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
2020/12/30 1,213 1,256 1,202 1,245 3,335,700
2020/12/29 1,200 1,240 1,200 1,228 2,405,600
2020/12/28 1,260 1,269 1,208 1,208 2,996,800
2020/12/25 1,260 1,280 1,245 1,254 2,195,800
2020/12/24 1,265 1,315 1,250 1,289 3,665,100
2020/12/23 1,255 1,258 1,217 1,237 2,019,700
2020/12/22 1,290 1,296 1,218 1,220 3,694,100
2020/12/21 1,328 1,349 1,300 1,310 2,558,300
2020/12/18 1,320 1,420 1,292 1,313 10,633,100
2020/12/17 1,210 1,275 1,196 1,268 2,626,900
2020/12/16 1,259 1,260 1,219 1,224 2,738,300
2020/12/15 1,300 1,303 1,271 1,271 1,402,600
2020/12/14 1,300 1,304 1,284 1,296 1,386,000
2020/12/11 1,310 1,310 1,275 1,290 1,408,500
2020/12/10 1,280 1,313 1,260 1,287 2,157,800
2020/12/09 1,335 1,341 1,275 1,283 3,017,800
2020/12/08 1,268 1,364 1,253 1,331 5,759,600
2020/12/07 1,310 1,319 1,279 1,287 1,570,300
2020/12/04 1,310 1,334 1,286 1,325 2,148,800
2020/12/03 1,350 1,362 1,305 1,316 3,041,100
2020/12/02 1,240 1,322 1,237 1,309 4,166,800
2020/12/01 1,291 1,300 1,222 1,230 3,340,300
2020/11/30 1,325 1,328 1,285 1,301 2,566,400
2020/11/27 1,302 1,347 1,297 1,312 3,043,000
2020/11/26 1,299 1,335 1,291 1,299 3,037,300
2020/11/25 1,293 1,330 1,251 1,299 7,695,500
2020/11/24 1,425 1,441 1,352 1,360 5,690,400
2020/11/20 1,453 1,491 1,405 1,406 8,258,600
2020/11/19 1,478 1,570 1,465 1,523 9,789,100
2020/11/18 1,590 1,593 1,515 1,533 7,906,400
2020/11/17 1,483 1,569 1,405 1,527 14,599,000
2020/11/16 1,568 1,680 1,406 1,504 23,571,600
2020/11/13 1,401 1,535 1,363 1,495 22,319,300
2020/11/12 1,257 1,372 1,212 1,317 15,391,600
2020/11/11 1,067 1,310 1,059 1,296 18,039,100
2020/11/10 1,128 1,128 1,024 1,048 5,472,800
2020/11/09 1,135 1,139 1,103 1,128 1,871,100
2020/11/06 1,105 1,123 1,092 1,108 1,621,000
2020/11/05 1,148 1,163 1,098 1,111 2,318,700
2020/11/04 1,146 1,155 1,126 1,142 1,853,000
2020/11/02 1,120 1,151 1,100 1,128 1,934,500
2020/10/30 1,146 1,163 1,084 1,090 2,977,400
2020/10/29 1,070 1,177 1,064 1,168 3,720,700
2020/10/28 1,141 1,170 1,080 1,100 3,001,800
2020/10/27 1,130 1,181 1,084 1,137 4,123,900
2020/10/26 1,147 1,210 1,122 1,172 9,573,500
2020/10/23 1,019 1,115 1,009 1,109 7,346,300
2020/10/22 1,000 1,041 992 1,009 5,458,700
2020/10/21 1,109 1,115 1,022 1,035 6,438,100
2020/10/20 1,128 1,142 1,110 1,122 1,881,600
2020/10/19 1,150 1,159 1,101 1,146 3,730,700
2020/10/16 1,157 1,204 1,116 1,132 8,622,800
2020/10/15 1,135 1,241 1,100 1,106 13,822,200
2020/10/14 1,401 1,403 1,295 1,315 5,940,400
2020/10/13 1,420 1,431 1,403 1,403 1,787,200
2020/10/12 1,441 1,445 1,412 1,418 1,578,200
2020/10/09 1,422 1,437 1,403 1,435 2,155,400
2020/10/08 1,441 1,453 1,421 1,424 1,711,400
2020/10/07 1,440 1,446 1,417 1,424 1,693,600
2020/10/06 1,471 1,471 1,439 1,445 1,386,000
2020/10/05 1,429 1,456 1,418 1,456 1,658,600
2020/10/02 1,448 1,479 1,434 1,441 1,793,000
2020/09/30 1,476 1,486 1,446 1,448 1,559,800
2020/09/29 1,445 1,500 1,445 1,477 1,772,100
2020/09/28 1,458 1,468 1,433 1,439 1,777,400
2020/09/25 1,485 1,518 1,460 1,463 1,907,400
2020/09/24 1,513 1,530 1,479 1,489 2,426,600
2020/09/23 1,569 1,578 1,524 1,535 1,772,900
2020/09/18 1,617 1,617 1,556 1,571 3,480,700
2020/09/17 1,510 1,641 1,503 1,602 11,620,500
2020/09/16 1,493 1,515 1,490 1,502 1,432,500
2020/09/15 1,483 1,532 1,474 1,490 2,224,400
2020/09/14 1,519 1,522 1,481 1,489 1,856,700
2020/09/11 1,497 1,523 1,472 1,514 2,215,300
2020/09/10 1,522 1,525 1,470 1,470 2,692,300
2020/09/09 1,500 1,574 1,489 1,522 8,365,400
2020/09/08 1,423 1,499 1,416 1,496 2,940,300
2020/09/07 1,448 1,448 1,424 1,425 1,577,800
2020/09/04 1,432 1,480 1,430 1,448 2,125,600
2020/09/03 1,477 1,485 1,457 1,467 1,387,200
2020/09/02 1,480 1,504 1,450 1,472 2,998,900
2020/09/01 1,499 1,533 1,480 1,487 2,893,500
2020/08/31 1,447 1,510 1,423 1,510 3,734,300
2020/08/28 1,470 1,491 1,390 1,421 5,467,500
2020/08/27 1,492 1,508 1,451 1,451 3,106,200
2020/08/26 1,397 1,539 1,389 1,517 7,012,300
2020/08/25 1,450 1,460 1,400 1,404 6,024,600
2020/08/24 1,502 1,524 1,482 1,490 2,810,700
2020/08/21 1,574 1,581 1,517 1,532 3,585,800
2020/08/20 1,634 1,634 1,553 1,570 4,798,300
2020/08/19 1,661 1,667 1,616 1,629 4,394,400
2020/08/18 1,565 1,661 1,552 1,646 6,856,300
2020/08/17 1,580 1,583 1,536 1,573 2,774,300
2020/08/14 1,544 1,573 1,533 1,571 3,054,400
2020/08/13 1,541 1,569 1,525 1,535 3,579,100
2020/08/12 1,542 1,557 1,526 1,540 3,742,200
2020/08/11 1,600 1,622 1,541 1,560 8,441,600
2020/08/07 1,450 1,517 1,409 1,510 5,190,500
2020/08/06 1,540 1,558 1,452 1,468 5,922,700
2020/08/05 1,550 1,575 1,529 1,558 6,597,300
2020/08/04 1,563 1,595 1,486 1,515 15,098,900
2020/08/03 1,421 1,557 1,382 1,538 10,711,000
2020/07/31 1,387 1,519 1,371 1,437 13,085,100
2020/07/30 1,362 1,389 1,320 1,380 4,677,200
2020/07/29 1,351 1,383 1,307 1,350 4,855,100
2020/07/28 1,385 1,407 1,305 1,324 6,825,800
2020/07/27 1,382 1,434 1,370 1,385 5,420,700
2020/07/22 1,520 1,525 1,397 1,412 11,261,000
2020/07/21 1,329 1,496 1,326 1,495 16,296,800
2020/07/20 1,496 1,535 1,444 1,449 9,644,600
2020/07/17 1,625 1,633 1,491 1,550 10,807,000
2020/07/16 1,690 1,722 1,617 1,623 7,279,000
2020/07/15 1,645 1,695 1,618 1,667 6,535,100
2020/07/14 1,615 1,698 1,607 1,628 6,329,900
2020/07/13 1,668 1,685 1,605 1,637 8,582,800
2020/07/10 1,620 1,749 1,606 1,703 21,356,000
2020/07/09 1,640 1,655 1,525 1,571 13,942,200
2020/07/08 1,735 1,738 1,640 1,640 8,074,500
2020/07/07 1,658 1,764 1,624 1,689 16,652,400
2020/07/06 1,782 1,792 1,691 1,698 12,872,000
2020/07/03 1,720 1,900 1,712 1,807 23,014,800
2020/07/02 1,948 1,975 1,659 1,800 49,882,300
2020/07/01 2,250 2,288 2,020 2,044 28,443,900
2020/06/30 2,310 2,316 1,850 2,235 24,219,900
2020/06/29 2,278 2,326 2,225 2,280 10,211,800
2020/06/26 2,340 2,492 2,313 2,317 32,216,300
2020/06/25 2,175 2,290 2,161 2,240 6,638,800
2020/06/24 2,238 2,258 2,190 2,221 6,922,000
2020/06/23 2,310 2,310 2,250 2,280 6,052,300
2020/06/22 2,310 2,321 2,267 2,296 6,441,400
2020/06/19 2,330 2,356 2,286 2,297 10,772,200
2020/06/18 2,210 2,330 2,190 2,324 21,787,300
2020/06/17 2,260 2,318 2,153 2,163 21,805,200
2020/06/16 2,116 2,160 2,051 2,081 8,016,700
2020/06/15 2,148 2,214 1,986 2,043 14,466,700
2020/06/12 2,125 2,291 2,080 2,185 21,006,800
2020/06/11 2,304 2,360 2,149 2,181 26,148,300
2020/06/10 2,104 2,285 2,084 2,270 25,877,200
2020/06/09 2,002 2,146 1,978 2,135 14,713,400
2020/06/08 1,992 2,071 1,947 2,021 12,368,100
2020/06/05 2,070 2,081 2,015 2,016 9,392,500
2020/06/04 2,128 2,142 2,070 2,083 9,969,300
2020/06/03 2,080 2,150 2,062 2,124 15,434,900
2020/06/02 1,998 2,113 1,969 2,100 18,104,300
2020/06/01 2,120 2,134 2,030 2,055 16,471,200
2020/05/29 2,022 2,127 2,000 2,114 25,036,600
2020/05/28 2,010 2,070 1,881 1,983 37,179,500
2020/05/27 2,080 2,148 1,991 2,070 28,838,800
2020/05/26 2,113 2,309 1,860 2,136 71,547,400
2020/05/25 1,860 1,961 1,820 1,933 38,374,500
2020/05/22 1,837 1,894 1,768 1,780 35,971,100
2020/05/21 1,542 1,780 1,521 1,758 37,776,100
2020/05/20 1,552 1,593 1,468 1,565 18,031,600
2020/05/19 1,710 1,720 1,565 1,604 30,348,100
2020/05/18 1,500 1,637 1,477 1,629 28,174,800
2020/05/15 1,400 1,442 1,362 1,429 20,271,300
2020/05/14 1,370 1,408 1,323 1,346 15,910,100
2020/05/13 1,258 1,429 1,253 1,352 34,577,800
2020/05/12 1,469 1,520 1,320 1,348 32,024,200
2020/05/11 1,600 1,649 1,200 1,499 80,160,300
2020/05/08 2,223 2,455 1,523 1,523 91,134,600
2020/05/07 1,783 2,023 1,716 2,023 52,389,200
2020/05/01 1,599 1,680 1,486 1,623 62,463,800
2020/04/30 1,311 1,494 1,304 1,489 72,671,300
2020/04/28 1,118 1,220 1,115 1,209 37,004,400
2020/04/27 1,130 1,203 1,121 1,167 38,307,300
2020/04/24 1,033 1,235 1,021 1,103 76,209,000
2020/04/23 999 1,034 970 1,032 20,657,000
2020/04/22 973 1,013 963 993 20,935,300
2020/04/21 921 1,021 916 982 43,419,200
2020/04/20 920 930 904 915 11,375,900
2020/04/17 909 924 883 895 11,135,100
2020/04/16 876 899 865 890 12,668,400
2020/04/15 894 929 855 899 31,460,400
2020/04/14 850 908 838 908 37,292,100
2020/04/13 715 761 711 758 10,275,200
2020/04/10 697 729 694 729 6,909,000
2020/04/09 685 709 671 709 5,339,400
2020/04/08 710 715 684 697 6,489,100
2020/04/07 655 709 645 707 6,333,500
2020/04/06 675 683 636 655 5,963,500
2020/04/03 731 731 668 690 8,191,100
2020/04/02 729 738 707 716 8,171,600
2020/04/01 716 734 701 703 11,399,500
2020/03/31 705 722 687 691 6,885,800
2020/03/30 681 725 681 700 7,037,400
2020/03/27 742 750 697 715 11,658,900
2020/03/26 710 777 676 718 21,158,400
2020/03/25 728 750 670 716 23,439,800
2020/03/24 670 680 662 680 16,938,000
2020/03/23 600 608 573 580 5,589,200
2020/03/19 600 607 537 566 7,074,100
2020/03/18 661 689 574 618 15,455,200
2020/03/17 718 750 686 724 20,500,300
2020/03/16 639 689 613 676 18,710,200
2020/03/13 516 597 505 589 19,588,300
2020/03/12 496 562 481 518 11,715,600
2020/03/11 539 565 495 502 6,917,300
2020/03/10 512 596 480 549 14,424,300
2020/03/09 604 605 507 532 25,828,900
2020/03/06 607 607 607 607 1,116,800
2020/03/05 435 507 429 507 18,596,000
2020/03/04 400 435 400 427 1,711,900
2020/03/03 428 435 409 413 1,709,600
2020/03/02 399 428 395 420 2,610,200
2020/02/28 387 405 375 388 3,779,100
2020/02/27 431 439 409 412 2,930,300
2020/02/26 450 454 434 441 2,236,300
2020/02/25 442 463 442 452 2,141,100
2020/02/21 465 479 461 473 1,665,500
2020/02/20 486 491 451 460 3,187,700
2020/02/19 454 497 453 486 9,253,200
2020/02/18 462 462 462 462 517,300
2020/02/17 575 579 562 562 1,277,200
2020/02/14 590 591 580 584 1,034,800
2020/02/13 596 597 588 595 806,300
2020/02/12 598 599 586 596 885,700
2020/02/10 600 601 590 593 1,169,900
2020/02/07 600 610 593 607 1,504,900
2020/02/06 595 630 588 601 4,049,200
2020/02/05 600 602 583 595 1,076,600
2020/02/04 610 616 590 595 2,503,500
2020/02/03 573 614 573 609 2,278,100
2020/01/31 565 592 561 591 1,791,100
2020/01/30 600 608 559 565 2,417,400
2020/01/29 603 609 586 590 1,039,800
2020/01/28 576 598 573 597 1,344,100
2020/01/27 593 597 586 588 1,122,900
2020/01/24 616 620 596 601 1,540,300
2020/01/23 609 627 609 617 932,300
2020/01/22 610 617 608 610 492,000
2020/01/21 611 616 609 614 457,900
2020/01/20 615 619 610 611 499,300
2020/01/17 612 616 602 612 831,500
2020/01/16 623 627 610 612 753,900
2020/01/15 612 628 612 622 566,100
2020/01/14 629 633 612 616 880,200
2020/01/10 624 632 622 629 567,400
2020/01/09 623 631 618 619 792,800
2020/01/08 630 631 597 610 1,855,000
2020/01/07 623 633 623 632 639,800
2020/01/06 629 638 620 620 1,205,700

このページの先頭へ