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 |
---|---|---|---|---|---|
2018/12/28 | 358 | 388 | 357 | 363 | 2,392,800 |
2018/12/27 | 330 | 368 | 329 | 359 | 2,985,500 |
2018/12/26 | 306 | 322 | 306 | 314 | 2,293,100 |
2018/12/25 | 305 | 322 | 303 | 305 | 3,052,200 |
2018/12/21 | 349 | 353 | 328 | 337 | 2,110,000 |
2018/12/20 | 385 | 387 | 352 | 354 | 2,018,400 |
2018/12/19 | 388 | 398 | 379 | 385 | 897,700 |
2018/12/18 | 383 | 395 | 383 | 387 | 1,050,300 |
2018/12/17 | 394 | 404 | 391 | 395 | 897,000 |
2018/12/14 | 413 | 414 | 391 | 400 | 1,443,200 |
2018/12/13 | 384 | 397 | 383 | 397 | 1,247,200 |
2018/12/12 | 384 | 391 | 378 | 385 | 1,621,300 |
2018/12/11 | 394 | 400 | 382 | 383 | 1,194,500 |
2018/12/10 | 400 | 404 | 393 | 393 | 1,027,200 |
2018/12/07 | 412 | 420 | 402 | 405 | 1,074,300 |
2018/12/06 | 430 | 430 | 407 | 411 | 1,264,600 |
2018/12/05 | 412 | 430 | 412 | 427 | 1,045,600 |
2018/12/04 | 444 | 451 | 423 | 428 | 1,703,800 |
2018/12/03 | 442 | 446 | 438 | 441 | 998,000 |
2018/11/30 | 448 | 449 | 437 | 440 | 920,100 |
2018/11/29 | 443 | 452 | 440 | 447 | 1,112,300 |
2018/11/28 | 441 | 448 | 435 | 443 | 1,063,200 |
2018/11/27 | 444 | 454 | 440 | 441 | 1,020,000 |
2018/11/26 | 460 | 461 | 443 | 444 | 1,281,600 |
2018/11/22 | 451 | 457 | 441 | 456 | 1,387,300 |
2018/11/21 | 450 | 469 | 448 | 453 | 1,626,100 |
2018/11/20 | 452 | 485 | 452 | 461 | 3,356,900 |
2018/11/19 | 441 | 459 | 429 | 455 | 2,004,700 |
2018/11/16 | 456 | 465 | 443 | 446 | 2,506,300 |
2018/11/15 | 483 | 486 | 447 | 454 | 8,136,200 |
2018/11/14 | 453 | 468 | 421 | 435 | 6,028,000 |
2018/11/13 | 395 | 436 | 394 | 429 | 2,107,000 |
2018/11/12 | 423 | 424 | 400 | 406 | 1,212,400 |
2018/11/09 | 431 | 434 | 425 | 426 | 1,080,200 |
2018/11/08 | 437 | 442 | 431 | 432 | 1,234,200 |
2018/11/07 | 428 | 435 | 423 | 432 | 1,217,200 |
2018/11/06 | 434 | 441 | 424 | 428 | 1,003,100 |
2018/11/05 | 425 | 447 | 423 | 432 | 2,058,400 |
2018/11/02 | 425 | 433 | 418 | 427 | 1,484,500 |
2018/11/01 | 413 | 426 | 411 | 420 | 1,121,400 |
2018/10/31 | 411 | 423 | 405 | 421 | 1,336,200 |
2018/10/30 | 399 | 418 | 390 | 413 | 2,552,800 |
2018/10/29 | 420 | 426 | 394 | 397 | 1,956,100 |
2018/10/26 | 445 | 451 | 405 | 417 | 2,498,200 |
2018/10/25 | 441 | 453 | 425 | 440 | 2,623,600 |
2018/10/24 | 470 | 479 | 462 | 469 | 1,242,000 |
2018/10/23 | 478 | 483 | 461 | 471 | 1,887,700 |
2018/10/22 | 493 | 498 | 481 | 481 | 1,774,400 |
2018/10/19 | 520 | 535 | 497 | 505 | 3,807,400 |
2018/10/18 | 498 | 515 | 490 | 514 | 1,698,900 |
2018/10/17 | 506 | 512 | 493 | 500 | 1,686,400 |
2018/10/16 | 500 | 514 | 478 | 498 | 2,405,100 |
2018/10/15 | 488 | 529 | 484 | 498 | 3,249,500 |
2018/10/12 | 436 | 506 | 435 | 496 | 4,675,400 |
2018/10/11 | 440 | 469 | 434 | 440 | 2,822,200 |
2018/10/10 | 501 | 502 | 457 | 466 | 3,800,900 |
2018/10/09 | 516 | 518 | 501 | 502 | 1,772,400 |
2018/10/05 | 521 | 530 | 515 | 524 | 1,559,800 |
2018/10/04 | 548 | 554 | 526 | 529 | 1,979,700 |
2018/10/03 | 519 | 545 | 501 | 543 | 3,445,300 |
2018/10/02 | 560 | 561 | 518 | 519 | 3,092,200 |
2018/10/01 | 560 | 563 | 534 | 543 | 2,159,100 |
2018/09/28 | 576 | 588 | 556 | 566 | 4,023,100 |
2018/09/27 | 523 | 553 | 522 | 545 | 4,310,100 |
2018/09/26 | 508 | 554 | 508 | 526 | 12,682,800 |
2018/09/25 | 599 | 626 | 592 | 608 | 5,571,900 |
2018/09/21 | 544 | 599 | 533 | 590 | 11,533,900 |
2018/09/20 | 468 | 544 | 464 | 544 | 6,905,000 |
2018/09/19 | 456 | 467 | 453 | 464 | 771,800 |
2018/09/18 | 462 | 470 | 451 | 463 | 881,800 |
2018/09/14 | 444 | 459 | 437 | 455 | 1,137,200 |
2018/09/13 | 452 | 460 | 436 | 436 | 1,616,300 |
2018/09/12 | 468 | 476 | 454 | 454 | 1,150,900 |
2018/09/11 | 472 | 484 | 458 | 476 | 1,700,700 |
2018/09/10 | 495 | 501 | 471 | 472 | 1,648,400 |
2018/09/07 | 495 | 506 | 486 | 499 | 1,237,500 |
2018/09/06 | 498 | 512 | 477 | 501 | 2,310,300 |
2018/09/05 | 521 | 528 | 502 | 504 | 2,356,400 |
2018/09/04 | 527 | 536 | 520 | 523 | 1,867,000 |
2018/09/03 | 516 | 539 | 510 | 527 | 4,003,100 |
2018/08/31 | 489 | 520 | 487 | 519 | 2,620,900 |
2018/08/30 | 516 | 518 | 498 | 498 | 1,917,500 |
2018/08/29 | 512 | 524 | 492 | 513 | 3,740,400 |
2018/08/28 | 451 | 528 | 451 | 512 | 8,871,600 |
2018/08/27 | 439 | 486 | 439 | 469 | 4,897,600 |
2018/08/24 | 445 | 446 | 432 | 438 | 1,809,000 |
2018/08/23 | 445 | 467 | 426 | 445 | 10,938,300 |
2018/08/22 | 392 | 440 | 388 | 440 | 8,583,200 |
2018/08/21 | 366 | 377 | 352 | 360 | 2,149,400 |
2018/08/20 | 392 | 395 | 369 | 371 | 1,640,500 |
2018/08/17 | 397 | 410 | 391 | 395 | 2,186,100 |
2018/08/16 | 398 | 413 | 381 | 401 | 3,791,400 |
2018/08/15 | 420 | 456 | 395 | 406 | 14,861,000 |
2018/08/14 | 329 | 409 | 329 | 408 | 9,853,700 |
2018/08/13 | 345 | 345 | 325 | 329 | 1,056,700 |
2018/08/10 | 353 | 357 | 347 | 347 | 442,700 |
2018/08/09 | 351 | 355 | 348 | 354 | 473,500 |
2018/08/08 | 355 | 361 | 353 | 355 | 647,800 |
2018/08/07 | 362 | 365 | 351 | 355 | 854,400 |
2018/08/06 | 365 | 366 | 357 | 359 | 501,500 |
2018/08/03 | 366 | 374 | 360 | 361 | 656,000 |
2018/08/02 | 353 | 363 | 352 | 362 | 463,900 |
2018/08/01 | 356 | 359 | 350 | 352 | 1,018,500 |
2018/07/31 | 374 | 383 | 362 | 362 | 2,743,500 |
2018/07/30 | 368 | 368 | 361 | 363 | 659,100 |
2018/07/27 | 365 | 371 | 365 | 367 | 470,500 |
2018/07/26 | 368 | 378 | 363 | 371 | 953,400 |
2018/07/25 | 361 | 385 | 361 | 367 | 1,307,500 |
2018/07/24 | 356 | 366 | 355 | 362 | 904,500 |
2018/07/23 | 365 | 366 | 360 | 360 | 776,000 |
2018/07/20 | 370 | 375 | 366 | 370 | 929,700 |
2018/07/19 | 386 | 388 | 370 | 371 | 961,900 |
2018/07/18 | 386 | 395 | 383 | 387 | 657,400 |
2018/07/17 | 395 | 403 | 384 | 388 | 1,068,700 |
2018/07/13 | 393 | 401 | 391 | 393 | 648,700 |
2018/07/12 | 389 | 399 | 388 | 393 | 454,300 |
2018/07/11 | 400 | 400 | 384 | 397 | 1,035,700 |
2018/07/10 | 411 | 416 | 404 | 405 | 852,500 |
2018/07/09 | 418 | 425 | 408 | 415 | 629,800 |
2018/07/06 | 402 | 421 | 402 | 418 | 1,182,600 |
2018/07/05 | 407 | 413 | 400 | 403 | 1,198,900 |
2018/07/04 | 433 | 435 | 399 | 411 | 1,978,000 |
2018/07/03 | 441 | 450 | 430 | 440 | 1,654,000 |
2018/07/02 | 455 | 458 | 431 | 449 | 4,378,300 |
2018/06/29 | 400 | 444 | 375 | 426 | 5,635,900 |
2018/06/28 | 344 | 423 | 334 | 420 | 5,468,200 |
2018/06/27 | 345 | 351 | 341 | 343 | 519,800 |
2018/06/26 | 338 | 353 | 334 | 350 | 984,600 |
2018/06/25 | 367 | 370 | 342 | 346 | 1,317,100 |
2018/06/22 | 383 | 384 | 371 | 373 | 740,600 |
2018/06/21 | 389 | 396 | 386 | 386 | 433,000 |
2018/06/20 | 389 | 396 | 376 | 395 | 744,500 |
2018/06/19 | 397 | 400 | 386 | 393 | 696,200 |
2018/06/18 | 403 | 404 | 393 | 397 | 618,000 |
2018/06/15 | 404 | 410 | 402 | 403 | 450,500 |
2018/06/14 | 412 | 414 | 405 | 406 | 512,900 |
2018/06/13 | 414 | 421 | 414 | 414 | 408,100 |
2018/06/12 | 407 | 419 | 406 | 419 | 577,600 |
2018/06/11 | 419 | 421 | 404 | 409 | 791,300 |
2018/06/08 | 417 | 428 | 415 | 419 | 984,900 |
2018/06/07 | 401 | 424 | 400 | 419 | 1,567,900 |
2018/06/06 | 380 | 398 | 373 | 393 | 1,267,100 |
2018/06/05 | 399 | 403 | 380 | 384 | 1,516,000 |
2018/06/04 | 416 | 417 | 393 | 404 | 1,577,900 |
2018/06/01 | 429 | 431 | 417 | 418 | 1,006,900 |
2018/05/31 | 417 | 437 | 417 | 430 | 1,443,300 |
2018/05/30 | 416 | 425 | 405 | 414 | 2,007,100 |
2018/05/29 | 448 | 455 | 415 | 422 | 2,372,600 |
2018/05/28 | 485 | 492 | 449 | 450 | 2,211,100 |
2018/05/25 | 498 | 500 | 489 | 489 | 797,200 |
2018/05/24 | 502 | 503 | 497 | 499 | 695,500 |
2018/05/23 | 505 | 505 | 500 | 503 | 659,300 |
2018/05/22 | 510 | 511 | 503 | 506 | 296,400 |
2018/05/21 | 505 | 513 | 500 | 511 | 818,600 |
2018/05/18 | 505 | 509 | 502 | 505 | 458,800 |
2018/05/17 | 503 | 513 | 499 | 509 | 738,300 |
2018/05/16 | 503 | 508 | 501 | 501 | 420,800 |
2018/05/15 | 516 | 516 | 506 | 506 | 487,300 |
2018/05/14 | 518 | 520 | 514 | 517 | 563,800 |
2018/05/11 | 518 | 522 | 513 | 520 | 579,900 |
2018/05/10 | 515 | 522 | 514 | 519 | 545,300 |
2018/05/09 | 515 | 520 | 512 | 518 | 689,900 |
2018/05/08 | 519 | 525 | 512 | 518 | 738,600 |
2018/05/07 | 516 | 518 | 510 | 517 | 480,400 |
2018/05/02 | 512 | 522 | 509 | 515 | 1,040,700 |
2018/05/01 | 530 | 530 | 507 | 508 | 1,120,300 |
2018/04/27 | 502 | 517 | 499 | 513 | 1,155,700 |
2018/04/26 | 503 | 507 | 498 | 505 | 615,000 |
2018/04/25 | 498 | 504 | 496 | 503 | 582,100 |
2018/04/24 | 500 | 507 | 494 | 500 | 1,127,100 |
2018/04/23 | 502 | 504 | 498 | 504 | 583,800 |
2018/04/20 | 502 | 508 | 500 | 503 | 463,800 |
2018/04/19 | 510 | 511 | 502 | 504 | 488,900 |
2018/04/18 | 505 | 511 | 499 | 511 | 563,000 |
2018/04/17 | 505 | 512 | 490 | 503 | 891,300 |
2018/04/16 | 515 | 518 | 508 | 510 | 623,200 |
2018/04/13 | 520 | 523 | 511 | 517 | 763,200 |
2018/04/12 | 518 | 530 | 517 | 523 | 1,025,200 |
2018/04/11 | 512 | 525 | 505 | 522 | 962,900 |
2018/04/10 | 516 | 520 | 510 | 512 | 500,200 |
2018/04/09 | 514 | 518 | 508 | 512 | 640,700 |
2018/04/06 | 544 | 548 | 510 | 516 | 2,930,700 |
2018/04/05 | 510 | 524 | 506 | 524 | 745,000 |
2018/04/04 | 515 | 516 | 507 | 507 | 384,500 |
2018/04/03 | 511 | 515 | 505 | 513 | 465,400 |
2018/04/02 | 525 | 533 | 511 | 513 | 903,600 |
2018/03/30 | 520 | 526 | 514 | 525 | 749,300 |
2018/03/29 | 511 | 522 | 511 | 514 | 634,600 |
2018/03/28 | 503 | 512 | 503 | 505 | 436,300 |
2018/03/27 | 507 | 515 | 501 | 509 | 590,500 |
2018/03/26 | 499 | 509 | 487 | 507 | 824,100 |
2018/03/23 | 510 | 514 | 503 | 503 | 784,200 |
2018/03/22 | 521 | 526 | 518 | 522 | 462,700 |
2018/03/20 | 514 | 526 | 513 | 522 | 453,000 |
2018/03/19 | 523 | 531 | 513 | 527 | 686,200 |
2018/03/16 | 555 | 555 | 529 | 532 | 1,034,200 |
2018/03/15 | 562 | 577 | 540 | 555 | 3,537,000 |
2018/03/14 | 534 | 543 | 527 | 536 | 579,600 |
2018/03/13 | 518 | 531 | 515 | 531 | 611,100 |
2018/03/12 | 524 | 527 | 511 | 515 | 682,900 |
2018/03/09 | 538 | 538 | 519 | 522 | 607,000 |
2018/03/08 | 522 | 523 | 512 | 521 | 454,600 |
2018/03/07 | 520 | 525 | 511 | 514 | 506,200 |
2018/03/06 | 513 | 527 | 510 | 526 | 517,600 |
2018/03/05 | 528 | 529 | 500 | 504 | 806,900 |
2018/03/02 | 515 | 532 | 515 | 526 | 596,100 |
2018/03/01 | 536 | 539 | 521 | 531 | 723,100 |
2018/02/28 | 535 | 546 | 531 | 541 | 620,900 |
2018/02/27 | 549 | 568 | 542 | 545 | 1,875,000 |
2018/02/26 | 531 | 545 | 520 | 544 | 1,049,400 |
2018/02/23 | 516 | 518 | 503 | 516 | 591,200 |
2018/02/22 | 513 | 513 | 504 | 509 | 486,200 |
2018/02/21 | 522 | 524 | 509 | 512 | 961,600 |
2018/02/20 | 530 | 531 | 522 | 525 | 617,300 |
2018/02/19 | 522 | 536 | 521 | 527 | 746,900 |
2018/02/16 | 504 | 528 | 504 | 526 | 817,300 |
2018/02/15 | 490 | 516 | 490 | 505 | 1,060,400 |
2018/02/14 | 506 | 511 | 479 | 489 | 1,492,300 |
2018/02/13 | 517 | 529 | 506 | 507 | 1,072,400 |
2018/02/09 | 483 | 518 | 480 | 514 | 1,669,100 |
2018/02/08 | 519 | 536 | 519 | 531 | 1,432,800 |
2018/02/07 | 550 | 557 | 520 | 525 | 2,197,400 |
2018/02/06 | 546 | 555 | 494 | 535 | 4,000,800 |
2018/02/05 | 580 | 595 | 576 | 582 | 1,626,400 |
2018/02/02 | 609 | 611 | 596 | 600 | 1,142,300 |
2018/02/01 | 600 | 615 | 596 | 611 | 1,566,500 |
2018/01/31 | 595 | 607 | 587 | 603 | 1,967,600 |
2018/01/30 | 607 | 610 | 588 | 595 | 2,518,500 |
2018/01/29 | 623 | 623 | 601 | 602 | 2,379,000 |
2018/01/26 | 628 | 636 | 612 | 623 | 3,227,300 |
2018/01/25 | 656 | 670 | 625 | 627 | 4,983,400 |
2018/01/24 | 675 | 696 | 662 | 666 | 4,282,000 |
2018/01/23 | 738 | 746 | 680 | 688 | 16,540,600 |
2018/01/22 | 661 | 769 | 659 | 769 | 2,108,100 |
2018/01/19 | 642 | 671 | 632 | 669 | 2,490,300 |
2018/01/18 | 653 | 659 | 638 | 639 | 2,053,500 |
2018/01/17 | 688 | 688 | 641 | 653 | 2,874,700 |
2018/01/16 | 702 | 704 | 680 | 684 | 2,263,200 |
2018/01/15 | 697 | 716 | 676 | 702 | 3,322,600 |
2018/01/12 | 693 | 704 | 672 | 687 | 3,028,300 |
2018/01/11 | 672 | 712 | 666 | 701 | 5,640,200 |
2018/01/10 | 666 | 676 | 657 | 667 | 1,943,600 |
2018/01/09 | 625 | 675 | 623 | 666 | 4,620,700 |
2018/01/05 | 624 | 625 | 615 | 620 | 1,058,800 |
2018/01/04 | 617 | 628 | 617 | 622 | 937,500 |