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
2013/12/30 588 616 584 615 284,344
2013/12/27 602 606 583 591 226,954
2013/12/26 573 598 570 598 192,138
2013/12/26 1 -> 100.00 分割
2013/12/25 54,419 58,405 54,319 57,309 4,490
2013/12/24 55,814 56,612 54,319 54,718 5,681
2013/12/20 58,006 58,903 57,409 57,609 2,376
2013/12/19 58,206 58,704 58,206 58,206 2,272
2013/12/18 58,804 59,501 58,006 58,006 1,598
2013/12/17 59,302 59,402 58,405 58,604 2,481
2013/12/16 60,399 60,498 58,206 58,305 4,221
2013/12/13 63,489 63,888 61,595 61,695 2,962
2013/12/12 64,186 64,385 63,389 63,589 1,532
2013/12/11 66,478 67,076 64,285 64,584 2,915
2013/12/10 67,974 68,771 65,880 66,379 4,407
2013/12/09 68,073 69,170 67,774 67,774 4,734
2013/12/06 69,369 69,569 65,880 66,777 9,351
2013/12/05 62,891 68,472 62,891 67,376 12,875
2013/12/04 62,592 62,791 61,794 62,392 1,994
2013/12/03 62,592 63,688 62,193 63,290 3,044
2013/12/02 62,093 63,290 61,695 62,392 3,258
2013/11/29 61,096 62,492 60,897 61,595 1,716
2013/11/28 61,794 62,791 60,399 60,797 2,642
2013/11/27 62,392 63,190 61,794 61,794 2,544
2013/11/26 61,994 63,788 61,495 62,990 3,279
2013/11/25 63,290 63,987 61,994 61,994 2,433
2013/11/22 64,086 66,279 63,290 63,788 5,901
2013/11/21 64,285 65,482 63,589 64,385 3,950
2013/11/20 63,190 64,784 62,592 64,784 3,830
2013/11/19 63,090 64,385 61,794 63,190 3,066
2013/11/18 63,788 64,684 61,994 61,994 4,447
2013/11/15 63,788 65,282 62,592 63,489 7,695
2013/11/14 59,302 61,994 59,302 60,698 3,612
2013/11/13 59,801 60,897 58,405 59,302 1,725
2013/11/12 56,014 60,598 55,316 59,801 4,493
2013/11/11 60,000 60,399 57,010 57,010 2,844
2013/11/08 60,299 60,598 59,701 59,801 2,417
2013/11/07 61,395 62,891 61,296 61,296 2,206
2013/11/06 61,994 64,285 61,994 62,093 2,721
2013/11/05 60,698 63,888 58,405 63,489 5,034
2013/11/01 61,994 61,994 56,911 59,601 6,763
2013/10/31 65,581 65,980 59,601 61,096 8,241
2013/10/30 68,971 69,469 64,784 65,282 6,848
2013/10/29 71,063 71,162 69,469 69,569 7,479
2013/10/28 70,764 72,757 70,564 71,860 5,085
2013/10/25 71,162 71,761 70,265 70,564 3,470
2013/10/24 70,265 72,159 69,868 71,063 3,661
2013/10/23 72,857 73,854 70,465 71,262 5,140
2013/10/22 75,449 76,544 72,359 72,857 7,805
2013/10/21 72,060 76,345 72,060 76,147 9,111
2013/10/18 69,868 72,757 69,868 71,960 4,958
2013/10/17 71,462 73,256 70,166 70,365 4,984
2013/10/16 72,060 72,658 68,971 70,465 7,016
2013/10/15 74,751 75,748 70,764 71,063 8,592
2013/10/11 69,768 74,552 69,668 74,253 13,320
2013/10/10 70,365 71,462 67,376 67,376 7,350
2013/10/09 67,176 70,564 66,777 69,668 7,358
2013/10/08 66,777 70,564 65,880 69,170 10,664
2013/10/07 73,754 75,050 67,376 67,774 8,910
2013/10/04 76,544 79,037 71,362 74,751 12,617
2013/10/03 79,236 81,429 76,744 78,040 11,571
2013/10/02 83,023 86,014 77,342 80,731 21,816
2013/10/01 83,920 86,911 80,033 80,233 17,092
2013/09/30 79,236 87,210 78,937 82,425 24,308
2013/09/27 81,728 90,000 80,432 83,721 43,022
2013/09/26 73,754 83,222 71,761 82,724 46,072
2013/09/25 67,675 78,339 64,883 70,764 52,067
2013/09/24 69,768 70,166 65,880 68,372 15,798
2013/09/20 66,379 74,652 66,179 70,365 34,732
2013/09/19 62,891 66,478 60,399 66,379 25,289
2013/09/18 58,804 62,990 58,804 61,894 20,392
2013/09/17 56,313 61,296 56,213 58,604 18,366
2013/09/13 54,817 57,010 53,920 55,116 7,293
2013/09/12 54,917 56,811 53,222 55,216 8,825
2013/09/11 52,425 57,509 52,126 55,415 13,203
2013/09/10 53,820 55,914 51,827 52,824 7,808
2013/09/09 56,612 56,612 53,920 54,120 6,489
2013/09/06 58,903 59,402 55,116 55,615 14,495
2013/09/05 60,797 63,688 58,903 61,096 19,748
2013/09/04 55,814 64,485 55,116 61,495 38,267
2013/09/03 52,824 58,305 52,425 56,811 17,674
2013/09/02 52,923 53,721 50,333 52,225 6,538
2013/08/30 53,422 55,515 52,425 52,525 11,761
2013/08/29 55,415 57,808 51,628 52,425 17,396
2013/08/28 56,014 57,010 53,422 54,419 18,456
2013/08/27 54,020 63,489 54,020 59,701 52,782
2013/08/26 49,834 55,615 49,435 54,020 23,661
2013/08/23 57,808 60,100 51,429 52,126 38,587
2013/08/22 65,781 66,578 57,808 57,908 61,674
2013/08/21 59,103 67,774 58,305 67,774 85,676
2013/08/20 54,917 58,704 54,817 57,808 39,169
2013/08/19 54,419 57,010 53,422 55,415 56,551
2013/08/16 60,797 64,285 51,030 52,425 168,494
2013/08/15 65,382 65,382 65,382 65,382 926
2013/08/14 80,333 80,333 80,333 80,333 357
2013/08/13 95,282 95,282 95,282 95,282 468
2013/08/12 129,569 129,569 120,598 125,182 1,535
2013/08/09 125,083 130,067 122,691 128,073 1,749
2013/08/08 124,585 128,572 120,598 125,083 1,600
2013/08/07 131,561 131,561 126,080 126,080 1,640
2013/08/06 133,555 134,053 130,864 133,555 2,064
2013/08/05 131,561 134,452 129,967 134,053 4,158
2013/08/02 129,569 131,162 122,592 127,974 3,474
2013/08/01 126,578 126,777 112,326 120,598 3,046
2013/07/31 126,678 127,475 121,894 122,592 2,825
2013/07/30 118,605 124,187 118,605 121,794 3,504
2013/07/29 128,572 131,362 117,608 121,395 6,267
2013/07/26 139,336 139,336 130,565 131,860 1,771
2013/07/25 136,545 138,538 135,549 136,944 1,893
2013/07/24 144,518 146,512 136,545 136,944 8,583
2013/07/23 132,558 139,036 131,561 139,036 8,467
2013/07/22 126,877 129,569 126,777 129,569 2,117
2013/07/19 127,575 128,572 124,685 127,076 2,225
2013/07/18 124,087 129,070 123,090 127,475 1,735
2013/07/17 128,073 128,572 125,880 126,777 1,661
2013/07/16 124,486 128,572 124,087 128,073 2,614
2013/07/12 125,780 126,578 119,103 123,588 1,855
2013/07/11 118,805 126,777 115,714 123,888 2,936
2013/07/10 132,458 132,458 117,608 120,000 4,206
2013/07/09 136,545 137,840 126,777 132,558 4,794
2013/07/08 125,382 139,336 124,785 134,053 9,496
2013/07/05 122,990 124,585 120,199 121,395 4,214
2013/07/04 112,526 122,592 112,426 119,202 6,605
2013/07/03 103,954 117,110 102,658 115,515 9,899
2013/07/02 102,658 105,648 99,668 101,461 4,577
2013/07/01 91,196 103,056 91,196 100,664 6,438
2013/06/28 83,721 92,492 83,721 90,698 3,822
2013/06/27 83,422 93,688 65,781 89,701 7,669
2013/06/26 94,684 97,675 80,432 80,432 3,020
2013/06/26 1 -> 2.00 分割
2013/06/25 195,648 196,745 179,402 190,664 1,783
2013/06/24 214,086 222,758 200,333 200,632 2,443
2013/06/21 210,300 214,285 204,319 209,801 1,933
2013/06/20 206,811 224,054 204,319 221,263 1,889
2013/06/19 225,151 225,151 206,312 206,512 1,155
2013/06/18 215,282 228,239 214,285 217,176 1,770
2013/06/17 212,493 218,671 204,618 216,378 1,679
2013/06/14 214,185 214,185 202,325 209,303 1,215
2013/06/13 193,056 208,007 192,757 206,312 1,792
2013/06/12 185,482 205,315 184,386 202,026 2,112
2013/06/11 199,636 214,484 198,838 202,425 2,442
2013/06/10 191,362 201,328 181,694 198,838 3,713
2013/06/07 200,932 200,932 158,173 171,429 6,982
2013/06/06 234,220 236,812 199,337 208,007 5,664
2013/06/05 259,635 267,110 247,177 249,171 2,644
2013/06/04 270,100 276,079 254,153 257,542 2,550
2013/06/03 260,134 279,070 260,034 269,103 3,555
2013/05/31 261,330 269,004 250,165 266,113 2,985
2013/05/30 263,621 273,091 249,171 253,455 4,391
2013/05/29 259,137 288,039 250,963 278,571 4,500
2013/05/28 240,299 255,150 237,211 247,875 3,695
2013/05/27 268,705 281,064 252,159 255,249 4,630
2013/05/24 274,088 284,054 249,171 267,110 6,559
2013/05/23 311,461 331,396 259,137 269,103 10,275
2013/05/22 319,436 321,928 305,482 309,968 5,018
2013/05/21 333,888 334,387 308,971 317,941 4,617
2013/05/20 308,473 340,366 305,482 334,885 8,728
2013/05/17 289,036 306,977 280,067 301,495 2,968
2013/05/16 305,981 313,953 256,146 290,033 5,084
2013/05/15 326,910 326,910 289,036 298,108 5,842
2013/05/14 299,501 325,913 299,003 316,445 5,031
2013/05/13 319,934 326,910 297,809 305,981 5,988
2013/05/10 286,148 338,870 284,054 326,910 15,935
2013/05/09 315,947 333,888 281,163 289,036 7,197
2013/05/08 330,399 373,754 291,329 315,947 27,672
2013/05/07 268,007 305,981 260,134 305,981 18,264
2013/05/02 240,299 256,745 239,202 255,947 8,262
2013/05/01 259,137 264,019 245,283 245,283 12,250
2013/04/30 230,930 253,654 230,631 252,757 10,843
2013/04/26 242,193 244,186 223,755 225,946 5,442
2013/04/25 252,059 258,140 234,220 242,193 8,686
2013/04/24 239,202 256,645 232,226 249,270 18,986
2013/04/23 220,266 254,053 217,276 241,295 32,809
2013/04/22 229,236 233,921 221,363 223,057 6,714
2013/04/19 217,276 221,761 210,699 220,266 4,629
2013/04/18 231,030 232,824 213,290 214,484 7,496
2013/04/17 206,910 231,927 205,814 222,958 18,397
2013/04/16 204,618 209,104 200,533 201,926 3,279
2013/04/15 213,886 218,771 207,808 209,602 3,280
2013/04/12 224,254 233,722 210,798 213,886 10,664
2013/04/11 215,282 221,662 200,433 203,322 5,211
2013/04/10 214,285 228,638 209,502 216,179 9,682
2013/04/09 205,315 231,728 200,333 211,895 13,844
2013/04/08 227,242 231,728 214,385 215,282 9,799
2013/04/05 224,453 251,162 202,624 235,217 19,031
2013/04/04 247,974 277,774 211,795 229,236 39,743
2013/04/03 214,285 233,024 205,714 233,024 30,915
2013/04/02 154,784 194,452 135,648 193,156 22,725
2013/04/01 184,386 206,113 149,801 154,584 19,727
2013/03/29 199,237 217,774 181,395 199,636 33,206
2013/03/28 162,061 189,966 155,581 189,966 35,294
2013/03/27 157,475 177,906 144,618 150,101 29,259
2013/03/26 119,601 149,104 119,601 149,104 26,655
2013/03/25 114,420 124,486 112,825 119,202 5,091
2013/03/22 119,701 129,268 114,619 116,810 8,161
2013/03/21 104,650 134,552 101,762 124,286 19,706
2013/03/19 113,522 119,302 101,961 104,750 10,341
2013/03/18 97,076 110,532 94,684 110,532 18,226
2013/03/15 96,379 96,977 92,690 95,581 1,905
2013/03/14 97,375 98,472 94,784 96,379 2,761
2013/03/13 91,992 95,781 91,297 94,485 1,793
2013/03/12 91,693 96,977 89,901 91,594 2,723
2013/03/11 95,681 96,379 88,705 90,599 5,026
2013/03/08 104,850 115,018 95,681 96,478 12,917
2013/03/07 92,890 105,548 92,391 102,360 10,092
2013/03/06 91,494 94,684 86,711 91,397 5,016
2013/03/05 98,671 99,270 90,998 92,092 6,503
2013/03/04 88,705 101,463 86,512 95,182 20,065
2013/03/01 86,512 87,608 84,718 86,512 2,805
2013/02/28 86,512 87,708 82,724 83,820 2,020
2013/02/27 81,727 86,213 80,431 85,415 3,987
2013/02/26 78,141 81,727 77,941 79,434 1,460
2013/02/25 83,521 86,711 80,630 82,126 4,535
2013/02/22 76,845 79,237 75,748 78,739 1,641
2013/02/21 74,751 79,038 74,652 78,141 2,027
2013/02/20 73,156 75,349 73,057 74,253 770
2013/02/19 72,857 76,645 72,757 73,455 937
2013/02/18 75,349 77,742 74,153 74,652 1,771
2013/02/15 77,941 79,534 70,764 73,356 3,194
2013/02/14 76,047 80,730 75,050 79,434 3,548
2013/02/13 76,247 76,546 71,661 73,754 1,463
2013/02/12 74,751 77,642 71,262 74,751 1,937
2013/02/08 78,639 78,639 71,860 74,751 1,811
2013/02/07 72,259 82,225 71,761 77,144 4,082
2013/02/06 70,564 72,558 69,767 71,162 1,141
2013/02/05 69,069 72,658 68,870 69,867 1,121
2013/02/04 75,449 76,047 69,767 70,265 2,265
2013/02/01 75,250 79,634 74,851 76,446 1,904
2013/01/31 77,243 81,229 70,265 78,240 4,129
2013/01/30 71,262 77,144 68,272 75,748 6,486
2013/01/29 90,699 98,671 74,253 74,253 13,684
2013/01/28 84,718 89,203 82,824 89,203 15,702
2013/01/25 69,767 74,253 66,779 74,253 8,464
2013/01/24 58,305 64,286 57,707 64,286 5,967
2013/01/23 53,722 61,794 53,423 54,320 3,612
2013/01/22 53,822 54,519 52,526 53,124 602
2013/01/21 52,426 53,822 51,828 53,323 531
2013/01/18 52,127 52,725 51,529 51,928 502
2013/01/17 52,426 52,725 50,632 50,931 696
2013/01/16 54,519 54,719 50,632 51,728 2,311
2013/01/15 45,049 52,526 44,850 52,526 2,484
2013/01/11 43,753 47,840 42,756 45,498 6,079
2013/01/10 55,315 55,514 48,638 49,734 3,477
2013/01/09 55,115 56,511 54,818 56,212 759
2013/01/08 54,420 55,813 54,320 55,414 761
2013/01/07 53,822 54,619 53,523 54,320 662
2013/01/04 53,921 55,315 53,124 53,423 876

このページの先頭へ