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
2021/12/30 361 426 358 384 11,912,800
2021/12/29 330 365 330 358 4,504,200
2021/12/28 339 343 325 330 3,147,400
2021/12/27 345 351 335 336 2,366,100
2021/12/24 350 357 346 346 2,269,700
2021/12/23 358 363 350 352 2,089,700
2021/12/22 356 363 355 362 1,445,600
2021/12/21 362 369 358 360 1,435,900
2021/12/20 366 368 357 363 1,809,300
2021/12/17 376 379 366 368 1,540,100
2021/12/16 377 384 375 381 1,407,400
2021/12/15 370 380 367 374 1,272,600
2021/12/14 374 381 361 372 2,067,600
2021/12/13 389 391 377 378 1,356,000
2021/12/10 403 405 385 389 1,706,200
2021/12/09 401 414 400 403 1,537,400
2021/12/08 397 418 396 409 2,341,200
2021/12/07 380 395 379 391 2,020,700
2021/12/06 390 392 377 380 1,752,400
2021/12/03 385 397 382 396 2,201,500
2021/12/02 394 406 385 389 2,279,600
2021/12/01 400 402 386 395 2,549,900
2021/11/30 416 427 398 402 2,684,800
2021/11/29 410 447 410 416 4,200,700
2021/11/26 437 437 408 424 2,892,200
2021/11/25 432 444 428 439 1,949,100
2021/11/24 448 449 433 442 2,146,300
2021/11/22 466 466 448 456 1,970,000
2021/11/19 465 469 456 462 1,866,900
2021/11/18 474 488 467 470 3,687,800
2021/11/17 468 468 451 452 3,028,100
2021/11/16 500 504 473 477 4,845,100
2021/11/15 454 490 454 488 5,244,000
2021/11/12 435 463 435 462 5,607,800
2021/11/11 435 445 412 429 6,252,400
2021/11/10 420 478 415 436 13,441,400
2021/11/09 359 426 358 418 20,625,300
2021/11/08 407 407 407 407 565,100
2021/11/05 496 512 490 507 2,795,500
2021/11/04 530 531 496 503 4,152,800
2021/11/02 540 548 531 536 1,268,300
2021/11/01 546 548 535 541 1,093,200
2021/10/29 547 550 534 541 1,154,400
2021/10/28 545 554 543 545 1,052,500
2021/10/27 549 553 542 549 862,100
2021/10/26 540 554 540 552 1,621,600
2021/10/25 529 538 517 532 2,376,400
2021/10/22 543 549 535 539 1,778,500
2021/10/21 570 575 544 546 3,040,400
2021/10/20 585 585 574 576 1,145,100
2021/10/19 585 588 572 585 1,603,900
2021/10/18 600 602 580 583 1,434,700
2021/10/15 583 598 577 595 2,167,400
2021/10/14 584 591 581 584 1,918,700
2021/10/13 589 595 585 586 2,246,000
2021/10/12 620 626 588 595 3,762,400
2021/10/11 621 627 606 626 1,259,900
2021/10/08 622 631 618 622 1,177,200
2021/10/07 621 635 618 619 1,502,700
2021/10/06 639 649 602 619 3,343,600
2021/10/05 651 663 623 633 3,319,100
2021/10/04 693 694 662 671 2,551,300
2021/10/01 688 708 686 699 1,379,800
2021/09/30 703 711 690 690 2,007,600
2021/09/29 700 708 692 708 1,339,300
2021/09/28 717 719 701 706 1,558,700
2021/09/27 730 735 719 725 1,196,500
2021/09/24 705 741 705 735 2,210,900
2021/09/22 710 722 695 700 1,892,800
2021/09/21 701 714 697 712 1,684,100
2021/09/17 715 729 714 725 1,496,300
2021/09/16 751 754 713 726 3,341,500
2021/09/15 786 787 752 753 2,537,100
2021/09/14 776 793 775 784 1,941,500
2021/09/13 771 777 767 774 973,600
2021/09/10 771 784 764 780 1,199,700
2021/09/09 772 774 763 769 1,440,000
2021/09/08 785 787 772 778 1,464,600
2021/09/07 792 800 781 788 1,592,600
2021/09/06 777 791 765 789 2,092,100
2021/09/03 760 782 745 775 7,455,300
2021/09/02 815 819 801 807 1,146,600
2021/09/01 797 818 791 818 2,226,300
2021/08/31 799 803 782 798 2,760,800
2021/08/30 828 828 792 806 2,779,200
2021/08/27 795 830 786 822 3,149,300
2021/08/26 800 846 785 808 6,961,500
2021/08/25 740 791 737 785 3,532,800
2021/08/24 750 753 732 737 1,740,100
2021/08/23 733 749 728 748 1,558,500
2021/08/20 739 758 719 721 2,084,100
2021/08/19 714 750 713 739 2,694,900
2021/08/18 717 729 710 714 1,314,500
2021/08/17 706 736 698 718 2,719,400
2021/08/16 730 732 703 709 1,734,300
2021/08/13 737 743 721 735 1,355,100
2021/08/12 742 769 733 737 3,419,000
2021/08/11 703 738 694 733 2,736,800
2021/08/10 660 719 658 710 3,708,600
2021/08/06 691 695 658 663 2,203,500
2021/08/05 686 708 685 685 1,376,800
2021/08/04 700 708 688 692 1,030,300
2021/08/03 702 713 696 703 1,047,600
2021/08/02 685 706 683 704 1,560,000
2021/07/30 695 695 680 687 1,497,800
2021/07/29 699 707 658 699 3,738,500
2021/07/28 705 717 696 701 2,559,200
2021/07/27 748 755 706 715 4,111,900
2021/07/26 760 768 744 749 1,346,100
2021/07/21 777 777 753 756 1,185,200
2021/07/20 763 787 763 764 1,537,500
2021/07/19 807 812 759 769 2,480,000
2021/07/16 781 805 773 797 1,968,300
2021/07/15 785 795 772 777 1,979,200
2021/07/14 743 832 741 800 5,954,500
2021/07/13 771 777 746 749 2,322,700
2021/07/12 770 782 767 772 1,680,200
2021/07/09 734 773 733 767 3,139,000
2021/07/08 806 820 735 749 8,113,900
2021/07/07 877 877 820 827 3,967,400
2021/07/06 880 884 869 875 1,785,900
2021/07/05 899 903 888 889 865,200
2021/07/02 890 912 886 903 2,070,200
2021/07/01 884 891 880 884 1,151,900
2021/06/30 898 906 891 894 931,800
2021/06/29 878 924 877 913 2,402,900
2021/06/28 890 891 880 882 1,415,200
2021/06/25 896 900 890 895 1,034,600
2021/06/24 894 901 889 898 819,000
2021/06/23 896 903 895 896 711,200
2021/06/22 900 909 895 901 1,167,600
2021/06/21 901 911 890 890 2,608,700
2021/06/18 921 926 918 919 1,347,000
2021/06/17 932 934 924 928 1,082,600
2021/06/16 928 935 927 935 745,500
2021/06/15 922 941 920 936 1,330,800
2021/06/14 941 944 921 927 2,336,400
2021/06/11 964 964 947 951 1,988,600
2021/06/10 974 975 958 962 2,599,000
2021/06/09 972 1,021 971 995 3,207,400
2021/06/08 955 979 955 976 2,093,900
2021/06/07 980 987 953 955 2,836,100
2021/06/04 988 1,003 983 994 1,764,500
2021/06/03 1,000 1,005 977 1,001 2,588,400
2021/06/02 1,022 1,023 1,002 1,005 1,894,200
2021/06/01 1,024 1,037 1,003 1,028 2,095,700
2021/05/31 1,042 1,060 1,016 1,027 2,904,700
2021/05/28 994 1,044 993 1,039 3,866,300
2021/05/27 994 1,002 988 991 1,383,900
2021/05/26 1,000 1,018 996 1,008 2,876,400
2021/05/25 982 990 972 979 1,095,600
2021/05/24 993 1,000 980 982 1,495,300
2021/05/21 1,004 1,014 996 1,001 1,686,600
2021/05/20 1,015 1,035 990 993 3,153,100
2021/05/19 1,005 1,050 982 1,025 8,320,400
2021/05/18 925 988 923 973 4,663,000
2021/05/17 951 955 914 915 2,995,500
2021/05/14 950 967 938 961 3,589,600
2021/05/13 920 935 900 926 2,349,900
2021/05/12 930 947 921 928 1,735,300
2021/05/11 948 956 925 936 3,125,000
2021/05/10 971 983 950 951 7,154,800
2021/05/07 928 933 918 918 2,368,500
2021/05/06 958 968 934 942 3,580,300
2021/04/30 1,010 1,015 960 994 10,619,200
2021/04/28 947 952 920 920 3,093,100
2021/04/27 940 952 923 923 1,722,900
2021/04/26 935 943 909 943 2,985,900
2021/04/23 947 963 940 940 1,956,700
2021/04/22 959 965 945 950 2,150,000
2021/04/21 947 962 930 950 2,502,200
2021/04/20 939 951 934 950 1,856,400
2021/04/19 935 953 925 942 2,118,000
2021/04/16 962 966 945 946 2,155,300
2021/04/15 950 977 950 970 2,383,000
2021/04/14 980 980 955 959 2,456,600
2021/04/13 987 995 980 981 1,856,100
2021/04/12 1,000 1,002 985 985 2,095,100
2021/04/09 1,001 1,006 995 998 2,332,000
2021/04/08 1,006 1,010 998 998 2,242,500
2021/04/07 1,009 1,022 1,001 1,016 1,817,900
2021/04/06 1,051 1,053 1,000 1,009 3,180,200
2021/04/05 1,069 1,072 1,050 1,055 1,436,300
2021/04/02 1,055 1,065 1,051 1,059 1,149,300
2021/04/01 1,065 1,081 1,051 1,054 1,795,400
2021/03/31 1,102 1,108 1,068 1,068 2,339,500
2021/03/30 1,116 1,147 1,110 1,113 2,272,200
2021/03/29 1,145 1,173 1,118 1,123 3,287,800
2021/03/26 1,220 1,224 1,100 1,130 10,280,300
2021/03/25 1,099 1,147 1,080 1,147 7,968,100
2021/03/24 1,020 1,022 997 997 2,843,700
2021/03/23 1,088 1,100 1,023 1,031 3,138,600
2021/03/22 1,106 1,130 1,088 1,088 4,843,300
2021/03/19 1,180 1,232 1,154 1,186 5,889,500
2021/03/18 1,177 1,185 1,138 1,158 2,508,900
2021/03/17 1,072 1,187 1,072 1,161 5,020,100
2021/03/16 1,097 1,097 1,077 1,091 1,528,300
2021/03/15 1,095 1,129 1,068 1,079 5,630,000
2021/03/12 1,086 1,093 1,024 1,029 2,767,400
2021/03/11 1,111 1,144 1,065 1,071 7,367,200
2021/03/10 955 1,077 945 1,065 11,705,400
2021/03/09 928 959 899 940 4,905,800
2021/03/08 956 1,053 955 986 5,479,400
2021/03/05 971 977 912 934 3,663,300
2021/03/04 995 1,006 954 973 2,849,000
2021/03/03 1,010 1,024 998 1,004 1,156,400
2021/03/02 1,019 1,045 995 1,000 1,937,400
2021/03/01 999 1,023 983 1,015 2,063,300
2021/02/26 989 1,033 983 1,009 2,490,800
2021/02/25 1,025 1,071 1,008 1,029 3,556,800
2021/02/24 1,081 1,085 989 999 7,645,700
2021/02/22 1,130 1,141 1,105 1,106 3,000,800
2021/02/19 1,189 1,195 1,150 1,156 2,874,700
2021/02/18 1,241 1,244 1,197 1,197 2,519,400
2021/02/17 1,204 1,247 1,190 1,245 3,747,500
2021/02/16 1,214 1,233 1,197 1,205 3,166,100
2021/02/15 1,199 1,227 1,191 1,224 2,024,400
2021/02/12 1,268 1,268 1,209 1,215 3,380,300
2021/02/10 1,214 1,246 1,207 1,241 1,951,400
2021/02/09 1,239 1,242 1,209 1,217 3,122,200
2021/02/08 1,295 1,295 1,255 1,256 2,534,400
2021/02/05 1,315 1,330 1,292 1,300 3,151,100
2021/02/04 1,287 1,322 1,280 1,307 4,083,600
2021/02/03 1,303 1,336 1,247 1,263 5,318,200
2021/02/02 1,207 1,315 1,205 1,300 5,484,800
2021/02/01 1,225 1,252 1,196 1,219 2,799,700
2021/01/29 1,186 1,274 1,171 1,198 4,581,300
2021/01/28 1,183 1,202 1,170 1,186 2,443,600
2021/01/27 1,195 1,208 1,192 1,200 1,282,300
2021/01/26 1,221 1,230 1,198 1,200 1,504,600
2021/01/25 1,200 1,224 1,191 1,219 1,561,100
2021/01/22 1,199 1,214 1,188 1,212 1,557,800
2021/01/21 1,200 1,224 1,172 1,210 2,849,400
2021/01/20 1,262 1,264 1,207 1,211 3,500,900
2021/01/19 1,268 1,274 1,258 1,260 1,132,700
2021/01/18 1,288 1,290 1,257 1,258 2,350,900
2021/01/15 1,290 1,313 1,273 1,300 2,484,700
2021/01/14 1,337 1,346 1,300 1,301 2,780,000
2021/01/13 1,351 1,366 1,338 1,341 3,552,800
2021/01/12 1,311 1,375 1,284 1,329 5,733,200
2021/01/08 1,249 1,360 1,234 1,354 6,245,400
2021/01/07 1,240 1,255 1,232 1,247 1,740,400
2021/01/06 1,221 1,258 1,216 1,235 1,771,200
2021/01/05 1,239 1,239 1,217 1,227 1,548,700
2021/01/04 1,248 1,251 1,218 1,241 1,772,800

このページの先頭へ