940 620,931 610,964 610,964 124
2005/07/04 616,943 617,940 612,958 616,943 135
2005/07/01 606,977 626,912 605,980 620,931 441
2005/06/30 606,977 612,958 606,977 609,967 88
2005/06/29 608,971 612,958 603,986 609,967 195
2005/06/28 610,964 612,958 607,974 608,971 101
2005/06/27 610,964 612,958 609,967 609,967 99
2005/06/24 611,961 613,955 610,964 612,958 86
2005/06/23 610,964 614,952 608,971 611,961 98
2005/06/22 613,955 615,946 605,980 609,967 191
2005/06/21 603,986 607,974 601,995 604,983 106
2005/06/20 608,971 609,967 601,995 604,983 188
2005/06/17 612,958 615,946 611,961 614,952 116
2005/06/16 632,891 633,888 608,971 608,971 275
2005/06/15 639,869 644,851 628,903 629,900 675
2005/06/14 637,875 657,808 615,946 619,934 1,517
2005/06/13 598,007 600,998 597,011 598,007 190
2005/06/10 598,007 600,998 597,011 598,007 87
2005/06/09 600,998 600,998 597,011 598,007 114
2005/06/08 602,992 606,977 599,004 600,998 118
2005/06/07 598,007 600,998 595,017 598,007 116
2005/06/06 602,992 603,986 599,004 600,998 93
2005/06/03 600,998 606,977 598,007 606,977 159
2005/06/02 603,986 609,967 602,992 604,983 132
2005/06/01 602,992 609,967 598,007 602,992 103
2005/05/31 598,007 602,992 597,011 602,992 77
2005/05/30 598,007 601,995 598,007 599,004 61
2005/05/27 595,017 600,998 592,026 598,007 98
2005/05/26 596,014 602,992 594,020 598,007 80
2005/05/25 611,961 615,946 598,007 599,004 149
2005/05/24 603,986 604,983 597,011 603,986 150
2005/05/23 610,964 610,964 601,995 603,986 107
2005/05/20 605,980 605,980 598,007 602,992 84
2005/05/19 603,986 606,977 600,001 605,980 81
2005/05/18 606,977 608,971 595,017 601,995 109
2005/05/17 602,992 609,967 588,041 603,986 279
2005/05/16 612,958 617,940 598,007 598,007 175
2005/05/13 630,897 636,878 622,924 624,918 144
2005/05/12 638,872 639,869 627,909 629,900 155
2005/05/11 630,897 646,845 630,897 638,872 140
2005/05/10 644,851 652,824 627,909 630,897 412
2005/05/09 631,894 652,824 631,894 647,842 645
2005/05/06 626,912 635,881 621,928 630,897 456
2005/05/02 622,924 637,875 611,961 633,888 553
2005/04/28 606,977 622,924 604,983 622,924 370
2005/04/27 600,001 603,986 598,007 600,998 92
2005/04/26 616,943 619,934 600,001 602,992 170
2005/04/25 597,011 627,909 597,011 616,943 274
2005/04/22 600,001 604,983 598,007 601,995 85
2005/04/21 596,014 604,983 588,041 604,983 167
2005/04/20 597,011 607,974 596,014 600,998 122
2005/04/19 584,054 604,983 584,054 598,007 197
2005/04/18 588,041 596,014 582,060 582,060 389
2005/04/15 607,974 621,928 603,986 611,961 288
2005/04/14 605,980 611,961 603,986 611,961 115
2005/04/13 612,958 613,955 606,977 610,964 147
2005/04/12 600,001 613,955 600,001 602,992 174
2005/04/11 601,995 602,992 598,007 600,998 150
2005/04/08 600,998 607,974 600,998 602,992 130
2005/04/07 609,967 611,961 601,995 604,983 157
2005/04/06 618,937 621,928 608,971 609,967 209
2005/04/05 613,955 622,924 608,971 611,961 282
2005/04/04 607,974 623,921 600,001 612,958 388
2005/04/01 598,007 600,001 592,026 598,007 376
2005/03/31 602,992 609,967 596,014 606,977 86
2005/03/30 609,967 610,964 596,014 598,007 313
2005/03/29 623,921 623,921 605,980 612,958 280
2005/03/28 622,924 623,921 615,946 615,946 185
2005/03/25 626,912 627,909 617,940 623,921 162
2005/03/24 626,912 633,888 622,924 627,909 135
2005/03/23 629,900 640,863 621,928 628,903 205
2005/03/22 639,869 639,869 625,915 635,881 221
2005/03/18 632,891 644,851 629,900 637,875 195
2005/03/17 646,845 652,824 630,897 632,891 278
2005/03/16 660,798 664,784 647,842 655,814 374
2005/03/15 674,752 677,741 647,842 658,805 1,263
2005/03/14 633,888 640,863 600,001 614,952 308
2005/03/11 618,937 636,878 618,937 632,891 243
2005/03/10 607,974 624,918 607,974 617,940 243
2005/03/09 607,974 610,964 601,995 605,980 241
2005/03/08 607,974 610,964 603,986 607,974 190
2005/03/07 612,958 615,946 607,974 611,961 100
2005/03/04 620,931 626,912 612,958 617,940 199
2005/03/03 628,903 628,903 617,940 625,915 221
2005/03/02 637,875 645,848 629,900 634,885 107
2005/03/01 645,848 649,835 632,891 637,875 254
2005/02/28 656,811 656,811 642,857 655,814 173
2005/02/25 657,808 657,808 647,842 657,808 228
2005/02/24 632,891 681,728 632,891 652,824 944
2005/02/23 617,940 627,909 608,971 627,909 268
2005/02/22 625,915 635,881 616,943 627,909 536
2005/02/21 607,974 614,952 603,986 605,980 297
2005/02/18 572,093 614,952 570,100 606,977 272
2005/02/17 578,075 578,075 572,093 572,093 164
2005/02/16 599,004 599,004 578,075 585,050 224
2005/02/15 603,986 606,977 602,992 602,992 113
2005/02/14 607,974 614,952 603,986 603,986 212
2005/02/10 603,986 610,964 602,992 608,971 100
2005/02/09 609,967 614,952 603,986 603,986 111
2005/02/08 603,986 612,958 600,998 610,964 172
2005/02/07 602,992 607,974 600,001 600,998 123
2005/02/04 624,918 630,897 607,974 609,967 171
2005/02/03 617,940 641,860 615,946 622,924 369
2005/02/02 628,903 628,903 615,946 617,940 317
2005/02/01 670,765 670,765 623,921 637,875 430
2005/01/31 678,738 682,725 661,795 671,762 285
2005/01/28 663,789 696,679 658,805 678,738 654
2005/01/27 687,709 687,709 657,808 666,777 323
2005/01/26 704,651 706,645 668,771 672,759 478
2005/01/25 697,676 721,596 677,741 684,719 1,832
2005/01/24 623,921 717,608 623,921 706,645 1,523
2005/01/21 617,940 627,909 613,955 627,909 141
2005/01/20 635,881 635,881 619,934 619,934 286
2005/01/19 598,007 635,881 597,011 629,900 473
2005/01/18 607,974 614,952 603,986 603,986 191
2005/01/17 631,894 631,894 618,937 622,924 273
2005/01/14 613,955 632,891 598,007 632,891 424
2005/01/13 618,937 625,915 600,998 622,924 467
2005/01/12 637,875 637,875 619,934 627,909 491
2005/01/11 637,875 651,829 625,915 645,848 796
2005/01/07 625,915 645,848 607,974 636,878 1,294
2005/01/06 578,075 621,928 578,075 618,937 1,160
2005/01/05 561,130 588,041 555,149 580,066 942
2005/01/04 529,237 568,106 529,237 564,121 598

このページの先頭へ