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 |
---|---|---|---|---|---|
2015/12/30 | 218 | 230 | 218 | 230 | 420,000 |
2015/12/29 | 220 | 220 | 213 | 217 | 252,100 |
2015/12/28 | 216 | 218 | 210 | 216 | 708,300 |
2015/12/25 | 211 | 215 | 209 | 215 | 768,800 |
2015/12/24 | 225 | 227 | 215 | 215 | 852,500 |
2015/12/22 | 230 | 234 | 227 | 229 | 616,200 |
2015/12/21 | 234 | 236 | 229 | 230 | 370,700 |
2015/12/18 | 244 | 245 | 237 | 238 | 375,400 |
2015/12/17 | 243 | 248 | 243 | 245 | 311,700 |
2015/12/16 | 250 | 250 | 243 | 244 | 300,200 |
2015/12/15 | 254 | 257 | 246 | 250 | 497,400 |
2015/12/14 | 245 | 254 | 241 | 253 | 608,300 |
2015/12/11 | 248 | 250 | 245 | 249 | 500,700 |
2015/12/10 | 230 | 252 | 230 | 244 | 858,600 |
2015/12/09 | 240 | 242 | 234 | 234 | 569,600 |
2015/12/08 | 265 | 269 | 241 | 244 | 4,046,400 |
2015/12/07 | 236 | 237 | 234 | 235 | 357,700 |
2015/12/04 | 232 | 234 | 231 | 234 | 212,600 |
2015/12/03 | 234 | 236 | 232 | 235 | 306,100 |
2015/12/02 | 229 | 234 | 227 | 234 | 282,800 |
2015/12/01 | 225 | 237 | 225 | 229 | 473,000 |
2015/11/30 | 222 | 225 | 221 | 223 | 119,400 |
2015/11/27 | 230 | 230 | 222 | 223 | 289,000 |
2015/11/26 | 231 | 232 | 227 | 230 | 289,600 |
2015/11/25 | 226 | 231 | 223 | 228 | 346,800 |
2015/11/24 | 219 | 227 | 216 | 227 | 378,500 |
2015/11/20 | 214 | 218 | 210 | 216 | 237,600 |
2015/11/19 | 206 | 217 | 205 | 213 | 725,800 |
2015/11/18 | 204 | 207 | 204 | 207 | 155,800 |
2015/11/17 | 203 | 205 | 202 | 204 | 108,600 |
2015/11/16 | 202 | 205 | 202 | 202 | 111,200 |
2015/11/13 | 206 | 207 | 204 | 206 | 130,500 |
2015/11/12 | 205 | 207 | 204 | 207 | 123,200 |
2015/11/11 | 205 | 207 | 202 | 204 | 157,400 |
2015/11/10 | 202 | 204 | 202 | 203 | 103,800 |
2015/11/09 | 206 | 207 | 204 | 206 | 103,800 |
2015/11/06 | 203 | 206 | 202 | 206 | 68,600 |
2015/11/05 | 200 | 206 | 200 | 205 | 215,100 |
2015/11/04 | 201 | 202 | 199 | 200 | 189,400 |
2015/11/02 | 204 | 204 | 201 | 201 | 83,500 |
2015/10/30 | 202 | 206 | 202 | 204 | 140,500 |
2015/10/29 | 202 | 205 | 201 | 201 | 112,600 |
2015/10/28 | 205 | 206 | 201 | 201 | 212,200 |
2015/10/27 | 207 | 209 | 205 | 206 | 105,600 |
2015/10/26 | 208 | 209 | 206 | 207 | 102,400 |
2015/10/23 | 206 | 207 | 205 | 206 | 93,000 |
2015/10/22 | 207 | 207 | 204 | 205 | 112,000 |
2015/10/21 | 208 | 209 | 206 | 208 | 64,900 |
2015/10/20 | 210 | 210 | 206 | 209 | 94,200 |
2015/10/19 | 208 | 210 | 206 | 209 | 153,700 |
2015/10/16 | 205 | 208 | 205 | 207 | 156,400 |
2015/10/15 | 203 | 208 | 200 | 204 | 525,600 |
2015/10/14 | 220 | 220 | 203 | 206 | 621,300 |
2015/10/13 | 218 | 219 | 215 | 216 | 205,300 |
2015/10/09 | 217 | 220 | 213 | 218 | 203,200 |
2015/10/08 | 220 | 221 | 215 | 218 | 243,100 |
2015/10/07 | 218 | 219 | 212 | 218 | 200,000 |
2015/10/06 | 229 | 231 | 219 | 219 | 491,900 |
2015/10/05 | 207 | 255 | 207 | 221 | 2,644,000 |
2015/10/02 | 201 | 206 | 200 | 206 | 123,500 |
2015/10/01 | 205 | 205 | 200 | 204 | 123,300 |
2015/09/30 | 198 | 205 | 197 | 205 | 250,100 |
2015/09/29 | 201 | 211 | 197 | 206 | 642,800 |
2015/09/28 | 219 | 221 | 216 | 221 | 60,500 |
2015/09/25 | 216 | 221 | 215 | 218 | 84,400 |
2015/09/24 | 222 | 223 | 217 | 217 | 158,500 |
2015/09/18 | 225 | 227 | 223 | 225 | 172,000 |
2015/09/17 | 224 | 225 | 220 | 223 | 85,200 |
2015/09/16 | 223 | 225 | 220 | 221 | 77,900 |
2015/09/15 | 219 | 227 | 219 | 224 | 140,600 |
2015/09/14 | 229 | 232 | 220 | 224 | 187,500 |
2015/09/11 | 220 | 230 | 218 | 227 | 247,900 |
2015/09/10 | 212 | 218 | 208 | 217 | 98,500 |
2015/09/09 | 211 | 214 | 207 | 213 | 171,200 |
2015/09/08 | 206 | 220 | 201 | 201 | 344,000 |
2015/09/07 | 212 | 212 | 202 | 207 | 192,700 |
2015/09/04 | 218 | 220 | 205 | 213 | 256,800 |
2015/09/03 | 220 | 224 | 219 | 219 | 297,000 |
2015/09/02 | 218 | 224 | 216 | 220 | 172,500 |
2015/09/01 | 231 | 231 | 221 | 223 | 221,900 |
2015/08/31 | 229 | 238 | 226 | 234 | 156,700 |
2015/08/28 | 219 | 232 | 219 | 228 | 205,000 |
2015/08/27 | 213 | 224 | 213 | 222 | 252,700 |
2015/08/26 | 207 | 213 | 204 | 210 | 329,800 |
2015/08/25 | 191 | 224 | 186 | 206 | 804,900 |
2015/08/24 | 232 | 232 | 211 | 211 | 724,700 |
2015/08/21 | 238 | 241 | 235 | 237 | 273,400 |
2015/08/20 | 243 | 244 | 240 | 241 | 223,900 |
2015/08/19 | 250 | 251 | 246 | 247 | 85,100 |
2015/08/18 | 244 | 252 | 244 | 252 | 139,500 |
2015/08/17 | 245 | 246 | 243 | 244 | 81,100 |
2015/08/14 | 246 | 246 | 243 | 245 | 54,700 |
2015/08/13 | 248 | 250 | 242 | 246 | 221,400 |
2015/08/12 | 244 | 245 | 241 | 243 | 123,900 |
2015/08/11 | 240 | 247 | 239 | 246 | 230,500 |
2015/08/10 | 240 | 242 | 237 | 238 | 185,100 |
2015/08/07 | 245 | 247 | 240 | 242 | 345,300 |
2015/08/06 | 248 | 252 | 248 | 248 | 153,400 |
2015/08/05 | 248 | 252 | 248 | 250 | 171,500 |
2015/08/04 | 259 | 260 | 248 | 253 | 357,100 |
2015/08/03 | 267 | 268 | 261 | 261 | 156,700 |
2015/07/31 | 260 | 269 | 260 | 266 | 145,500 |
2015/07/30 | 261 | 265 | 259 | 259 | 133,300 |
2015/07/29 | 265 | 269 | 260 | 260 | 141,500 |
2015/07/28 | 260 | 269 | 258 | 266 | 234,700 |
2015/07/27 | 270 | 271 | 262 | 263 | 208,700 |
2015/07/24 | 270 | 273 | 269 | 269 | 158,700 |
2015/07/23 | 272 | 274 | 271 | 271 | 86,500 |
2015/07/22 | 272 | 274 | 271 | 272 | 136,900 |
2015/07/21 | 277 | 277 | 274 | 274 | 151,900 |
2015/07/17 | 271 | 277 | 270 | 277 | 196,500 |
2015/07/16 | 271 | 272 | 268 | 270 | 221,000 |
2015/07/15 | 270 | 276 | 269 | 273 | 233,900 |
2015/07/14 | 269 | 275 | 268 | 275 | 352,600 |
2015/07/13 | 263 | 267 | 263 | 265 | 181,100 |
2015/07/10 | 259 | 267 | 258 | 263 | 317,400 |
2015/07/09 | 249 | 258 | 230 | 257 | 1,002,900 |
2015/07/08 | 278 | 278 | 257 | 257 | 674,600 |
2015/07/07 | 275 | 278 | 274 | 277 | 122,300 |
2015/07/06 | 278 | 279 | 272 | 273 | 319,200 |
2015/07/03 | 280 | 281 | 276 | 281 | 284,200 |
2015/07/02 | 285 | 287 | 281 | 284 | 236,200 |
2015/07/01 | 277 | 289 | 275 | 287 | 661,300 |
2015/06/30 | 275 | 279 | 275 | 275 | 351,900 |
2015/06/29 | 270 | 282 | 270 | 276 | 821,500 |
2015/06/26 | 282 | 284 | 277 | 281 | 371,800 |
2015/06/25 | 283 | 286 | 280 | 285 | 404,400 |
2015/06/24 | 299 | 305 | 279 | 283 | 1,321,900 |
2015/06/23 | 272 | 311 | 272 | 293 | 3,757,800 |
2015/06/22 | 273 | 273 | 270 | 271 | 355,700 |
2015/06/19 | 275 | 283 | 273 | 273 | 626,200 |
2015/06/18 | 277 | 278 | 272 | 275 | 701,200 |
2015/06/17 | 294 | 296 | 278 | 279 | 1,407,100 |
2015/06/16 | 310 | 328 | 281 | 292 | 10,007,200 |
2015/06/15 | 271 | 273 | 268 | 271 | 239,500 |
2015/06/12 | 270 | 271 | 267 | 270 | 189,900 |
2015/06/11 | 271 | 271 | 266 | 269 | 199,500 |
2015/06/10 | 257 | 275 | 256 | 266 | 642,500 |
2015/06/09 | 260 | 260 | 256 | 259 | 221,500 |
2015/06/08 | 265 | 266 | 258 | 262 | 264,900 |
2015/06/05 | 265 | 270 | 264 | 268 | 354,300 |
2015/06/04 | 276 | 278 | 265 | 267 | 638,300 |
2015/06/03 | 260 | 286 | 260 | 276 | 2,264,200 |
2015/06/02 | 265 | 269 | 260 | 260 | 236,300 |
2015/06/01 | 261 | 264 | 259 | 263 | 235,400 |
2015/05/29 | 259 | 268 | 256 | 264 | 385,600 |
2015/05/28 | 274 | 276 | 259 | 259 | 1,092,200 |
2015/05/27 | 258 | 308 | 257 | 273 | 5,222,300 |
2015/05/26 | 253 | 259 | 251 | 258 | 368,900 |
2015/05/25 | 254 | 260 | 251 | 251 | 623,900 |
2015/05/22 | 244 | 250 | 243 | 248 | 237,300 |
2015/05/21 | 241 | 259 | 239 | 246 | 910,300 |
2015/05/20 | 238 | 247 | 237 | 242 | 323,500 |
2015/05/19 | 233 | 240 | 230 | 237 | 347,100 |
2015/05/18 | 230 | 234 | 230 | 233 | 275,000 |
2015/05/15 | 235 | 235 | 229 | 230 | 325,500 |
2015/05/14 | 238 | 238 | 232 | 232 | 319,700 |
2015/05/13 | 242 | 244 | 236 | 236 | 380,400 |
2015/05/12 | 244 | 247 | 241 | 246 | 398,100 |
2015/05/11 | 237 | 240 | 236 | 239 | 240,200 |
2015/05/08 | 230 | 236 | 229 | 236 | 177,700 |
2015/05/07 | 229 | 230 | 227 | 229 | 160,200 |
2015/05/01 | 230 | 231 | 224 | 229 | 609,500 |
2015/04/30 | 239 | 240 | 231 | 231 | 423,800 |
2015/04/28 | 236 | 236 | 231 | 231 | 617,600 |
2015/04/27 | 243 | 244 | 236 | 236 | 689,500 |
2015/04/24 | 244 | 248 | 244 | 244 | 279,600 |
2015/04/23 | 247 | 248 | 243 | 244 | 331,500 |
2015/04/22 | 248 | 252 | 246 | 246 | 415,500 |
2015/04/21 | 256 | 256 | 247 | 247 | 509,900 |
2015/04/20 | 256 | 259 | 252 | 252 | 350,600 |
2015/04/17 | 258 | 259 | 256 | 256 | 272,300 |
2015/04/16 | 262 | 262 | 257 | 258 | 271,600 |
2015/04/15 | 265 | 269 | 259 | 259 | 344,000 |
2015/04/14 | 258 | 268 | 257 | 263 | 444,600 |
2015/04/13 | 260 | 262 | 257 | 257 | 248,400 |
2015/04/10 | 268 | 269 | 259 | 261 | 279,200 |
2015/04/09 | 274 | 278 | 267 | 268 | 329,700 |
2015/04/08 | 273 | 277 | 268 | 274 | 263,700 |
2015/04/07 | 266 | 271 | 265 | 270 | 368,900 |
2015/04/06 | 272 | 272 | 262 | 266 | 214,700 |
2015/04/03 | 268 | 272 | 263 | 265 | 463,500 |
2015/04/02 | 252 | 269 | 252 | 265 | 566,500 |
2015/04/01 | 252 | 254 | 249 | 254 | 281,800 |
2015/03/31 | 244 | 255 | 244 | 251 | 920,100 |
2015/03/30 | 277 | 278 | 240 | 244 | 1,451,000 |
2015/03/27 | 274 | 279 | 273 | 277 | 111,200 |
2015/03/26 | 278 | 278 | 274 | 275 | 286,000 |
2015/03/25 | 279 | 280 | 277 | 278 | 263,200 |
2015/03/24 | 280 | 284 | 278 | 281 | 301,100 |
2015/03/23 | 275 | 284 | 275 | 283 | 1,293,500 |
2015/03/20 | 299 | 303 | 296 | 299 | 406,800 |
2015/03/19 | 298 | 299 | 295 | 299 | 265,800 |
2015/03/18 | 301 | 302 | 296 | 299 | 285,400 |
2015/03/17 | 310 | 311 | 301 | 301 | 316,400 |
2015/03/16 | 311 | 326 | 305 | 306 | 849,700 |
2015/03/13 | 307 | 311 | 307 | 310 | 121,200 |
2015/03/12 | 305 | 311 | 305 | 308 | 132,800 |
2015/03/11 | 304 | 310 | 304 | 309 | 236,600 |
2015/03/10 | 302 | 307 | 302 | 304 | 176,700 |
2015/03/09 | 307 | 311 | 302 | 306 | 307,300 |
2015/03/06 | 308 | 312 | 307 | 311 | 193,600 |
2015/03/05 | 306 | 310 | 305 | 307 | 199,400 |
2015/03/04 | 304 | 309 | 303 | 304 | 253,400 |
2015/03/03 | 316 | 318 | 303 | 306 | 477,800 |
2015/03/02 | 322 | 324 | 315 | 317 | 161,800 |
2015/02/27 | 323 | 324 | 318 | 320 | 163,300 |
2015/02/26 | 317 | 327 | 317 | 325 | 336,500 |
2015/02/25 | 317 | 320 | 316 | 318 | 171,900 |
2015/02/24 | 327 | 328 | 317 | 318 | 347,700 |
2015/02/23 | 333 | 333 | 325 | 328 | 432,700 |
2015/02/20 | 328 | 335 | 325 | 330 | 486,800 |
2015/02/19 | 326 | 328 | 324 | 326 | 402,200 |
2015/02/18 | 317 | 328 | 315 | 327 | 587,200 |
2015/02/17 | 309 | 320 | 308 | 313 | 359,800 |
2015/02/16 | 311 | 314 | 308 | 310 | 416,500 |
2015/02/13 | 311 | 314 | 309 | 312 | 320,200 |
2015/02/12 | 309 | 312 | 308 | 308 | 320,600 |
2015/02/10 | 306 | 309 | 304 | 308 | 279,600 |
2015/02/09 | 310 | 313 | 303 | 309 | 659,500 |
2015/02/06 | 306 | 326 | 305 | 321 | 564,200 |
2015/02/05 | 303 | 310 | 299 | 306 | 371,600 |
2015/02/04 | 303 | 304 | 294 | 299 | 700,000 |
2015/02/03 | 316 | 317 | 301 | 301 | 615,200 |
2015/02/02 | 322 | 323 | 310 | 312 | 443,100 |
2015/01/30 | 335 | 336 | 319 | 323 | 519,600 |
2015/01/29 | 335 | 337 | 331 | 331 | 344,000 |
2015/01/28 | 332 | 340 | 332 | 339 | 338,200 |
2015/01/27 | 333 | 339 | 332 | 332 | 394,800 |
2015/01/26 | 328 | 347 | 327 | 335 | 707,600 |
2015/01/23 | 335 | 338 | 330 | 333 | 498,900 |
2015/01/22 | 351 | 352 | 334 | 336 | 1,019,400 |
2015/01/21 | 367 | 369 | 351 | 354 | 754,100 |
2015/01/20 | 355 | 370 | 352 | 370 | 792,100 |
2015/01/19 | 360 | 364 | 351 | 356 | 841,900 |
2015/01/16 | 370 | 372 | 351 | 360 | 1,598,000 |
2015/01/15 | 414 | 423 | 361 | 365 | 5,413,000 |
2015/01/14 | 413 | 420 | 383 | 400 | 2,895,000 |
2015/01/13 | 426 | 438 | 400 | 437 | 4,426,700 |
2015/01/09 | 390 | 420 | 388 | 418 | 3,757,800 |
2015/01/08 | 380 | 388 | 376 | 385 | 1,640,300 |
2015/01/07 | 368 | 372 | 364 | 370 | 623,500 |
2015/01/06 | 376 | 384 | 372 | 372 | 1,118,500 |
2015/01/05 | 376 | 382 | 368 | 379 | 973,200 |