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
2006/12/29 600,001 609,967 600,001 606,977 148
2006/12/28 605,980 614,952 600,998 608,971 487
2006/12/27 607,974 607,974 598,007 602,992 304
2006/12/26 566,115 607,974 566,115 606,977 507
2006/12/25 579,072 586,047 566,115 581,063 313
2006/12/22 587,044 592,026 578,075 587,044 394
2006/12/21 583,057 593,023 578,075 588,041 358
2006/12/20 586,047 591,032 580,066 590,035 389
2006/12/19 573,090 588,041 572,093 585,050 550
2006/12/18 552,161 584,054 548,173 580,066 386
2006/12/15 545,183 565,118 533,223 561,130 439
2006/12/14 525,250 548,173 518,272 548,173 255
2006/12/13 518,272 528,240 514,287 528,240 141
2006/12/12 524,253 530,234 517,277 525,250 229
2006/12/11 543,189 548,173 530,234 534,219 157
2006/12/08 532,226 545,183 530,234 540,201 131
2006/12/07 549,170 549,170 530,234 541,197 308
2006/12/06 567,109 568,106 554,154 562,127 314
2006/12/05 573,090 588,041 570,100 574,087 682
2006/12/04 548,173 573,090 539,204 568,106 398
2006/12/01 534,219 546,180 533,223 541,197 298
2006/11/30 508,305 545,183 503,323 544,186 868
2006/11/29 506,312 508,305 498,339 505,317 134
2006/11/28 490,366 508,305 489,370 506,312 269
2006/11/27 487,376 499,336 486,379 499,336 107
2006/11/24 489,370 496,345 476,413 495,349 95
2006/11/22 443,523 495,349 442,526 484,385 254
2006/11/21 433,554 445,514 432,560 445,514 154
2006/11/20 430,566 442,526 418,606 438,539 212
2006/11/17 448,505 451,496 428,572 429,569 149
2006/11/16 464,453 464,453 448,505 451,496 122
2006/11/15 454,486 464,453 451,496 464,453 164
2006/11/14 450,499 462,459 446,511 453,489 149
2006/11/13 448,505 451,496 438,539 444,520 263
2006/11/10 481,397 481,397 460,465 463,456 242
2006/11/09 502,327 503,323 478,406 480,400 204
2006/11/08 523,256 523,256 496,345 498,339 179
2006/11/07 519,269 523,256 514,287 514,287 164
2006/11/06 505,317 517,277 503,323 514,287 241
2006/11/02 504,320 506,312 498,339 505,317 103
2006/11/01 496,345 507,309 493,357 506,312 113
2006/10/31 499,336 501,330 483,388 491,363 182
2006/10/30 495,349 497,342 489,370 497,342 81
2006/10/27 502,327 502,327 494,352 494,352 99
2006/10/26 493,357 510,299 493,357 497,342 321
2006/10/25 498,339 498,339 491,363 496,345 87
2006/10/24 497,342 499,336 493,357 493,357 95
2006/10/23 497,342 497,342 482,392 493,357 115
2006/10/20 493,357 505,317 488,373 497,342 199
2006/10/19 508,305 511,296 487,376 496,345 566
2006/10/18 436,545 488,373 435,548 483,388 745
2006/10/17 440,532 440,532 433,554 438,539 264
2006/10/16 434,551 445,514 424,585 435,548 428
2006/10/13 388,704 413,622 388,704 409,634 382
2006/10/12 367,775 384,717 358,805 375,747 282
2006/10/11 403,655 406,646 373,754 377,741 525
2006/10/10 418,606 429,569 414,618 415,615 205
2006/10/06 428,572 428,572 421,594 425,582 122
2006/10/05 434,551 436,545 423,588 428,572 129
2006/10/04 437,542 441,529 430,566 432,560 117
2006/10/03 441,529 443,523 434,551 438,539 105
2006/10/02 439,535 448,505 439,535 441,529 58
2006/09/29 443,523 450,499 441,529 441,529 132
2006/09/28 429,569 453,489 428,572 448,505 171
2006/09/27 417,609 436,545 417,609 428,572 369
2006/09/26 435,548 441,529 414,618 422,591 309
2006/09/25 456,480 464,453 436,545 440,532 233
2006/09/22 485,382 488,373 459,468 466,446 402
2006/09/21 492,360 498,339 487,376 489,370 176
2006/09/20 497,342 498,339 491,363 497,342 112
2006/09/19 492,360 501,330 486,379 499,336 188
2006/09/15 494,352 495,349 490,366 490,366 121
2006/09/14 494,352 498,339 494,352 494,352 126
2006/09/13 498,339 500,333 494,352 495,349 177
2006/09/12 499,336 500,333 495,349 498,339 158
2006/09/11 501,330 503,323 497,342 499,336 163
2006/09/08 503,323 506,312 500,333 502,327 175
2006/09/07 518,272 536,213 506,312 506,312 1,138
2006/09/06 501,330 502,327 497,342 499,336 124
2006/09/05 502,327 505,317 500,333 503,323 79
2006/09/04 500,333 502,327 500,333 502,327 105
2006/09/01 497,342 501,330 493,357 497,342 165
2006/08/31 497,342 499,336 495,349 497,342 68
2006/08/30 501,330 503,323 495,349 497,342 124
2006/08/29 498,339 504,320 498,339 500,333 98
2006/08/28 510,299 511,296 494,352 496,345 268
2006/08/25 503,323 508,305 500,333 500,333 202
2006/08/24 505,317 508,305 503,323 506,312 94
2006/08/23 508,305 511,296 505,317 508,305 150
2006/08/22 519,269 519,269 506,312 511,296 126
2006/08/21 528,240 528,240 512,293 513,290 181
2006/08/18 515,284 533,223 514,287 518,272 553
2006/08/17 516,280 527,244 508,305 509,302 415
2006/08/16 504,320 523,256 502,327 519,269 507
2006/08/15 495,349 508,305 495,349 498,339 258
2006/08/14 490,366 493,357 489,370 493,357 96
2006/08/11 491,363 492,360 488,373 490,366 130
2006/08/10 491,363 497,342 489,370 491,363 177
2006/08/09 494,352 495,349 488,373 492,360 161
2006/08/08 497,342 502,327 489,370 494,352 217
2006/08/07 506,312 512,293 496,345 498,339 214
2006/08/04 508,305 520,266 508,305 514,287 126
2006/08/03 513,290 524,253 508,305 508,305 196
2006/08/02 498,339 518,272 496,345 518,272 254
2006/08/01 501,330 501,330 495,349 499,336 126
2006/07/31 491,363 510,299 485,382 500,333 329
2006/07/28 493,357 494,352 483,388 491,363 204
2006/07/27 495,349 496,345 489,370 493,357 187
2006/07/26 494,352 514,287 489,370 497,342 392
2006/07/25 493,357 499,336 491,363 491,363 125
2006/07/24 496,345 499,336 486,379 489,370 190
2006/07/21 501,330 508,305 496,345 504,320 146
2006/07/20 505,317 518,272 498,339 509,302 300
2006/07/19 515,284 515,284 484,385 488,373 475
2006/07/18 580,066 581,063 509,302 515,284 1,413
2006/07/13 490,366 498,339 484,385 490,366 328
2006/07/12 501,330 508,305 498,339 499,336 251
2006/07/11 512,293 514,287 499,336 503,323 322
2006/07/10 505,317 518,272 504,320 515,284 156
2006/07/07 525,250 530,234 513,290 513,290 248
2006/07/06 535,216 541,197 518,272 519,269 316
2006/07/05 538,207 553,158 536,213 542,194 221
2006/07/04 568,106 568,106 549,170 549,170 345
2006/07/03 533,223 566,115 526,247 563,124 670
2006/06/30 518,272 551,164 511,296 535,216 1,627
2006/06/29 503,323 515,284 503,323 509,302 235
2006/06/28 499,336 508,305 498,339 505,317 157
2006/06/27 505,317 510,299 499,336 505,317 265
2006/06/26 521,262 521,262 503,323 506,312 464
2006/06/23 531,229 535,216 523,256 527,244 165
2006/06/22 538,207 539,204 530,234 531,229 314
2006/06/21 531,229 541,197 527,244 538,207 202
2006/06/20 537,210 542,194 524,253 528,240 339
2006/06/19 538,207 541,197 533,223 535,216 150
2006/06/16 546,180 550,167 536,213 536,213 270
2006/06/15 548,173 557,143 535,216 536,213 285
2006/06/14 528,240 540,201 513,290 540,201 367
2006/06/13 543,189 553,158 534,219 537,210 286
2006/06/12 553,158 567,109 545,183 558,140 220
2006/06/09 544,186 558,140 536,213 548,173 274
2006/06/08 548,173 555,149 531,229 538,207 313
2006/06/07 578,075 583,057 561,130 561,130 175
2006/06/06 568,106 596,014 568,106 580,066 227
2006/06/05 556,146 617,940 556,146 598,007 421
2006/06/02 583,057 598,007 528,240 582,060 561
2006/06/01 622,924 635,881 583,057 583,057 307
2006/05/31 627,909 642,857 619,934 626,912 340
2006/05/30 629,900 654,817 621,928 642,857 549
2006/05/29 639,869 639,869 622,924 626,912 270
2006/05/26 637,875 637,875 605,980 628,903 636
2006/05/25 694,685 694,685 620,931 622,924 3,445
2006/05/24 593,023 600,001 578,075 595,017 150
2006/05/23 583,057 592,026 579,072 585,050 99
2006/05/22 598,007 611,961 583,057 583,057 285
2006/05/19 531,229 580,066 528,240 573,090 267
2006/05/18 547,176 550,167 533,223 541,197 312
2006/05/17 558,140 577,078 558,140 566,115 342
2006/05/16 602,992 607,974 558,140 559,136 518
2006/05/15 600,001 607,974 598,007 600,998 263
2006/05/12 600,001 613,955 598,007 612,958 219
2006/05/11 617,940 622,924 605,980 605,980 200
2006/05/10 632,891 633,888 617,940 619,934 134
2006/05/09 618,937 644,851 618,937 631,894 440
2006/05/08 623,921 623,921 610,964 617,940 155
2006/05/02 631,894 631,894 619,934 623,921 293
2006/05/01 645,848 656,811 632,891 635,881 437
2006/04/28 598,007 641,860 597,011 634,885 1,707
2006/04/27 646,845 657,808 607,974 637,875 2,603
2006/04/26 686,712 706,645 679,734 696,679 301
2006/04/25 662,792 677,741 662,792 676,744 305
2006/04/24 662,792 677,741 655,814 672,759 248
2006/04/21 698,673 699,669 678,738 682,725 506
2006/04/20 707,642 707,642 698,673 699,669 241
2006/04/19 716,612 720,599 707,642 708,639 120
2006/04/18 703,655 717,608 703,655 714,618 92
2006/04/17 728,572 728,572 702,658 702,658 340
2006/04/14 721,596 730,565 718,605 727,575 132
2006/04/13 725,581 730,565 721,596 721,596 214
2006/04/12 725,581 735,550 722,593 735,550 198
2006/04/11 725,581 736,547 724,586 736,547 197
2006/04/10 746,513 746,513 724,586 732,559 257
2006/04/07 741,529 747,510 734,553 746,513 284
2006/04/06 748,507 761,464 744,519 745,516 140
2006/04/05 774,418 775,415 748,507 753,489 258
2006/04/04 775,415 778,406 771,430 774,418 275
2006/04/03 757,476 785,384 757,476 770,433 523
2006/03/31 749,504 758,473 736,547 744,519 373
2006/03/30 738,538 764,452 737,543 750,498 607
2006/03/29 717,608 731,562 707,642 729,569 390
2006/03/28 697,676 711,629 697,676 709,636 183
2006/03/27 720,599 721,596 702,658 702,658 225
2006/03/24 715,615 727,575 713,621 714,618 228
2006/03/23 711,629 736,547 706,645 735,550 400
2006/03/22 714,618 714,618 702,658 713,621 187
2006/03/20 705,648 715,615 703,655 709,636 224
2006/03/17 707,642 707,642 697,676 705,648 121
2006/03/16 717,608 717,608 697,676 707,642 289
2006/03/15 720,599 728,572 717,608 725,581 202
2006/03/14 732,559 732,559 714,618 720,599 272
2006/03/13 741,529 741,529 728,572 736,547 164
2006/03/10 728,572 741,529 722,593 732,559 195
2006/03/09 716,612 725,581 710,633 725,581 137
2006/03/08 704,651 723,590 698,673 721,596 160
2006/03/07 724,586 724,586 711,629 712,626 128
2006/03/06 722,593 731,562 717,608 725,581 254
2006/03/03 719,602 745,516 713,621 742,525 281
2006/03/02 730,565 757,476 722,593 724,586 265
2006/03/01 717,608 729,569 717,608 729,569 238
2006/02/28 750,498 750,498 727,575 729,569 267
2006/02/27 785,384 788,372 742,525 750,498 410
2006/02/24 785,384 805,317 777,409 777,409 977
2006/02/23 760,467 774,418 742,525 765,449 1,364
2006/02/22 718,605 718,605 677,741 701,661 394
2006/02/21 599,004 708,639 599,004 708,639 797
2006/02/20 637,875 646,845 602,992 608,971 735
2006/02/17 680,731 695,682 648,838 657,808 548
2006/02/16 677,741 696,679 652,824 690,698 784
2006/02/15 743,522 749,504 686,712 697,676 1,627
2006/02/14 759,470 774,418 730,565 735,550 1,397
2006/02/13 803,323 825,249 757,476 789,369 797
2006/02/10 876,080 878,074 799,335 843,191 520
2006/02/09 877,077 881,065 862,127 867,111 315
2006/02/08 888,040 901,994 857,144 860,133 1,177
2006/02/07 883,058 889,037 877,077 884,053 457
2006/02/06 863,123 892,028 863,123 882,062 1,164
2006/02/03 856,148 869,105 840,200 862,127 403
2006/02/02 867,111 869,105 847,178 855,151 518
2006/02/01 872,093 905,982 857,144 875,083 1,987
2006/01/31 823,256 837,209 822,261 832,227 305
2006/01/30 828,240 835,218 821,264 823,256 365
2006/01/27 840,200 842,194 825,249 838,206 354
2006/01/26 818,274 833,224 818,274 832,227 323
2006/01/25 823,256 835,218 812,292 822,261 426
2006/01/24 805,317 814,286 792,360 813,289 449
2006/01/23 767,443 797,344 757,476 775,415 569
2006/01/20 843,191 845,184 778,406 801,329 778
2006/01/19 776,412 836,213 772,427 823,256 854
2006/01/18 807,310 817,277 747,510 766,446 1,716
2006/01/17 858,141 894,022 828,240 847,178 1,373
2006/01/16 906,979 914,951 887,044 907,975 1,466
2006/01/13 875,083 902,991 868,108 897,010 1,143
2006/01/12 863,123 882,062 862,127 878,074 813
2006/01/11 872,093 874,087 832,227 864,120 1,415
2006/01/10 918,939 919,936 868,108 880,068 1,455
2006/01/06 897,010 926,911 876,080 915,948 3,213
2006/01/05 854,154 882,062 832,227 879,071 1,585
2006/01/04 851,163 861,130 842,194 853,157 630

このページの先頭へ