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
2007/12/28 574,087 617,940 574,087 617,940 297
2007/12/27 593,023 595,017 568,106 589,038 336
2007/12/26 570,100 601,995 568,106 591,032 302
2007/12/25 573,090 573,090 558,140 564,121 228
2007/12/21 555,149 576,081 548,173 562,127 672
2007/12/20 584,054 589,038 565,118 565,118 364
2007/12/19 587,044 597,011 583,057 584,054 210
2007/12/18 577,078 602,992 577,078 597,011 333
2007/12/17 598,007 603,986 585,050 586,047 359
2007/12/14 621,928 625,915 603,986 607,974 290
2007/12/13 633,888 633,888 623,921 625,915 110
2007/12/12 619,934 631,894 619,934 630,897 267
2007/12/11 630,897 644,851 622,924 639,869 448
2007/12/10 620,931 621,928 610,964 621,928 289
2007/12/07 646,845 647,842 625,915 625,915 261
2007/12/06 645,848 657,808 641,860 645,848 245
2007/12/05 641,860 653,820 634,885 648,838 364
2007/12/04 640,863 662,792 637,875 649,835 458
2007/12/03 643,854 652,824 637,875 637,875 404
2007/11/30 615,946 647,842 615,946 647,842 462
2007/11/29 619,934 630,897 618,937 618,937 540
2007/11/28 608,971 615,946 603,986 614,952 221
2007/11/27 587,044 612,958 585,050 609,967 275
2007/11/26 576,081 588,041 576,081 588,041 120
2007/11/22 569,103 576,081 564,121 574,087 199
2007/11/21 588,041 596,014 576,081 579,072 152
2007/11/20 573,090 578,075 561,130 578,075 296
2007/11/19 593,023 600,998 588,041 588,041 200
2007/11/16 597,011 597,011 586,047 592,026 179
2007/11/15 604,983 620,931 602,992 602,992 166
2007/11/14 605,980 619,934 601,995 614,952 320
2007/11/13 582,060 604,983 580,066 599,004 526
2007/11/12 568,106 573,090 548,173 562,127 342
2007/11/09 590,035 592,026 577,078 583,057 242
2007/11/08 579,072 588,041 573,090 582,060 434
2007/11/07 608,971 615,946 596,014 598,007 320
2007/11/06 618,937 626,912 603,986 607,974 405
2007/11/05 618,937 636,878 616,943 620,931 349
2007/11/02 610,964 625,915 607,974 620,931 391
2007/11/01 636,878 642,857 621,928 629,900 443
2007/10/31 642,857 650,832 632,891 636,878 571
2007/10/30 670,765 670,765 657,808 659,802 787
2007/10/29 687,709 687,709 662,792 665,781 1,063
2007/10/26 669,768 677,741 650,832 675,749 982
2007/10/25 676,744 679,734 653,820 677,741 2,509
2007/10/24 633,888 672,759 627,909 662,792 2,947
2007/10/23 637,875 640,863 613,955 617,940 562
2007/10/22 581,063 635,881 581,063 631,894 667
2007/10/19 603,986 617,940 603,986 610,964 494
2007/10/18 573,090 622,924 573,090 621,928 328
2007/10/17 573,090 596,014 569,103 578,075 348
2007/10/16 599,004 600,998 583,057 585,050 418
2007/10/15 622,924 626,912 606,977 607,974 327
2007/10/12 615,946 620,931 607,974 614,952 339
2007/10/11 593,023 616,943 586,047 615,946 421
2007/10/10 617,940 626,912 585,050 594,020 603
2007/10/09 617,940 653,820 607,974 611,961 1,060
2007/10/05 599,004 612,958 581,063 612,958 842
2007/10/04 584,054 600,998 571,097 600,998 586
2007/10/03 583,057 586,047 564,121 580,066 697
2007/10/02 550,167 581,063 550,167 580,066 396
2007/10/01 557,143 561,130 552,161 554,154 167
2007/09/28 554,154 556,146 539,204 553,158 552
2007/09/27 527,244 563,124 527,244 555,149 635
2007/09/26 497,342 523,256 492,360 522,259 441
2007/09/25 494,352 505,317 489,370 495,349 124
2007/09/21 496,345 496,345 483,388 492,360 499
2007/09/20 517,277 517,277 500,333 501,330 466
2007/09/19 522,259 528,240 514,287 515,284 235
2007/09/18 527,244 527,244 508,305 512,293 306
2007/09/14 527,244 533,223 524,253 527,244 302
2007/09/13 532,226 538,207 523,256 525,250 393
2007/09/12 577,078 577,078 527,244 531,229 943
2007/09/11 526,247 527,244 510,299 517,277 320
2007/09/10 517,277 536,213 508,305 529,237 310
2007/09/07 575,084 575,084 541,197 544,186 1,023
2007/09/06 585,050 585,050 568,106 575,084 638
2007/09/05 611,961 630,897 586,047 595,017 829
2007/09/04 596,014 601,995 590,035 601,995 255
2007/09/03 590,035 593,023 586,047 593,023 202
2007/08/31 564,121 584,054 564,121 584,054 258
2007/08/30 571,097 577,078 566,115 574,087 174
2007/08/29 568,106 572,093 556,146 571,097 323
2007/08/28 581,063 585,050 569,103 583,057 308
2007/08/27 585,050 594,020 580,066 580,066 158
2007/08/24 590,035 590,035 582,060 582,060 178
2007/08/23 587,044 593,023 583,057 592,026 222
2007/08/22 584,054 593,023 580,066 582,060 196
2007/08/21 583,057 596,014 578,075 583,057 215
2007/08/20 589,038 590,035 578,075 578,075 490
2007/08/17 607,974 607,974 576,081 576,081 689
2007/08/16 600,998 616,943 568,106 614,952 597
2007/08/15 607,974 612,958 602,992 604,983 182
2007/08/14 616,943 618,937 614,952 617,940 134
2007/08/13 619,934 622,924 610,964 613,955 206
2007/08/10 615,946 636,878 602,992 625,915 643
2007/08/09 590,035 640,863 590,035 624,918 793
2007/08/08 602,992 603,986 589,038 590,035 471
2007/08/07 612,958 616,943 602,992 603,986 199
2007/08/06 598,007 606,977 598,007 602,992 196
2007/08/03 611,961 623,921 605,980 607,974 200
2007/08/02 627,909 631,894 602,992 606,977 431
2007/08/01 641,860 649,835 623,921 625,915 558
2007/07/31 614,952 661,795 613,955 661,795 465
2007/07/30 634,885 634,885 599,004 605,980 537
2007/07/27 607,974 637,875 607,974 624,918 392
2007/07/26 609,967 642,857 609,967 637,875 711
2007/07/25 602,992 611,961 601,995 609,967 192
2007/07/24 609,967 612,958 602,992 607,974 335
2007/07/23 608,971 625,915 602,992 606,977 341
2007/07/20 588,041 609,967 587,044 605,980 301
2007/07/19 608,971 614,952 586,047 591,032 511
2007/07/18 613,955 617,940 607,974 607,974 190
2007/07/17 629,900 631,894 611,961 614,952 368
2007/07/13 624,918 630,897 624,918 627,909 200
2007/07/12 636,878 637,875 619,934 624,918 262
2007/07/11 631,894 638,872 622,924 626,912 295
2007/07/10 632,891 644,851 632,891 636,878 437
2007/07/09 604,983 630,897 604,983 626,912 306
2007/07/06 629,900 632,891 611,961 614,952 601
2007/07/05 640,863 643,854 630,897 637,875 296
2007/07/04 647,842 649,835 639,869 640,863 244
2007/07/03 650,832 652,824 642,857 651,829 199
2007/07/02 635,881 657,808 634,885 654,817 340
2007/06/29 644,851 647,842 630,897 647,842 485
2007/06/28 643,854 652,824 634,885 646,845 764
2007/06/27 657,808 668,771 638,872 641,860 695
2007/06/26 680,731 681,728 655,814 664,784 908
2007/06/25 710,633 711,629 690,698 692,691 483
2007/06/22 697,676 715,615 689,701 714,618 904
2007/06/21 722,593 726,578 704,651 707,642 609
2007/06/20 732,559 735,550 712,626 721,596 751
2007/06/19 710,633 734,553 702,658 728,572 880
2007/06/18 716,612 746,513 696,679 716,612 1,595
2007/06/15 790,366 790,366 728,572 730,565 3,656
2007/06/14 676,744 710,633 671,762 710,633 1,522
2007/06/13 625,915 686,712 619,934 686,712 1,310
2007/06/12 647,842 648,838 625,915 632,891 333
2007/06/11 667,774 667,774 641,860 647,842 597
2007/06/08 641,860 665,781 635,881 659,802 1,879
2007/06/07 629,900 637,875 629,900 630,897 211
2007/06/06 628,903 641,860 620,931 636,878 775
2007/06/05 617,940 637,875 612,958 627,909 360
2007/06/04 620,931 621,928 611,961 617,940 232
2007/06/01 629,900 634,885 615,946 620,931 400
2007/05/31 605,980 634,885 604,983 631,894 539
2007/05/30 608,971 616,943 600,001 605,980 259
2007/05/29 599,004 620,931 595,017 611,961 429
2007/05/28 581,063 594,020 581,063 589,038 179
2007/05/25 572,093 585,050 571,097 579,072 130
2007/05/24 592,026 599,004 581,063 582,060 199
2007/05/23 570,100 593,023 568,106 592,026 301
2007/05/22 560,133 578,075 556,146 564,121 358
2007/05/21 544,186 587,044 544,186 583,057 421
2007/05/18 560,133 562,127 530,234 543,189 363
2007/05/17 568,106 568,106 554,154 559,136 210
2007/05/16 568,106 571,097 549,170 565,118 177
2007/05/15 573,090 582,060 519,269 568,106 607
2007/05/14 592,026 595,017 582,060 583,057 346
2007/05/11 598,007 602,992 593,023 600,001 220
2007/05/10 601,995 606,977 597,011 601,995 255
2007/05/09 617,940 621,928 600,998 604,983 445
2007/05/08 619,934 620,931 610,964 611,961 183
2007/05/07 632,891 634,885 625,915 626,912 268
2007/05/02 626,912 628,903 610,964 622,924 303
2007/05/01 590,035 634,885 583,057 634,885 457
2007/04/27 604,983 605,980 589,038 590,035 254
2007/04/26 611,961 612,958 600,998 604,983 280
2007/04/25 592,026 604,983 578,075 604,983 291
2007/04/24 570,100 601,995 560,133 597,011 510
2007/04/23 600,001 606,977 583,057 586,047 437
2007/04/20 622,924 622,924 602,992 607,974 392
2007/04/19 633,888 639,869 611,961 613,955 923
2007/04/18 622,924 638,872 612,958 635,881 980
2007/04/17 607,974 631,894 600,001 627,909 1,166
2007/04/16 613,955 613,955 594,020 598,007 318
2007/04/13 595,017 603,986 595,017 601,995 170
2007/04/12 594,020 601,995 591,032 600,998 241
2007/04/11 600,001 602,992 594,020 596,014 274
2007/04/10 598,007 608,971 597,011 605,980 208
2007/04/09 599,004 602,992 596,014 598,007 248
2007/04/06 603,986 605,980 592,026 599,004 266
2007/04/05 615,946 615,946 603,986 603,986 309
2007/04/04 603,986 616,943 596,014 616,943 314
2007/04/03 598,007 599,004 593,023 598,007 247
2007/04/02 598,007 604,983 589,038 590,035 399
2007/03/30 600,998 606,977 593,023 600,998 341
2007/03/29 600,001 607,974 597,011 600,001 172
2007/03/28 617,940 617,940 599,004 609,967 302
2007/03/27 607,974 627,909 607,974 617,940 638
2007/03/26 590,035 608,971 585,050 604,983 435
2007/03/23 597,011 597,011 590,035 590,035 632
2007/03/22 607,974 612,958 597,011 600,001 602
2007/03/20 608,971 614,952 602,992 606,977 307
2007/03/19 598,007 627,909 597,011 607,974 418
2007/03/16 633,888 634,885 610,964 614,952 456
2007/03/15 634,885 637,875 631,894 635,881 848
2007/03/14 637,875 643,854 632,891 632,891 1,232
2007/03/13 671,762 673,755 651,829 651,829 314
2007/03/12 674,752 674,752 664,784 670,765 126
2007/03/09 672,759 675,749 665,781 670,765 188
2007/03/08 667,774 671,762 654,817 662,792 241
2007/03/07 696,679 696,679 656,811 657,808 279
2007/03/06 638,872 682,725 635,881 681,728 482
2007/03/05 667,774 680,731 647,842 648,838 665
2007/03/02 707,642 723,590 697,676 697,676 624
2007/03/01 749,504 749,504 712,626 727,575 414
2007/02/28 679,734 749,504 679,734 749,504 1,009
2007/02/27 772,427 773,424 749,504 749,504 364
2007/02/26 786,381 788,372 748,507 770,433 499
2007/02/23 757,476 793,356 755,482 776,412 1,091
2007/02/22 717,608 774,418 712,626 759,470 1,206
2007/02/21 719,602 721,596 712,626 719,602 336
2007/02/20 725,581 725,581 708,639 709,636 304
2007/02/19 696,679 719,602 695,682 715,615 356
2007/02/16 683,722 695,682 683,722 689,701 202
2007/02/15 683,722 696,679 682,725 688,706 334
2007/02/14 700,666 702,658 686,712 690,698 458
2007/02/13 696,679 712,626 686,712 710,633 438
2007/02/09 726,578 726,578 709,636 716,612 321
2007/02/08 726,578 758,473 720,599 726,578 1,338
2007/02/07 723,590 731,562 710,633 716,612 480
2007/02/06 726,578 739,535 714,618 720,599 421
2007/02/05 723,590 735,550 711,629 726,578 444
2007/02/02 757,476 757,476 728,572 737,543 409
2007/02/01 757,476 771,430 749,504 754,486 294
2007/01/31 754,486 774,418 739,535 762,458 629
2007/01/30 791,363 805,317 740,532 755,482 1,242
2007/01/29 759,470 791,363 755,482 790,366 1,436
2007/01/26 729,569 762,458 728,572 752,492 778
2007/01/25 759,470 772,427 739,535 746,513 1,025
2007/01/24 787,375 787,375 762,458 762,458 848
2007/01/23 792,360 807,310 766,446 782,393 1,308
2007/01/22 817,277 838,206 788,372 798,341 2,172
2007/01/19 749,504 810,301 742,525 807,310 3,689
2007/01/18 737,543 739,535 722,593 736,547 684
2007/01/17 733,556 742,525 724,586 729,569 667
2007/01/16 732,559 734,553 702,658 724,586 929
2007/01/15 696,679 755,482 696,679 746,513 2,811
2007/01/12 669,768 723,590 668,771 687,709 2,942
2007/01/11 633,888 645,848 626,912 629,900 552
2007/01/10 607,974 638,872 601,995 637,875 728
2007/01/09 589,038 611,961 589,038 611,961 409
2007/01/05 613,955 620,931 598,007 608,971 473
2007/01/04 607,974 607,974 588,041 606,977 230

このページの先頭へ