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 |
---|---|---|---|---|---|
2017/12/29 | 613 | 623 | 612 | 619 | 1,101,600 |
2017/12/28 | 622 | 626 | 615 | 616 | 970,900 |
2017/12/27 | 598 | 629 | 597 | 621 | 1,849,600 |
2017/12/26 | 600 | 608 | 595 | 598 | 1,425,000 |
2017/12/25 | 621 | 622 | 603 | 605 | 1,340,300 |
2017/12/22 | 597 | 635 | 594 | 625 | 2,990,100 |
2017/12/21 | 598 | 604 | 595 | 601 | 1,045,500 |
2017/12/20 | 592 | 603 | 592 | 598 | 824,300 |
2017/12/19 | 595 | 602 | 593 | 598 | 1,016,600 |
2017/12/18 | 599 | 604 | 590 | 599 | 988,500 |
2017/12/15 | 606 | 622 | 600 | 601 | 1,431,400 |
2017/12/14 | 595 | 613 | 595 | 611 | 1,224,700 |
2017/12/13 | 599 | 602 | 593 | 599 | 949,500 |
2017/12/12 | 583 | 610 | 583 | 607 | 1,672,000 |
2017/12/11 | 590 | 594 | 581 | 586 | 1,074,700 |
2017/12/08 | 589 | 589 | 576 | 586 | 983,100 |
2017/12/07 | 583 | 592 | 575 | 585 | 1,195,900 |
2017/12/06 | 605 | 615 | 578 | 583 | 2,341,200 |
2017/12/05 | 610 | 612 | 586 | 590 | 1,670,900 |
2017/12/04 | 634 | 645 | 610 | 611 | 2,093,800 |
2017/12/01 | 620 | 644 | 617 | 630 | 1,961,900 |
2017/11/30 | 625 | 635 | 614 | 625 | 1,865,200 |
2017/11/29 | 621 | 636 | 603 | 630 | 4,128,400 |
2017/11/28 | 683 | 688 | 625 | 629 | 18,940,200 |
2017/11/27 | 646 | 646 | 646 | 646 | 357,700 |
2017/11/24 | 548 | 549 | 528 | 546 | 1,686,600 |
2017/11/22 | 572 | 576 | 500 | 551 | 3,842,700 |
2017/11/21 | 576 | 581 | 571 | 573 | 1,202,900 |
2017/11/20 | 590 | 593 | 580 | 582 | 907,500 |
2017/11/17 | 595 | 599 | 585 | 597 | 1,310,000 |
2017/11/16 | 570 | 590 | 570 | 589 | 1,127,700 |
2017/11/15 | 572 | 618 | 567 | 576 | 4,166,400 |
2017/11/14 | 571 | 577 | 566 | 568 | 1,061,000 |
2017/11/13 | 583 | 586 | 565 | 567 | 949,400 |
2017/11/10 | 572 | 589 | 557 | 582 | 1,488,100 |
2017/11/09 | 587 | 591 | 575 | 579 | 1,323,500 |
2017/11/08 | 599 | 600 | 589 | 592 | 844,800 |
2017/11/07 | 602 | 608 | 598 | 599 | 947,900 |
2017/11/06 | 599 | 605 | 594 | 601 | 913,500 |
2017/11/02 | 600 | 604 | 591 | 601 | 975,100 |
2017/11/01 | 602 | 605 | 590 | 601 | 1,064,000 |
2017/10/31 | 610 | 613 | 593 | 601 | 1,945,000 |
2017/10/30 | 611 | 642 | 606 | 617 | 2,897,400 |
2017/10/27 | 600 | 616 | 596 | 605 | 1,608,600 |
2017/10/26 | 582 | 603 | 576 | 600 | 1,223,400 |
2017/10/25 | 594 | 599 | 583 | 589 | 1,473,200 |
2017/10/24 | 612 | 612 | 595 | 600 | 1,250,400 |
2017/10/23 | 609 | 613 | 598 | 612 | 1,386,700 |
2017/10/20 | 580 | 598 | 571 | 595 | 1,573,100 |
2017/10/19 | 574 | 607 | 574 | 590 | 1,746,400 |
2017/10/18 | 580 | 582 | 573 | 574 | 1,264,200 |
2017/10/17 | 594 | 595 | 570 | 586 | 2,465,900 |
2017/10/16 | 623 | 625 | 593 | 604 | 1,778,400 |
2017/10/13 | 632 | 637 | 621 | 630 | 834,900 |
2017/10/12 | 644 | 646 | 636 | 636 | 690,600 |
2017/10/11 | 644 | 657 | 639 | 641 | 1,213,200 |
2017/10/10 | 631 | 647 | 631 | 647 | 724,600 |
2017/10/06 | 641 | 642 | 632 | 641 | 750,200 |
2017/10/05 | 647 | 649 | 626 | 643 | 1,157,400 |
2017/10/04 | 655 | 657 | 640 | 647 | 1,026,500 |
2017/10/03 | 667 | 668 | 649 | 657 | 1,154,800 |
2017/10/02 | 670 | 673 | 654 | 664 | 1,919,500 |
2017/09/29 | 646 | 663 | 644 | 661 | 2,239,300 |
2017/09/28 | 648 | 665 | 640 | 645 | 1,734,500 |
2017/09/27 | 622 | 661 | 618 | 642 | 3,007,100 |
2017/09/26 | 627 | 628 | 617 | 617 | 952,400 |
2017/09/25 | 623 | 641 | 623 | 625 | 1,369,300 |
2017/09/22 | 643 | 649 | 615 | 626 | 2,274,900 |
2017/09/21 | 651 | 673 | 646 | 649 | 3,602,600 |
2017/09/20 | 628 | 657 | 621 | 651 | 2,734,900 |
2017/09/19 | 639 | 642 | 629 | 631 | 1,656,400 |
2017/09/15 | 603 | 625 | 603 | 622 | 1,437,800 |
2017/09/14 | 630 | 637 | 605 | 610 | 2,845,900 |
2017/09/13 | 616 | 622 | 607 | 613 | 1,236,700 |
2017/09/12 | 620 | 625 | 614 | 621 | 1,694,100 |
2017/09/11 | 630 | 632 | 611 | 619 | 2,429,800 |
2017/09/08 | 563 | 614 | 559 | 594 | 4,399,700 |
2017/09/07 | 600 | 603 | 563 | 569 | 1,944,400 |
2017/09/06 | 543 | 590 | 540 | 585 | 3,044,500 |
2017/09/05 | 618 | 632 | 539 | 573 | 6,461,200 |
2017/09/04 | 624 | 627 | 605 | 612 | 2,467,900 |
2017/09/01 | 641 | 647 | 628 | 640 | 2,377,400 |
2017/08/31 | 640 | 640 | 622 | 631 | 2,645,100 |
2017/08/30 | 666 | 688 | 610 | 644 | 7,761,000 |
2017/08/29 | 645 | 692 | 641 | 668 | 17,598,100 |
2017/08/28 | 667 | 760 | 660 | 760 | 12,271,500 |
2017/08/25 | 670 | 688 | 663 | 671 | 2,985,600 |
2017/08/24 | 649 | 690 | 644 | 672 | 5,134,900 |
2017/08/23 | 650 | 658 | 642 | 654 | 2,579,800 |
2017/08/22 | 670 | 674 | 653 | 656 | 2,778,500 |
2017/08/21 | 672 | 679 | 648 | 664 | 6,089,000 |
2017/08/18 | 632 | 662 | 627 | 652 | 4,818,100 |
2017/08/17 | 652 | 684 | 646 | 651 | 12,670,800 |
2017/08/16 | 565 | 624 | 558 | 602 | 6,433,700 |
2017/08/15 | 566 | 581 | 555 | 563 | 3,267,900 |
2017/08/14 | 543 | 574 | 532 | 559 | 5,857,100 |
2017/08/10 | 582 | 616 | 563 | 583 | 5,810,500 |
2017/08/09 | 617 | 619 | 529 | 584 | 14,638,800 |
2017/08/08 | 627 | 650 | 621 | 627 | 3,595,300 |
2017/08/07 | 660 | 663 | 635 | 637 | 4,237,700 |
2017/08/04 | 627 | 692 | 612 | 669 | 11,615,800 |
2017/08/03 | 663 | 678 | 623 | 636 | 9,065,700 |
2017/08/02 | 654 | 694 | 646 | 683 | 12,241,100 |
2017/08/01 | 725 | 757 | 605 | 625 | 23,937,100 |
2017/07/31 | 777 | 786 | 730 | 755 | 14,576,400 |
2017/07/28 | 845 | 858 | 831 | 837 | 11,208,700 |
2017/07/27 | 851 | 862 | 825 | 831 | 13,002,100 |
2017/07/26 | 841 | 884 | 828 | 864 | 28,937,700 |
2017/07/25 | 805 | 835 | 794 | 814 | 9,834,600 |
2017/07/24 | 828 | 879 | 799 | 810 | 26,689,700 |
2017/07/21 | 785 | 840 | 770 | 840 | 29,171,500 |
2017/07/20 | 751 | 844 | 743 | 770 | 48,191,100 |
2017/07/19 | 670 | 742 | 656 | 719 | 13,556,200 |
2017/07/18 | 683 | 684 | 646 | 656 | 3,515,500 |
2017/07/14 | 672 | 693 | 632 | 656 | 7,412,000 |
2017/07/13 | 759 | 776 | 669 | 671 | 13,568,000 |
2017/07/12 | 730 | 770 | 721 | 768 | 8,442,600 |
2017/07/11 | 693 | 733 | 684 | 725 | 6,073,300 |
2017/07/10 | 694 | 699 | 671 | 692 | 3,334,000 |
2017/07/07 | 658 | 697 | 646 | 675 | 5,046,600 |
2017/07/06 | 688 | 691 | 620 | 652 | 7,315,900 |
2017/07/05 | 720 | 733 | 686 | 697 | 6,654,400 |
2017/07/04 | 783 | 794 | 685 | 712 | 12,295,900 |
2017/07/03 | 780 | 799 | 744 | 750 | 8,158,700 |
2017/06/30 | 762 | 809 | 755 | 780 | 14,454,300 |
2017/06/29 | 705 | 790 | 701 | 777 | 15,919,200 |
2017/06/28 | 696 | 725 | 682 | 691 | 5,290,500 |
2017/06/27 | 731 | 742 | 696 | 701 | 8,686,100 |
2017/06/26 | 694 | 716 | 667 | 681 | 5,542,000 |
2017/06/23 | 725 | 744 | 650 | 703 | 12,983,200 |
2017/06/22 | 756 | 809 | 720 | 733 | 21,802,000 |
2017/06/21 | 636 | 741 | 636 | 741 | 21,946,700 |
2017/06/20 | 720 | 729 | 635 | 641 | 17,073,100 |
2017/06/19 | 727 | 762 | 703 | 735 | 17,276,900 |
2017/06/16 | 815 | 819 | 743 | 772 | 31,862,500 |
2017/06/15 | 660 | 844 | 610 | 762 | 81,665,900 |
2017/06/14 | 683 | 703 | 678 | 703 | 11,857,900 |
2017/06/13 | 603 | 603 | 603 | 603 | 936,900 |
2017/06/12 | 503 | 503 | 503 | 503 | 1,391,700 |
2017/06/09 | 375 | 426 | 371 | 423 | 32,293,500 |
2017/06/08 | 296 | 375 | 280 | 351 | 33,321,400 |
2017/06/07 | 300 | 329 | 287 | 298 | 14,381,800 |
2017/06/06 | 249 | 325 | 248 | 299 | 18,930,000 |
2017/06/05 | 247 | 249 | 247 | 247 | 281,800 |
2017/06/02 | 245 | 248 | 245 | 247 | 491,500 |
2017/06/01 | 247 | 247 | 245 | 245 | 397,400 |
2017/05/31 | 248 | 250 | 246 | 247 | 379,000 |
2017/05/30 | 249 | 250 | 247 | 248 | 724,000 |
2017/05/29 | 253 | 253 | 250 | 250 | 409,000 |
2017/05/26 | 251 | 255 | 250 | 252 | 572,400 |
2017/05/25 | 251 | 252 | 250 | 251 | 401,400 |
2017/05/24 | 253 | 253 | 250 | 250 | 617,700 |
2017/05/23 | 252 | 255 | 252 | 252 | 453,500 |
2017/05/22 | 252 | 254 | 251 | 252 | 415,700 |
2017/05/19 | 253 | 255 | 251 | 251 | 455,000 |
2017/05/18 | 251 | 256 | 249 | 254 | 761,700 |
2017/05/17 | 248 | 265 | 246 | 257 | 1,661,100 |
2017/05/16 | 250 | 254 | 248 | 248 | 484,000 |
2017/05/15 | 253 | 256 | 249 | 250 | 493,800 |
2017/05/12 | 258 | 259 | 252 | 252 | 565,300 |
2017/05/11 | 272 | 282 | 260 | 261 | 3,192,600 |
2017/05/10 | 253 | 265 | 253 | 264 | 730,100 |
2017/05/09 | 253 | 254 | 252 | 254 | 213,100 |
2017/05/08 | 253 | 254 | 251 | 252 | 249,800 |
2017/05/02 | 252 | 254 | 251 | 252 | 264,100 |
2017/05/01 | 253 | 253 | 250 | 251 | 252,500 |
2017/04/28 | 254 | 254 | 251 | 251 | 283,300 |
2017/04/27 | 251 | 254 | 251 | 254 | 333,100 |
2017/04/26 | 250 | 254 | 249 | 252 | 397,400 |
2017/04/25 | 249 | 251 | 247 | 248 | 406,300 |
2017/04/24 | 249 | 250 | 247 | 247 | 250,200 |
2017/04/21 | 251 | 252 | 247 | 248 | 694,100 |
2017/04/20 | 250 | 250 | 246 | 246 | 240,300 |
2017/04/19 | 247 | 250 | 247 | 248 | 414,400 |
2017/04/18 | 253 | 255 | 244 | 246 | 767,500 |
2017/04/17 | 235 | 247 | 234 | 247 | 620,500 |
2017/04/14 | 228 | 238 | 228 | 234 | 548,200 |
2017/04/13 | 225 | 239 | 225 | 236 | 845,200 |
2017/04/12 | 234 | 235 | 227 | 227 | 730,300 |
2017/04/11 | 237 | 238 | 236 | 236 | 359,800 |
2017/04/10 | 241 | 242 | 238 | 238 | 295,900 |
2017/04/07 | 240 | 243 | 234 | 241 | 744,000 |
2017/04/06 | 245 | 246 | 239 | 240 | 689,600 |
2017/04/05 | 252 | 254 | 246 | 247 | 1,127,100 |
2017/04/04 | 251 | 251 | 245 | 245 | 773,100 |
2017/04/03 | 253 | 253 | 250 | 252 | 320,400 |
2017/03/31 | 250 | 253 | 250 | 251 | 242,600 |
2017/03/30 | 253 | 254 | 250 | 250 | 259,400 |
2017/03/29 | 249 | 253 | 249 | 251 | 356,600 |
2017/03/28 | 248 | 259 | 247 | 248 | 860,700 |
2017/03/27 | 255 | 265 | 249 | 249 | 1,488,000 |
2017/03/24 | 252 | 263 | 251 | 254 | 941,800 |
2017/03/23 | 247 | 251 | 247 | 249 | 307,900 |
2017/03/22 | 246 | 251 | 246 | 248 | 528,900 |
2017/03/21 | 255 | 255 | 250 | 250 | 747,400 |
2017/03/17 | 261 | 262 | 257 | 258 | 335,000 |
2017/03/16 | 258 | 262 | 257 | 261 | 501,000 |
2017/03/15 | 265 | 266 | 260 | 260 | 817,500 |
2017/03/14 | 270 | 270 | 266 | 268 | 644,100 |
2017/03/13 | 276 | 277 | 271 | 271 | 650,400 |
2017/03/10 | 276 | 277 | 272 | 274 | 531,000 |
2017/03/09 | 272 | 274 | 269 | 274 | 345,000 |
2017/03/08 | 271 | 273 | 269 | 271 | 439,200 |
2017/03/07 | 271 | 275 | 270 | 271 | 658,200 |
2017/03/06 | 275 | 277 | 270 | 271 | 926,300 |
2017/03/03 | 281 | 281 | 277 | 277 | 647,200 |
2017/03/02 | 284 | 284 | 279 | 280 | 1,096,900 |
2017/03/01 | 290 | 300 | 275 | 280 | 8,385,900 |
2017/02/28 | 271 | 273 | 265 | 265 | 602,500 |
2017/02/27 | 270 | 275 | 270 | 270 | 561,000 |
2017/02/24 | 272 | 278 | 268 | 270 | 1,830,800 |
2017/02/23 | 260 | 284 | 259 | 278 | 1,859,300 |
2017/02/22 | 278 | 279 | 263 | 263 | 2,014,500 |
2017/02/21 | 279 | 290 | 276 | 278 | 2,051,100 |
2017/02/20 | 297 | 303 | 277 | 280 | 4,489,200 |
2017/02/17 | 278 | 292 | 272 | 290 | 3,851,100 |
2017/02/16 | 262 | 274 | 262 | 272 | 1,560,100 |
2017/02/15 | 265 | 267 | 261 | 262 | 773,500 |
2017/02/14 | 259 | 265 | 258 | 265 | 1,206,500 |
2017/02/13 | 259 | 261 | 257 | 258 | 521,600 |
2017/02/10 | 256 | 260 | 256 | 258 | 376,700 |
2017/02/09 | 259 | 261 | 257 | 257 | 376,400 |
2017/02/08 | 255 | 262 | 255 | 260 | 625,300 |
2017/02/07 | 260 | 260 | 257 | 258 | 598,800 |
2017/02/06 | 255 | 264 | 247 | 258 | 2,078,200 |
2017/02/03 | 252 | 270 | 251 | 265 | 1,087,700 |
2017/02/02 | 259 | 260 | 251 | 251 | 1,019,700 |
2017/02/01 | 260 | 264 | 255 | 260 | 1,593,600 |
2017/01/31 | 249 | 262 | 249 | 259 | 3,195,200 |
2017/01/30 | 244 | 249 | 243 | 248 | 1,053,800 |
2017/01/27 | 242 | 244 | 241 | 243 | 481,100 |
2017/01/26 | 244 | 244 | 241 | 242 | 462,900 |
2017/01/25 | 241 | 245 | 241 | 242 | 464,300 |
2017/01/24 | 246 | 248 | 242 | 242 | 627,900 |
2017/01/23 | 243 | 247 | 241 | 245 | 723,300 |
2017/01/20 | 243 | 243 | 240 | 242 | 624,800 |
2017/01/19 | 244 | 246 | 240 | 240 | 1,278,100 |
2017/01/18 | 259 | 260 | 242 | 243 | 4,722,200 |
2017/01/17 | 235 | 296 | 235 | 259 | 29,849,100 |
2017/01/16 | 239 | 241 | 235 | 236 | 725,900 |
2017/01/13 | 241 | 243 | 240 | 240 | 691,800 |
2017/01/12 | 247 | 250 | 242 | 243 | 1,194,500 |
2017/01/11 | 248 | 251 | 247 | 247 | 743,900 |
2017/01/10 | 248 | 249 | 246 | 247 | 703,700 |
2017/01/06 | 249 | 250 | 246 | 246 | 646,700 |
2017/01/05 | 251 | 254 | 248 | 251 | 819,500 |
2017/01/04 | 252 | 255 | 250 | 251 | 616,800 |