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
2009/12/30 144,219 145,615 136,645 140,531 326
2009/12/29 138,240 143,521 136,645 142,325 468
2009/12/28 125,084 134,452 125,084 134,253 306
2009/12/25 120,000 126,978 120,000 125,084 263
2009/12/24 119,601 121,595 117,607 119,800 166
2009/12/22 122,592 122,592 120,099 120,099 126
2009/12/21 120,598 121,993 118,504 121,096 159
2009/12/18 119,601 122,392 119,601 121,495 70
2009/12/17 120,698 124,087 120,000 120,099 145
2009/12/16 119,800 123,788 118,205 120,099 138
2009/12/15 117,508 123,489 116,212 121,196 136
2009/12/14 120,000 121,595 114,719 119,501 92
2009/12/11 114,619 118,006 113,423 118,006 102
2009/12/10 110,632 117,807 109,635 116,610 159
2009/12/09 122,691 122,691 114,619 114,619 187
2009/12/08 127,078 127,576 122,691 122,691 85
2009/12/07 122,193 131,362 122,193 129,567 264
2009/12/04 119,601 122,293 118,106 122,093 189
2009/12/03 115,117 120,498 113,223 119,601 176
2009/12/02 111,628 117,607 111,628 116,710 109
2009/12/01 111,429 114,519 108,638 114,519 127
2009/11/30 110,332 112,426 108,638 108,638 128
2009/11/27 115,616 115,616 105,847 108,339 267
2009/11/26 130,465 130,564 114,719 119,601 640
2009/11/25 104,551 122,492 102,659 122,492 654
2009/11/24 110,532 114,519 101,662 102,559 115
2009/11/20 98,671 108,638 98,671 108,538 318
2009/11/19 99,668 99,668 95,681 98,671 171
2009/11/18 105,946 106,146 98,671 100,266 224
2009/11/17 113,124 115,516 104,152 105,946 116
2009/11/16 105,747 114,121 104,152 112,326 345
2009/11/13 109,037 109,435 98,472 101,762 247
2009/11/12 117,807 117,906 101,263 105,049 576
2009/11/11 119,601 122,392 118,106 119,800 170
2009/11/10 122,592 123,389 119,800 122,592 139
2009/11/09 123,289 124,087 123,090 123,190 42
2009/11/06 124,187 125,084 122,891 124,087 42
2009/11/05 124,685 126,579 123,688 124,386 85
2009/11/04 127,875 127,975 125,582 126,679 56
2009/11/02 125,383 129,567 124,884 127,875 79
2009/10/30 125,582 131,362 125,582 131,362 75
2009/10/29 124,884 124,884 121,595 123,090 167
2009/10/28 129,567 129,567 126,579 126,778 108
2009/10/27 133,056 133,156 129,866 130,564 146
2009/10/26 137,144 139,137 132,857 133,555 214
2009/10/23 141,926 142,524 135,748 137,642 188
2009/10/22 138,539 142,026 137,542 141,428 106
2009/10/21 140,531 140,531 137,742 138,838 103
2009/10/20 143,521 143,521 139,636 139,935 118
2009/10/19 139,536 144,518 138,041 143,521 91
2009/10/16 139,835 141,129 135,748 137,642 138
2009/10/15 142,225 144,020 139,835 140,730 97
2009/10/14 138,539 143,122 138,539 142,225 62
2009/10/13 141,129 143,023 137,542 139,536 88
2009/10/09 141,528 146,612 141,528 141,528 178
2009/10/08 142,126 147,010 141,627 141,727 100
2009/10/07 138,140 144,518 138,140 143,820 70
2009/10/06 136,845 140,531 136,545 139,038 94
2009/10/05 136,545 139,536 134,552 138,439 186
2009/10/02 141,528 142,325 134,552 137,642 342
2009/10/01 149,203 149,203 145,216 145,615 231
2009/09/30 152,889 154,484 147,509 152,194 150
2009/09/29 149,602 151,496 148,107 149,901 124
2009/09/28 149,502 150,998 146,013 148,107 148
2009/09/25 154,983 157,475 150,499 152,491 213
2009/09/24 159,369 161,064 156,478 156,777 115
2009/09/18 156,478 159,369 152,989 157,475 217
2009/09/17 162,061 164,353 154,684 161,363 316
2009/09/16 166,544 167,441 164,254 165,049 189
2009/09/15 169,734 169,734 162,061 166,544 255
2009/09/14 169,435 170,432 165,547 168,438 284
2009/09/11 161,463 165,248 159,469 163,955 269
2009/09/10 152,491 161,363 152,491 159,469 194
2009/09/09 157,375 157,375 154,484 154,684 186
2009/09/08 158,871 158,871 151,795 156,977 336
2009/09/07 157,575 161,463 154,484 156,777 316
2009/09/04 164,750 164,750 154,983 156,478 349
2009/09/03 163,556 165,747 160,466 161,064 270
2009/09/02 167,541 169,335 163,556 163,955 254
2009/09/01 171,429 172,924 169,635 169,934 99
2009/08/31 171,828 174,419 168,937 172,226 244
2009/08/28 173,423 173,423 168,538 168,837 122
2009/08/27 171,429 174,419 169,435 172,824 231
2009/08/26 177,308 177,408 168,139 170,432 298
2009/08/25 161,662 180,398 161,463 174,320 517
2009/08/24 160,167 162,858 160,167 162,360 202
2009/08/21 168,239 168,239 161,263 163,157 191
2009/08/20 162,559 164,850 161,662 162,858 149
2009/08/19 163,057 166,245 160,665 160,665 283
2009/08/18 165,647 167,441 161,961 162,958 267
2009/08/17 173,223 175,416 164,949 167,342 380
2009/08/14 169,136 172,426 169,036 172,426 107
2009/08/13 170,731 171,130 167,441 168,937 230
2009/08/12 167,541 170,930 166,943 168,538 84
2009/08/11 170,930 171,030 168,438 168,538 162
2009/08/10 171,030 171,927 168,438 170,930 179
2009/08/07 169,435 169,834 164,453 165,448 168
2009/08/06 168,339 170,831 167,541 168,638 113
2009/08/05 169,036 174,419 168,139 168,239 203
2009/08/04 178,205 178,205 168,438 172,027 212
2009/08/03 169,635 172,326 167,441 169,435 438
2009/07/31 183,887 187,177 173,124 174,519 519
2009/07/30 187,376 194,552 182,392 182,392 1,036
2009/07/29 172,924 187,975 169,535 185,881 1,260
2009/07/28 179,402 179,402 171,927 174,619 390
2009/07/27 171,728 182,392 171,728 179,601 1,225
2009/07/24 153,288 168,438 153,189 162,459 599
2009/07/23 156,279 157,276 151,696 152,989 238
2009/07/22 151,596 154,684 150,499 154,385 55
2009/07/21 154,285 157,276 151,496 151,596 83
2009/07/17 147,608 153,488 146,612 151,297 234
2009/07/16 146,512 153,488 144,518 150,599 321
2009/07/15 134,552 141,528 134,552 141,528 221
2009/07/14 136,545 141,528 134,153 135,549 240
2009/07/13 149,502 149,502 129,567 132,558 518
2009/07/10 152,491 156,877 150,300 153,986 320
2009/07/09 158,871 158,871 152,690 152,790 371
2009/07/08 160,466 164,453 158,970 161,662 241
2009/07/07 169,435 172,326 165,647 165,946 664
2009/07/06 154,484 168,438 154,385 166,046 592
2009/07/03 151,496 154,385 151,496 153,488 139
2009/07/02 154,285 157,475 149,801 157,375 236
2009/07/01 158,970 158,970 153,488 153,587 107
2009/06/30 156,977 158,970 152,989 153,189 212
2009/06/29 149,502 153,986 148,506 153,986 144
2009/06/26 149,502 152,393 146,512 149,004 100
2009/06/25 152,491 152,491 145,714 149,502 92
2009/06/24 144,020 148,506 143,721 148,406 219
2009/06/23 147,608 147,608 142,524 146,013 229
2009/06/22 147,608 155,481 147,608 151,496 160
2009/06/19 152,690 155,481 147,509 148,705 339
2009/06/18 159,967 161,463 152,690 152,989 566
2009/06/17 160,864 166,345 160,665 162,958 286
2009/06/16 170,930 172,426 160,466 166,843 620
2009/06/15 157,475 173,722 157,475 173,722 803
2009/06/12 153,986 154,385 148,406 153,089 338
2009/06/11 146,711 153,388 146,711 151,895 455
2009/06/10 141,228 146,113 139,636 145,914 441
2009/06/09 133,754 141,528 133,754 137,243 479
2009/06/08 128,471 137,542 127,676 135,748 261
2009/06/05 134,552 134,552 124,585 130,465 309
2009/06/04 136,446 136,446 133,854 134,053 127
2009/06/03 134,552 137,044 134,552 136,545 173
2009/06/02 137,343 138,539 134,053 135,947 263
2009/06/01 136,545 139,038 134,751 135,648 275
2009/05/29 137,343 138,439 131,960 133,555 243
2009/05/28 127,476 137,542 126,579 137,343 655
2009/05/27 128,571 129,069 126,081 128,770 255
2009/05/26 125,283 128,969 123,888 128,471 243
2009/05/25 128,571 128,571 123,588 123,588 238
2009/05/22 116,112 125,582 116,112 122,592 544
2009/05/21 116,311 117,209 115,117 116,112 138
2009/05/20 118,006 118,006 115,815 115,913 118
2009/05/19 117,707 118,604 115,815 116,610 145
2009/05/18 117,009 120,797 114,719 117,607 152
2009/05/15 114,619 119,601 114,121 116,710 90
2009/05/14 120,498 120,797 111,628 116,610 121
2009/05/13 120,997 122,492 119,701 121,096 88
2009/05/12 124,486 124,585 120,698 120,997 94
2009/05/11 121,794 124,884 121,794 122,392 122
2009/05/08 121,595 124,585 119,701 121,595 206
2009/05/07 129,567 130,465 119,601 120,797 399
2009/05/01 110,033 124,386 107,242 119,601 475
2009/04/30 112,924 115,616 105,647 109,635 395
2009/04/28 129,368 136,545 113,622 114,918 1,065
2009/04/27 125,383 125,383 125,383 125,383 333
2009/04/24 101,662 106,146 101,662 105,448 218
2009/04/23 99,967 100,665 99,170 99,668 142
2009/04/22 98,572 101,762 98,572 99,868 105
2009/04/21 99,469 100,167 97,874 98,173 191
2009/04/20 103,653 103,653 100,167 101,064 69
2009/04/17 100,266 103,653 100,266 103,556 109
2009/04/16 105,248 105,248 99,668 99,668 181
2009/04/15 105,747 108,438 99,967 101,861 248
2009/04/14 95,182 104,949 94,983 104,949 432
2009/04/13 95,681 99,768 94,784 94,983 308
2009/04/10 101,463 102,659 100,665 100,665 189
2009/04/09 101,662 104,451 101,662 101,961 141
2009/04/08 104,650 104,650 102,759 102,958 39
2009/04/07 103,653 105,149 101,662 104,949 105
2009/04/06 104,451 105,049 102,360 102,459 158
2009/04/03 104,949 104,949 102,360 102,360 130
2009/04/02 102,360 105,448 102,160 102,360 120
2009/04/01 103,653 104,351 99,967 104,351 119
2009/03/31 104,650 107,442 103,753 106,744 188
2009/03/30 106,146 107,641 103,653 103,653 240
2009/03/27 102,659 111,529 102,659 108,139 319
2009/03/26 98,073 102,659 96,877 100,665 327
2009/03/25 96,578 97,475 94,784 95,083 233
2009/03/24 96,578 99,170 95,282 98,572 228
2009/03/23 92,790 94,684 88,805 94,584 310
2009/03/19 88,107 97,475 87,808 94,784 350
2009/03/18 92,690 99,469 90,200 91,098 632
2009/03/17 108,139 118,704 103,653 106,644 1,068
2009/03/16 99,170 100,167 97,774 100,167 396
2009/03/13 84,219 90,200 83,222 90,200 847
2009/03/12 73,256 80,232 70,963 80,232 1,184
2009/03/11 67,773 70,265 66,878 70,265 426
2009/03/10 62,791 65,283 62,791 65,283 480
2009/03/09 64,486 64,885 60,199 60,299 505
2009/03/06 69,767 71,761 64,785 64,984 641
2009/03/05 72,558 74,552 70,265 70,465 514
2009/03/04 71,761 78,739 69,568 75,549 476
2009/03/03 75,250 76,745 71,761 72,757 503
2009/03/02 79,237 79,237 73,754 76,247 560
2009/02/27 87,409 88,506 80,730 80,730 393
2009/02/26 87,808 89,702 87,010 87,908 95
2009/02/25 87,210 90,200 87,210 89,503 135
2009/02/24 86,313 88,406 86,313 87,010 101
2009/02/23 90,998 90,998 86,711 88,705 253
2009/02/20 89,602 92,291 87,808 90,001 246
2009/02/19 88,306 93,587 88,107 88,605 280
2009/02/18 79,833 89,602 79,833 88,506 482
2009/02/17 85,714 86,711 79,833 80,830 729
2009/02/16 98,671 98,671 88,306 89,403 1,077
2009/02/13 104,252 105,348 99,668 101,562 388
2009/02/12 98,273 104,650 97,675 103,257 697
2009/02/10 108,139 112,725 102,160 102,260 1,806
2009/02/09 122,093 124,785 122,093 122,093 589
2009/02/06 140,531 142,325 140,134 142,026 85
2009/02/05 145,515 145,515 140,431 142,225 79
2009/02/04 143,621 148,306 140,531 144,418 147
2009/02/03 142,624 146,512 142,524 142,524 108
2009/02/02 146,911 149,502 141,627 142,524 201
2009/01/30 152,491 153,986 145,116 147,010 198
2009/01/29 154,086 155,880 149,801 153,488 104
2009/01/28 144,319 156,977 143,023 153,488 210
2009/01/27 142,524 149,303 141,627 144,319 87
2009/01/26 145,515 147,509 140,531 143,521 73
2009/01/23 147,309 147,309 142,026 143,521 72
2009/01/22 149,602 149,602 142,026 146,512 74
2009/01/21 147,010 152,393 141,528 147,808 78
2009/01/20 154,385 154,385 146,312 147,010 145
2009/01/19 154,784 158,472 151,496 154,484 97
2009/01/16 157,176 157,874 149,801 152,491 80
2009/01/15 159,469 159,568 153,488 154,484 142
2009/01/14 160,565 167,242 160,466 162,659 288
2009/01/13 159,469 166,445 156,678 160,565 369
2009/01/09 149,502 163,456 147,509 162,958 334
2009/01/08 148,805 154,185 147,010 150,499 118
2009/01/07 151,496 154,983 144,518 151,596 235
2009/01/06 138,439 152,690 134,452 151,197 356
2009/01/05 135,549 138,340 133,555 136,545 128

このページの先頭へ