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
2012/12/28 51,628 54,619 51,628 53,323 562
2012/12/27 51,628 51,728 50,632 51,230 495
2012/12/26 52,027 52,027 50,931 51,728 459
2012/12/25 52,227 53,124 51,928 52,227 434
2012/12/21 53,323 53,423 52,127 52,825 736
2012/12/20 53,722 54,420 53,024 53,622 438
2012/12/19 53,622 53,921 53,323 53,622 398
2012/12/18 54,619 54,818 53,622 54,121 493
2012/12/17 55,414 55,713 54,021 54,916 520
2012/12/14 54,619 55,813 54,619 55,713 404
2012/12/13 54,818 55,414 53,822 54,719 479
2012/12/12 53,722 54,320 53,323 53,921 334
2012/12/11 53,523 54,420 53,523 53,722 372
2012/12/10 54,916 55,813 54,320 54,719 642
2012/12/07 55,913 56,710 55,016 55,414 440
2012/12/06 55,315 55,913 55,315 55,813 172
2012/12/05 56,311 56,511 55,215 55,215 511
2012/12/04 56,611 57,209 55,913 56,810 190
2012/12/03 58,505 58,903 56,511 56,511 439
2012/11/30 57,109 58,505 56,810 58,006 462
2012/11/29 56,810 57,807 56,112 57,009 341
2012/11/28 55,414 57,408 55,215 56,611 330
2012/11/27 55,813 56,611 55,016 55,414 465
2012/11/26 55,315 56,112 54,320 54,916 341
2012/11/22 55,614 56,511 55,016 55,115 358
2012/11/21 56,311 57,308 55,016 55,614 493
2012/11/20 58,804 58,804 55,913 56,511 883
2012/11/19 59,801 60,797 58,106 58,505 1,285
2012/11/16 54,021 63,290 54,021 58,106 3,820
2012/11/15 52,825 54,916 52,825 54,916 353
2012/11/14 54,818 54,818 51,529 52,426 1,012
2012/11/13 56,012 58,405 55,016 55,414 824
2012/11/12 56,810 58,804 55,315 56,112 773
2012/11/09 59,003 59,402 54,021 55,514 2,453
2012/11/08 60,997 61,196 59,801 59,900 1,095
2012/11/07 66,380 66,779 60,797 61,495 2,561
2012/11/06 67,275 67,574 66,380 67,275 735
2012/11/05 67,673 67,673 65,383 66,679 588
2012/11/02 67,873 68,072 66,978 67,374 925
2012/11/01 66,579 68,471 66,280 67,474 1,487
2012/10/31 63,788 66,280 63,788 65,582 817
2012/10/30 65,084 65,682 62,891 63,589 956
2012/10/29 66,180 66,779 64,785 66,081 802
2012/10/26 67,773 68,272 66,180 66,679 863
2012/10/25 70,664 71,262 67,973 68,770 2,138
2012/10/24 65,483 74,951 64,585 69,667 8,256
2012/10/23 63,389 65,283 63,389 65,184 767
2012/10/22 62,392 64,386 61,994 64,286 635
2012/10/19 63,589 63,987 60,598 63,389 758
2012/10/18 61,794 63,987 61,595 63,888 492
2012/10/17 64,286 64,286 61,794 62,093 634
2012/10/16 64,486 64,785 62,791 63,987 615
2012/10/15 63,589 65,184 63,489 64,685 488
2012/10/12 64,785 65,483 62,492 62,990 530
2012/10/11 62,691 63,987 61,894 63,987 335
2012/10/10 63,788 63,788 62,093 62,691 465
2012/10/09 68,272 70,963 62,891 62,891 2,796
2012/10/05 65,283 65,383 64,087 64,685 135
2012/10/04 64,087 65,283 63,589 65,283 122
2012/10/03 64,785 64,785 62,592 64,087 293
2012/10/02 64,187 64,486 62,691 63,788 378
2012/10/01 66,081 68,969 62,392 65,184 900
2012/09/28 67,574 68,571 66,380 66,380 449
2012/09/27 66,180 69,368 66,081 66,878 1,114
2012/09/26 63,290 66,280 63,290 65,782 597
2012/09/25 60,797 65,184 60,498 64,785 493
2012/09/24 61,894 62,093 60,997 61,695 243
2012/09/21 63,190 63,190 62,093 62,193 217
2012/09/20 63,589 64,286 62,093 62,791 371
2012/09/19 63,489 64,585 63,190 64,585 155
2012/09/18 65,582 65,582 61,894 63,688 813
2012/09/14 68,272 68,471 66,480 66,480 432
2012/09/13 66,081 68,272 65,981 67,574 453
2012/09/12 64,087 66,579 63,987 65,782 311
2012/09/11 67,374 67,374 64,685 64,885 680
2012/09/10 68,770 68,870 67,673 67,873 504
2012/09/07 67,773 69,966 67,574 69,268 997
2012/09/06 65,981 70,066 65,981 68,571 1,497
2012/09/05 69,667 70,066 64,585 65,782 973
2012/09/04 63,788 68,770 62,592 68,072 1,555
2012/09/03 62,293 63,688 61,994 62,791 270
2012/08/31 63,987 64,585 61,894 63,290 580
2012/08/30 68,471 68,471 63,090 63,090 830
2012/08/29 66,779 70,564 66,779 67,673 1,223
2012/08/28 72,558 72,757 66,380 66,878 1,981
2012/08/27 64,785 71,162 63,788 69,767 2,944
2012/08/24 58,903 68,870 58,305 64,386 4,698
2012/08/23 59,900 60,299 57,308 58,903 498
2012/08/22 62,492 62,791 60,000 60,498 614
2012/08/21 57,009 61,794 56,910 61,794 1,253
2012/08/20 55,115 59,202 54,916 58,006 620
2012/08/17 54,420 55,016 53,622 54,519 358
2012/08/16 57,408 57,408 54,619 55,414 781
2012/08/15 58,305 58,305 56,810 56,910 271
2012/08/14 58,903 59,801 58,106 58,305 197
2012/08/13 59,302 59,302 57,807 57,906 306
2012/08/10 58,405 60,299 58,305 59,501 354
2012/08/09 62,193 62,193 59,003 59,402 674
2012/08/08 61,296 64,187 60,797 61,595 1,162
2012/08/07 60,598 66,579 59,900 60,797 4,001
2012/08/06 57,807 58,804 56,012 57,906 626
2012/08/03 59,900 60,797 57,308 57,807 883
2012/08/02 58,804 61,296 57,906 60,897 905
2012/08/01 60,797 63,090 57,807 59,801 2,889
2012/07/31 58,804 61,296 56,511 58,305 2,502
2012/07/30 51,928 62,791 51,329 60,797 4,869
2012/07/27 53,822 55,115 51,928 52,825 809
2012/07/26 53,323 54,818 51,529 52,825 1,129
2012/07/25 55,414 55,813 50,632 52,526 2,079
2012/07/24 56,910 59,003 54,818 57,408 2,170
2012/07/23 64,585 64,585 56,311 58,704 3,160
2012/07/20 71,860 74,751 62,791 63,589 9,368
2012/07/19 63,190 70,166 61,196 66,380 10,814
2012/07/18 63,788 63,987 58,305 60,199 3,701
2012/07/17 68,072 71,661 63,788 65,383 3,757
2012/07/13 69,568 70,764 65,582 67,873 3,657
2012/07/12 70,764 76,247 69,069 70,265 4,872
2012/07/11 79,733 83,422 71,162 72,259 5,517
2012/07/10 81,727 90,200 73,356 79,137 10,475
2012/07/09 94,983 100,964 78,539 84,219 20,141
2012/07/06 82,524 86,014 76,745 86,014 10,225
2012/07/05 63,090 71,063 62,392 71,063 7,150
2012/07/04 54,916 61,096 53,523 61,096 12,979
2012/07/03 51,130 51,130 51,130 51,130 960
2012/07/02 36,977 44,152 36,179 44,152 712
2012/06/29 36,080 37,176 35,382 37,176 202
2012/06/28 36,628 37,126 35,980 36,777 199
2012/06/27 34,435 38,273 34,086 36,329 651
2012/06/26 36,179 36,179 34,435 35,133 415
2012/06/25 36,229 36,379 35,382 36,080 219
2012/06/22 35,083 35,830 34,883 35,531 232
2012/06/21 35,232 36,080 34,335 36,080 302
2012/06/20 34,834 34,883 34,136 34,285 198
2012/06/19 31,993 34,883 31,843 34,285 419
2012/06/18 32,790 32,790 31,095 31,943 119
2012/06/15 32,591 32,690 31,893 32,092 194
2012/06/14 30,200 32,341 30,200 31,693 214
2012/06/13 30,896 31,145 29,004 30,400 208
2012/06/12 28,406 31,345 28,406 30,697 299
2012/06/11 28,524 28,855 28,225 28,345 63
2012/06/08 29,104 29,104 28,007 28,524 77
2012/06/07 28,257 29,303 28,257 29,104 52
2012/06/06 26,571 28,007 26,571 28,007 109
2012/06/05 26,562 27,210 26,213 26,571 95
2012/06/04 27,210 27,708 26,412 26,462 203
2012/06/01 27,958 28,306 27,609 27,609 65
2012/05/31 27,559 28,306 27,559 28,107 141
2012/05/30 28,037 28,873 27,559 27,559 213
2012/05/29 27,797 28,207 27,248 27,538 203
2012/05/28 27,708 28,107 26,811 27,010 254
2012/05/25 29,711 29,901 28,605 28,655 163
2012/05/24 31,893 32,142 29,503 30,200 234
2012/05/23 33,887 34,086 31,295 31,394 1,510
2012/05/22 32,940 32,940 32,940 32,940 188
2012/05/21 27,310 27,958 26,920 27,958 134
2012/05/18 27,319 27,817 26,931 27,547 167
2012/05/17 27,310 28,175 27,189 27,817 168
2012/05/16 27,908 29,852 27,020 28,306 602
2012/05/15 27,987 28,574 24,448 26,911 1,249
2012/05/14 30,896 32,092 29,392 29,403 650
2012/05/11 35,133 35,133 33,687 33,787 163
2012/05/10 34,933 35,232 34,883 34,983 84
2012/05/09 35,183 35,681 34,883 35,332 117
2012/05/08 35,581 35,581 35,083 35,083 157
2012/05/07 35,880 36,329 35,183 35,332 164
2012/05/02 36,578 36,578 35,980 36,130 57
2012/05/01 36,877 36,877 35,681 36,229 237
2012/04/27 36,927 37,376 36,429 36,429 115
2012/04/26 37,475 37,475 36,628 36,628 178
2012/04/25 37,924 38,073 37,276 37,874 202
2012/04/24 38,273 38,372 37,525 37,675 446
2012/04/23 37,077 37,625 36,678 36,877 101
2012/04/20 37,575 37,725 36,827 36,827 163
2012/04/19 35,482 37,874 35,432 37,874 566
2012/04/18 35,980 36,229 35,382 35,880 253
2012/04/17 36,279 36,329 35,930 36,229 164
2012/04/16 36,877 36,927 36,030 36,030 125
2012/04/13 36,628 37,326 36,429 37,077 130
2012/04/12 36,877 37,874 35,880 36,678 626
2012/04/11 36,578 38,024 36,528 36,578 444
2012/04/10 36,877 37,874 36,877 36,927 58
2012/04/09 36,628 38,024 36,628 36,977 150
2012/04/06 36,728 37,475 36,728 36,877 107
2012/04/05 37,376 37,675 36,478 37,226 260
2012/04/04 38,323 38,323 37,774 37,874 187
2012/04/03 38,372 38,372 37,874 38,323 103
2012/04/02 38,323 38,472 38,024 38,372 84
2012/03/30 37,974 38,323 37,824 37,924 215
2012/03/29 37,924 38,073 37,376 37,874 225
2012/03/28 37,924 38,323 37,226 37,824 249
2012/03/27 36,728 37,276 36,628 37,226 232
2012/03/26 37,874 38,173 36,927 37,126 340
2012/03/23 38,622 38,672 37,675 38,622 283
2012/03/22 37,725 38,672 37,675 38,672 446
2012/03/21 36,877 37,824 36,728 37,625 509
2012/03/19 37,077 37,376 36,678 36,877 789
2012/03/16 37,874 38,073 37,575 37,625 187
2012/03/15 37,625 37,874 37,376 37,874 197
2012/03/14 37,425 37,774 37,276 37,675 525
2012/03/13 37,774 37,974 37,525 37,675 316
2012/03/12 37,874 38,372 37,774 37,824 486
2012/03/09 37,824 38,223 37,725 37,874 432
2012/03/08 38,372 38,622 37,675 37,874 532
2012/03/07 38,672 38,672 38,223 38,273 375
2012/03/06 40,267 40,316 38,622 38,771 669
2012/03/05 39,170 41,562 38,871 39,868 1,421
2012/03/02 38,422 39,469 38,073 39,469 465
2012/03/01 39,070 39,120 38,522 38,622 860
2012/02/29 39,768 40,316 38,921 39,619 767
2012/02/28 40,316 40,615 39,868 40,316 496
2012/02/27 40,466 40,914 40,167 40,615 451
2012/02/24 40,665 41,064 40,366 40,466 388
2012/02/23 39,918 40,865 39,768 40,665 1,095
2012/02/22 39,868 41,762 39,818 39,918 1,234
2012/02/21 39,868 40,067 39,768 39,868 448
2012/02/20 39,868 40,316 39,569 39,868 398
2012/02/17 39,569 40,366 39,569 40,316 639
2012/02/16 39,868 40,017 39,519 39,569 156
2012/02/15 39,868 40,067 39,419 39,918 377
2012/02/14 40,217 40,217 39,419 39,818 342
2012/02/13 39,369 41,861 38,871 40,217 794
2012/02/10 39,918 39,967 39,170 39,369 974
2012/02/09 40,765 40,765 40,316 40,466 250
2012/02/08 40,117 40,815 40,117 40,765 230
2012/02/07 40,416 40,615 40,067 40,466 261
2012/02/06 40,865 41,064 40,466 40,665 298
2012/02/03 40,914 41,064 40,665 40,865 295
2012/02/02 41,164 41,363 40,914 40,914 120
2012/02/01 40,964 41,313 40,815 41,064 381
2012/01/31 41,014 41,861 40,914 40,964 636
2012/01/30 42,210 42,210 41,363 41,363 296
2012/01/27 41,961 44,750 41,861 42,210 575
2012/01/26 44,152 44,152 41,961 41,961 307
2012/01/25 41,861 47,641 41,114 44,850 1,171
2012/01/24 40,865 42,061 40,715 41,762 203
2012/01/23 40,865 41,214 40,615 41,064 369
2012/01/20 41,363 41,363 41,014 41,064 383
2012/01/19 42,011 42,609 41,363 41,662 261
2012/01/18 41,961 42,460 41,562 42,460 50
2012/01/17 41,961 42,310 41,463 41,463 124
2012/01/16 43,654 43,654 41,961 42,061 114
2012/01/13 42,161 43,953 42,111 42,956 141
2012/01/12 43,155 43,305 42,360 42,360 196
2012/01/11 44,252 44,850 43,205 43,205 233
2012/01/10 45,597 45,897 44,052 44,351 246
2012/01/06 46,046 46,744 44,850 45,298 232
2012/01/05 46,844 46,844 45,647 45,797 193
2012/01/04 44,451 46,744 44,451 46,345 225

このページの先頭へ