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 |
---|---|---|---|---|---|
2016/12/30 | 247 | 251 | 246 | 250 | 355,000 |
2016/12/29 | 252 | 252 | 243 | 249 | 503,100 |
2016/12/28 | 246 | 251 | 246 | 251 | 461,300 |
2016/12/27 | 243 | 247 | 242 | 246 | 767,600 |
2016/12/26 | 240 | 247 | 236 | 245 | 930,800 |
2016/12/22 | 247 | 248 | 241 | 243 | 641,800 |
2016/12/21 | 251 | 252 | 248 | 248 | 584,300 |
2016/12/20 | 253 | 253 | 250 | 253 | 502,900 |
2016/12/19 | 256 | 256 | 250 | 251 | 595,000 |
2016/12/16 | 252 | 256 | 252 | 253 | 464,700 |
2016/12/15 | 255 | 258 | 251 | 252 | 772,900 |
2016/12/14 | 258 | 259 | 253 | 253 | 615,700 |
2016/12/13 | 252 | 258 | 251 | 258 | 733,800 |
2016/12/12 | 255 | 257 | 250 | 252 | 840,600 |
2016/12/09 | 255 | 262 | 247 | 252 | 2,952,300 |
2016/12/08 | 253 | 253 | 247 | 248 | 643,800 |
2016/12/07 | 259 | 262 | 254 | 255 | 1,361,300 |
2016/12/06 | 255 | 259 | 252 | 254 | 796,000 |
2016/12/05 | 263 | 267 | 248 | 251 | 3,244,100 |
2016/12/02 | 245 | 246 | 239 | 239 | 533,700 |
2016/12/01 | 245 | 248 | 244 | 244 | 487,100 |
2016/11/30 | 249 | 251 | 245 | 245 | 1,270,000 |
2016/11/29 | 251 | 253 | 248 | 251 | 350,100 |
2016/11/28 | 250 | 250 | 247 | 250 | 320,300 |
2016/11/25 | 250 | 251 | 246 | 247 | 412,400 |
2016/11/24 | 253 | 253 | 247 | 252 | 611,800 |
2016/11/22 | 241 | 257 | 241 | 251 | 906,300 |
2016/11/21 | 243 | 248 | 240 | 244 | 455,000 |
2016/11/18 | 242 | 245 | 236 | 239 | 786,700 |
2016/11/17 | 246 | 248 | 245 | 245 | 416,800 |
2016/11/16 | 237 | 248 | 237 | 248 | 630,500 |
2016/11/15 | 234 | 240 | 233 | 238 | 498,600 |
2016/11/14 | 225 | 238 | 225 | 235 | 536,900 |
2016/11/11 | 237 | 240 | 234 | 237 | 514,800 |
2016/11/10 | 237 | 239 | 229 | 238 | 851,400 |
2016/11/09 | 236 | 240 | 214 | 224 | 1,755,800 |
2016/11/08 | 245 | 247 | 237 | 237 | 411,800 |
2016/11/07 | 241 | 249 | 238 | 245 | 517,300 |
2016/11/04 | 245 | 247 | 238 | 241 | 565,400 |
2016/11/02 | 250 | 250 | 245 | 248 | 407,400 |
2016/11/01 | 254 | 255 | 250 | 251 | 275,500 |
2016/10/31 | 248 | 254 | 248 | 252 | 399,800 |
2016/10/28 | 244 | 250 | 244 | 250 | 330,400 |
2016/10/27 | 245 | 248 | 245 | 245 | 205,200 |
2016/10/26 | 242 | 248 | 242 | 244 | 341,900 |
2016/10/25 | 247 | 248 | 242 | 242 | 696,000 |
2016/10/24 | 255 | 256 | 250 | 250 | 492,000 |
2016/10/21 | 253 | 258 | 253 | 253 | 465,200 |
2016/10/20 | 256 | 259 | 253 | 253 | 642,200 |
2016/10/19 | 259 | 261 | 257 | 257 | 636,400 |
2016/10/18 | 262 | 265 | 260 | 261 | 603,800 |
2016/10/17 | 263 | 272 | 261 | 263 | 896,400 |
2016/10/14 | 255 | 263 | 253 | 261 | 534,000 |
2016/10/13 | 260 | 262 | 256 | 256 | 618,500 |
2016/10/12 | 264 | 268 | 258 | 259 | 838,400 |
2016/10/11 | 273 | 276 | 266 | 266 | 724,800 |
2016/10/07 | 275 | 277 | 269 | 269 | 1,228,200 |
2016/10/06 | 278 | 282 | 273 | 277 | 1,777,500 |
2016/10/05 | 279 | 306 | 267 | 284 | 7,062,400 |
2016/10/04 | 295 | 299 | 283 | 283 | 2,909,300 |
2016/10/03 | 278 | 285 | 274 | 282 | 2,139,700 |
2016/09/30 | 262 | 278 | 261 | 271 | 1,790,900 |
2016/09/29 | 266 | 274 | 261 | 264 | 1,693,600 |
2016/09/28 | 252 | 277 | 252 | 262 | 4,956,900 |
2016/09/27 | 264 | 265 | 250 | 254 | 2,135,700 |
2016/09/26 | 275 | 278 | 260 | 263 | 3,039,300 |
2016/09/23 | 299 | 309 | 266 | 280 | 12,097,000 |
2016/09/21 | 231 | 303 | 225 | 285 | 23,134,800 |
2016/09/20 | 220 | 235 | 218 | 231 | 2,506,300 |
2016/09/16 | 224 | 225 | 218 | 223 | 1,695,500 |
2016/09/15 | 229 | 273 | 222 | 227 | 13,335,800 |
2016/09/14 | 241 | 243 | 229 | 232 | 1,107,400 |
2016/09/13 | 241 | 243 | 239 | 241 | 529,400 |
2016/09/12 | 252 | 254 | 237 | 238 | 1,384,100 |
2016/09/09 | 248 | 252 | 246 | 250 | 779,700 |
2016/09/08 | 252 | 253 | 247 | 248 | 738,000 |
2016/09/07 | 251 | 255 | 250 | 253 | 551,900 |
2016/09/06 | 255 | 257 | 253 | 254 | 456,300 |
2016/09/05 | 249 | 254 | 246 | 254 | 765,300 |
2016/09/02 | 255 | 256 | 249 | 250 | 1,036,200 |
2016/09/01 | 252 | 258 | 251 | 255 | 878,500 |
2016/08/31 | 260 | 261 | 250 | 253 | 1,340,200 |
2016/08/30 | 265 | 266 | 258 | 263 | 1,116,800 |
2016/08/29 | 285 | 285 | 263 | 269 | 1,317,000 |
2016/08/26 | 298 | 299 | 282 | 285 | 1,031,100 |
2016/08/25 | 300 | 300 | 297 | 297 | 512,700 |
2016/08/24 | 300 | 326 | 296 | 298 | 2,705,900 |
2016/08/23 | 300 | 304 | 297 | 302 | 503,200 |
2016/08/22 | 301 | 301 | 296 | 299 | 468,400 |
2016/08/19 | 313 | 314 | 301 | 302 | 1,112,500 |
2016/08/18 | 301 | 339 | 299 | 315 | 2,161,400 |
2016/08/17 | 301 | 303 | 300 | 301 | 350,200 |
2016/08/16 | 301 | 304 | 299 | 300 | 497,800 |
2016/08/15 | 304 | 313 | 299 | 300 | 1,159,800 |
2016/08/12 | 297 | 303 | 297 | 299 | 396,800 |
2016/08/10 | 299 | 301 | 296 | 301 | 361,000 |
2016/08/09 | 303 | 304 | 298 | 298 | 559,700 |
2016/08/08 | 302 | 312 | 295 | 300 | 1,313,200 |
2016/08/05 | 323 | 342 | 310 | 310 | 3,631,600 |
2016/08/04 | 308 | 312 | 303 | 307 | 379,500 |
2016/08/03 | 308 | 312 | 301 | 306 | 725,200 |
2016/08/02 | 300 | 318 | 300 | 312 | 1,047,100 |
2016/08/01 | 300 | 317 | 299 | 312 | 859,200 |
2016/07/29 | 300 | 309 | 297 | 304 | 830,400 |
2016/07/28 | 304 | 307 | 298 | 305 | 851,900 |
2016/07/27 | 305 | 313 | 304 | 309 | 554,900 |
2016/07/26 | 308 | 313 | 304 | 305 | 552,000 |
2016/07/25 | 308 | 314 | 301 | 311 | 673,200 |
2016/07/22 | 312 | 323 | 304 | 306 | 1,035,500 |
2016/07/21 | 310 | 325 | 307 | 319 | 1,186,800 |
2016/07/20 | 311 | 315 | 302 | 307 | 971,300 |
2016/07/19 | 300 | 321 | 295 | 307 | 1,767,800 |
2016/07/15 | 333 | 334 | 313 | 314 | 1,893,100 |
2016/07/14 | 345 | 352 | 337 | 337 | 1,837,700 |
2016/07/13 | 375 | 376 | 348 | 348 | 3,635,600 |
2016/07/12 | 340 | 395 | 334 | 367 | 6,703,600 |
2016/07/11 | 351 | 362 | 327 | 337 | 3,622,100 |
2016/07/08 | 411 | 415 | 332 | 351 | 15,873,100 |
2016/07/07 | 363 | 363 | 363 | 363 | 134,700 |
2016/07/06 | 443 | 443 | 443 | 443 | 129,800 |
2016/07/05 | 527 | 560 | 500 | 543 | 6,239,500 |
2016/07/04 | 478 | 528 | 470 | 523 | 8,109,300 |
2016/07/01 | 408 | 488 | 407 | 454 | 7,662,100 |
2016/06/30 | 395 | 441 | 394 | 409 | 2,753,700 |
2016/06/29 | 385 | 404 | 385 | 393 | 1,518,000 |
2016/06/28 | 375 | 397 | 362 | 392 | 1,701,200 |
2016/06/27 | 354 | 409 | 351 | 383 | 2,583,500 |
2016/06/24 | 399 | 410 | 306 | 348 | 4,020,700 |
2016/06/23 | 399 | 402 | 370 | 386 | 3,013,700 |
2016/06/22 | 423 | 425 | 375 | 392 | 4,037,900 |
2016/06/21 | 435 | 449 | 416 | 425 | 4,437,700 |
2016/06/20 | 471 | 494 | 460 | 467 | 2,521,100 |
2016/06/17 | 567 | 580 | 465 | 473 | 8,559,400 |
2016/06/16 | 453 | 542 | 451 | 542 | 787,100 |
2016/06/15 | 450 | 469 | 437 | 462 | 2,189,700 |
2016/06/14 | 501 | 502 | 414 | 435 | 3,180,500 |
2016/06/13 | 509 | 517 | 496 | 500 | 1,627,900 |
2016/06/10 | 553 | 556 | 535 | 539 | 1,006,200 |
2016/06/09 | 570 | 573 | 547 | 551 | 1,742,900 |
2016/06/08 | 567 | 588 | 562 | 566 | 1,735,300 |
2016/06/07 | 552 | 589 | 539 | 559 | 2,915,200 |
2016/06/06 | 560 | 568 | 538 | 539 | 1,864,300 |
2016/06/03 | 566 | 584 | 553 | 578 | 1,711,100 |
2016/06/02 | 589 | 599 | 557 | 567 | 1,676,700 |
2016/06/01 | 595 | 605 | 591 | 592 | 1,250,000 |
2016/05/31 | 603 | 608 | 586 | 602 | 1,584,900 |
2016/05/30 | 595 | 613 | 591 | 602 | 1,168,600 |
2016/05/27 | 584 | 630 | 583 | 600 | 3,291,100 |
2016/05/26 | 607 | 609 | 566 | 594 | 2,419,000 |
2016/05/25 | 608 | 633 | 584 | 617 | 2,652,100 |
2016/05/24 | 619 | 632 | 603 | 604 | 1,417,900 |
2016/05/23 | 599 | 627 | 598 | 619 | 2,121,200 |
2016/05/20 | 570 | 610 | 555 | 601 | 2,998,100 |
2016/05/19 | 586 | 597 | 558 | 576 | 2,934,900 |
2016/05/18 | 628 | 638 | 538 | 566 | 6,248,900 |
2016/05/17 | 601 | 662 | 601 | 638 | 3,596,800 |
2016/05/16 | 708 | 714 | 599 | 625 | 4,396,800 |
2016/05/13 | 705 | 727 | 690 | 706 | 3,007,600 |
2016/05/12 | 786 | 787 | 716 | 724 | 3,544,000 |
2016/05/11 | 756 | 798 | 740 | 773 | 3,820,000 |
2016/05/10 | 792 | 799 | 761 | 783 | 3,334,800 |
2016/05/09 | 813 | 848 | 792 | 807 | 8,855,800 |
2016/05/06 | 749 | 773 | 730 | 771 | 5,298,000 |
2016/05/02 | 681 | 762 | 675 | 714 | 5,193,000 |
2016/04/28 | 753 | 759 | 680 | 713 | 3,223,400 |
2016/04/27 | 751 | 763 | 713 | 747 | 6,450,800 |
2016/04/26 | 766 | 822 | 654 | 701 | 9,174,700 |
2016/04/25 | 734 | 808 | 731 | 795 | 7,019,800 |
2016/04/22 | 793 | 801 | 735 | 757 | 6,663,200 |
2016/04/21 | 867 | 868 | 794 | 818 | 7,566,000 |
2016/04/20 | 891 | 943 | 825 | 837 | 13,559,000 |
2016/04/19 | 854 | 939 | 780 | 921 | 21,197,200 |
2016/04/18 | 900 | 911 | 832 | 834 | 19,132,100 |
2016/04/15 | 760 | 883 | 755 | 830 | 33,046,500 |
2016/04/14 | 710 | 735 | 709 | 735 | 6,829,500 |
2016/04/13 | 668 | 687 | 611 | 635 | 13,757,800 |
2016/04/12 | 770 | 775 | 673 | 698 | 12,625,900 |
2016/04/11 | 795 | 825 | 770 | 800 | 18,909,400 |
2016/04/08 | 730 | 814 | 696 | 765 | 34,464,500 |
2016/04/07 | 621 | 720 | 608 | 715 | 29,697,600 |
2016/04/06 | 650 | 663 | 587 | 620 | 13,596,000 |
2016/04/05 | 637 | 700 | 571 | 659 | 46,943,500 |
2016/04/04 | 565 | 627 | 548 | 627 | 14,472,800 |
2016/04/01 | 502 | 537 | 491 | 527 | 15,044,100 |
2016/03/31 | 465 | 488 | 462 | 475 | 2,994,200 |
2016/03/30 | 444 | 487 | 420 | 470 | 5,267,300 |
2016/03/29 | 430 | 446 | 425 | 438 | 1,471,600 |
2016/03/28 | 402 | 454 | 400 | 430 | 5,623,400 |
2016/03/25 | 470 | 472 | 450 | 458 | 1,373,800 |
2016/03/24 | 466 | 477 | 462 | 472 | 1,756,900 |
2016/03/23 | 468 | 493 | 462 | 482 | 2,965,500 |
2016/03/22 | 474 | 480 | 457 | 463 | 2,276,500 |
2016/03/18 | 442 | 453 | 431 | 451 | 1,429,300 |
2016/03/17 | 442 | 481 | 432 | 440 | 5,252,100 |
2016/03/16 | 440 | 441 | 424 | 440 | 1,663,800 |
2016/03/15 | 452 | 458 | 436 | 441 | 1,786,400 |
2016/03/14 | 469 | 469 | 442 | 453 | 2,480,100 |
2016/03/11 | 437 | 462 | 430 | 447 | 4,055,700 |
2016/03/10 | 480 | 482 | 426 | 443 | 5,489,800 |
2016/03/09 | 461 | 506 | 460 | 476 | 15,560,500 |
2016/03/08 | 507 | 538 | 443 | 458 | 23,513,600 |
2016/03/07 | 444 | 517 | 437 | 517 | 24,339,700 |
2016/03/04 | 444 | 462 | 426 | 437 | 8,045,300 |
2016/03/03 | 431 | 463 | 423 | 443 | 17,647,400 |
2016/03/02 | 418 | 486 | 406 | 410 | 35,275,600 |
2016/03/01 | 362 | 447 | 345 | 415 | 31,837,200 |
2016/02/29 | 326 | 390 | 312 | 378 | 11,797,800 |
2016/02/26 | 286 | 322 | 275 | 310 | 3,740,700 |
2016/02/25 | 293 | 296 | 286 | 289 | 1,015,800 |
2016/02/24 | 290 | 304 | 285 | 295 | 1,826,300 |
2016/02/23 | 328 | 329 | 302 | 302 | 2,169,300 |
2016/02/22 | 315 | 335 | 311 | 321 | 3,613,100 |
2016/02/19 | 297 | 348 | 294 | 324 | 13,239,700 |
2016/02/18 | 363 | 387 | 299 | 301 | 21,434,600 |
2016/02/17 | 316 | 316 | 316 | 316 | 327,000 |
2016/02/16 | 237 | 253 | 235 | 236 | 1,809,500 |
2016/02/15 | 244 | 257 | 232 | 241 | 3,096,400 |
2016/02/12 | 245 | 249 | 231 | 231 | 3,032,800 |
2016/02/10 | 283 | 292 | 250 | 261 | 5,811,000 |
2016/02/09 | 285 | 288 | 263 | 269 | 3,999,100 |
2016/02/08 | 315 | 343 | 296 | 297 | 10,089,900 |
2016/02/05 | 341 | 368 | 290 | 315 | 22,995,400 |
2016/02/04 | 428 | 435 | 364 | 364 | 24,488,300 |
2016/02/03 | 410 | 452 | 390 | 451 | 49,284,700 |
2016/02/02 | 315 | 372 | 312 | 372 | 22,340,500 |
2016/02/01 | 292 | 292 | 260 | 292 | 6,468,000 |
2016/01/29 | 214 | 215 | 209 | 212 | 285,600 |
2016/01/28 | 214 | 216 | 210 | 212 | 328,000 |
2016/01/27 | 223 | 224 | 215 | 217 | 469,100 |
2016/01/26 | 218 | 225 | 218 | 220 | 191,900 |
2016/01/25 | 228 | 229 | 219 | 223 | 372,800 |
2016/01/22 | 220 | 227 | 218 | 224 | 557,300 |
2016/01/21 | 246 | 247 | 218 | 218 | 949,300 |
2016/01/20 | 247 | 248 | 231 | 234 | 451,000 |
2016/01/19 | 230 | 249 | 229 | 240 | 867,000 |
2016/01/18 | 227 | 233 | 224 | 230 | 299,500 |
2016/01/15 | 242 | 247 | 236 | 236 | 433,800 |
2016/01/14 | 235 | 240 | 228 | 240 | 341,000 |
2016/01/13 | 231 | 241 | 231 | 239 | 251,000 |
2016/01/12 | 244 | 246 | 228 | 229 | 533,900 |
2016/01/08 | 247 | 250 | 242 | 246 | 435,700 |
2016/01/07 | 242 | 254 | 241 | 251 | 799,700 |
2016/01/06 | 240 | 244 | 232 | 242 | 855,400 |
2016/01/05 | 230 | 238 | 228 | 235 | 346,800 |
2016/01/04 | 232 | 240 | 225 | 231 | 646,600 |