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 |
|---|---|---|---|---|---|
| 2022/12/30 | 120 | 124 | 120 | 122 | 1,361,200 |
| 2022/12/29 | 117 | 120 | 117 | 118 | 705,900 |
| 2022/12/28 | 118 | 118 | 116 | 117 | 1,643,100 |
| 2022/12/27 | 118 | 122 | 118 | 120 | 1,853,900 |
| 2022/12/26 | 123 | 124 | 117 | 117 | 2,078,200 |
| 2022/12/23 | 122 | 125 | 122 | 122 | 1,206,700 |
| 2022/12/22 | 125 | 126 | 123 | 125 | 1,260,400 |
| 2022/12/21 | 127 | 129 | 123 | 125 | 1,749,600 |
| 2022/12/20 | 132 | 132 | 126 | 127 | 2,667,400 |
| 2022/12/19 | 133 | 134 | 131 | 131 | 1,563,400 |
| 2022/12/16 | 134 | 136 | 133 | 133 | 2,174,900 |
| 2022/12/15 | 142 | 145 | 136 | 137 | 2,950,500 |
| 2022/12/14 | 140 | 153 | 140 | 140 | 5,728,300 |
| 2022/12/13 | 136 | 142 | 136 | 140 | 2,321,600 |
| 2022/12/12 | 136 | 140 | 132 | 135 | 4,138,300 |
| 2022/12/09 | 136 | 136 | 133 | 133 | 1,270,400 |
| 2022/12/08 | 137 | 138 | 132 | 135 | 1,913,200 |
| 2022/12/07 | 136 | 138 | 135 | 136 | 1,466,500 |
| 2022/12/06 | 140 | 142 | 137 | 137 | 1,618,400 |
| 2022/12/05 | 144 | 145 | 138 | 139 | 2,407,000 |
| 2022/12/02 | 145 | 147 | 144 | 144 | 1,210,600 |
| 2022/12/01 | 147 | 149 | 144 | 145 | 1,570,000 |
| 2022/11/30 | 150 | 150 | 144 | 144 | 7,580,100 |
| 2022/11/29 | 151 | 153 | 149 | 151 | 1,340,000 |
| 2022/11/28 | 160 | 160 | 149 | 149 | 3,995,800 |
| 2022/11/25 | 159 | 163 | 159 | 161 | 746,200 |
| 2022/11/24 | 160 | 161 | 158 | 159 | 792,000 |
| 2022/11/22 | 159 | 162 | 158 | 160 | 767,300 |
| 2022/11/21 | 165 | 165 | 159 | 159 | 1,564,200 |
| 2022/11/18 | 165 | 168 | 163 | 166 | 1,015,100 |
| 2022/11/17 | 165 | 167 | 162 | 167 | 919,500 |
| 2022/11/16 | 170 | 171 | 164 | 166 | 1,879,100 |
| 2022/11/15 | 165 | 170 | 164 | 169 | 2,295,500 |
| 2022/11/14 | 156 | 178 | 156 | 167 | 5,073,400 |
| 2022/11/11 | 155 | 172 | 153 | 155 | 6,235,800 |
| 2022/11/10 | 153 | 159 | 150 | 150 | 1,978,500 |
| 2022/11/09 | 148 | 157 | 145 | 154 | 3,691,300 |
| 2022/11/08 | 145 | 150 | 144 | 148 | 2,161,500 |
| 2022/11/07 | 155 | 160 | 145 | 145 | 4,595,300 |
| 2022/11/04 | 157 | 161 | 155 | 160 | 1,208,700 |
| 2022/11/02 | 156 | 164 | 155 | 162 | 2,089,500 |
| 2022/11/01 | 163 | 165 | 153 | 156 | 3,824,000 |
| 2022/10/31 | 170 | 170 | 163 | 163 | 3,111,900 |
| 2022/10/28 | 170 | 175 | 170 | 173 | 807,500 |
| 2022/10/27 | 177 | 179 | 174 | 174 | 1,257,700 |
| 2022/10/26 | 178 | 187 | 176 | 176 | 1,856,200 |
| 2022/10/25 | 174 | 183 | 171 | 181 | 2,110,300 |
| 2022/10/24 | 185 | 185 | 166 | 174 | 5,911,200 |
| 2022/10/21 | 191 | 192 | 185 | 187 | 1,575,900 |
| 2022/10/20 | 196 | 197 | 191 | 192 | 1,501,900 |
| 2022/10/19 | 201 | 201 | 197 | 198 | 1,084,500 |
| 2022/10/18 | 201 | 203 | 200 | 200 | 1,016,200 |
| 2022/10/17 | 204 | 204 | 200 | 201 | 692,500 |
| 2022/10/14 | 204 | 205 | 201 | 205 | 922,700 |
| 2022/10/13 | 203 | 205 | 199 | 200 | 906,800 |
| 2022/10/12 | 207 | 208 | 202 | 203 | 907,400 |
| 2022/10/11 | 208 | 209 | 203 | 207 | 1,062,200 |
| 2022/10/07 | 215 | 220 | 208 | 211 | 1,132,200 |
| 2022/10/06 | 203 | 217 | 203 | 215 | 1,501,600 |
| 2022/10/05 | 213 | 215 | 203 | 203 | 1,831,200 |
| 2022/10/04 | 209 | 216 | 207 | 212 | 1,032,700 |
| 2022/10/03 | 208 | 213 | 206 | 212 | 955,800 |
| 2022/09/30 | 220 | 221 | 212 | 212 | 1,184,200 |
| 2022/09/29 | 210 | 222 | 210 | 220 | 1,410,400 |
| 2022/09/28 | 220 | 228 | 205 | 208 | 2,528,400 |
| 2022/09/27 | 220 | 224 | 214 | 222 | 3,595,800 |
| 2022/09/26 | 247 | 247 | 233 | 234 | 1,504,700 |
| 2022/09/22 | 243 | 250 | 242 | 248 | 846,300 |
| 2022/09/21 | 253 | 253 | 243 | 247 | 1,457,800 |
| 2022/09/20 | 259 | 259 | 252 | 253 | 789,100 |
| 2022/09/16 | 259 | 261 | 252 | 259 | 1,530,700 |
| 2022/09/15 | 267 | 269 | 260 | 260 | 1,412,400 |
| 2022/09/14 | 271 | 274 | 267 | 269 | 1,255,200 |
| 2022/09/13 | 271 | 281 | 271 | 276 | 1,334,200 |
| 2022/09/12 | 286 | 290 | 275 | 275 | 3,038,200 |
| 2022/09/09 | 287 | 297 | 282 | 292 | 3,302,100 |
| 2022/09/08 | 252 | 285 | 252 | 277 | 10,911,600 |
| 2022/09/07 | 328 | 329 | 313 | 316 | 1,576,700 |
| 2022/09/06 | 333 | 335 | 329 | 330 | 771,800 |
| 2022/09/05 | 330 | 336 | 326 | 334 | 741,200 |
| 2022/09/02 | 342 | 346 | 330 | 333 | 1,209,500 |
| 2022/09/01 | 347 | 352 | 336 | 338 | 1,073,500 |
| 2022/08/31 | 340 | 352 | 340 | 352 | 1,148,000 |
| 2022/08/30 | 333 | 340 | 332 | 340 | 695,400 |
| 2022/08/29 | 333 | 336 | 330 | 333 | 1,075,200 |
| 2022/08/26 | 338 | 340 | 334 | 338 | 503,800 |
| 2022/08/25 | 337 | 338 | 335 | 336 | 388,800 |
| 2022/08/24 | 338 | 345 | 333 | 335 | 658,200 |
| 2022/08/23 | 334 | 336 | 330 | 336 | 706,100 |
| 2022/08/22 | 339 | 341 | 335 | 336 | 955,500 |
| 2022/08/19 | 348 | 348 | 341 | 342 | 930,100 |
| 2022/08/18 | 350 | 354 | 347 | 348 | 448,800 |
| 2022/08/17 | 359 | 359 | 351 | 353 | 560,700 |
| 2022/08/16 | 347 | 362 | 347 | 358 | 752,500 |
| 2022/08/15 | 347 | 355 | 347 | 349 | 608,800 |
| 2022/08/12 | 343 | 348 | 341 | 344 | 756,300 |
| 2022/08/10 | 353 | 353 | 343 | 344 | 966,800 |
| 2022/08/09 | 358 | 364 | 357 | 358 | 479,600 |
| 2022/08/08 | 358 | 363 | 357 | 360 | 344,100 |
| 2022/08/05 | 367 | 370 | 361 | 364 | 469,700 |
| 2022/08/04 | 360 | 369 | 356 | 368 | 637,700 |
| 2022/08/03 | 359 | 362 | 353 | 353 | 517,300 |
| 2022/08/02 | 365 | 370 | 355 | 356 | 688,300 |
| 2022/08/01 | 364 | 369 | 360 | 367 | 676,400 |
| 2022/07/29 | 375 | 375 | 366 | 369 | 451,400 |
| 2022/07/28 | 374 | 381 | 370 | 371 | 558,900 |
| 2022/07/27 | 371 | 380 | 371 | 373 | 546,500 |
| 2022/07/26 | 371 | 383 | 369 | 381 | 605,500 |
| 2022/07/25 | 376 | 381 | 371 | 373 | 555,900 |
| 2022/07/22 | 394 | 394 | 380 | 381 | 917,800 |
| 2022/07/21 | 380 | 398 | 379 | 397 | 1,475,000 |
| 2022/07/20 | 382 | 387 | 378 | 380 | 720,100 |
| 2022/07/19 | 374 | 383 | 363 | 381 | 805,200 |
| 2022/07/15 | 392 | 393 | 373 | 373 | 980,500 |
| 2022/07/14 | 382 | 390 | 379 | 388 | 582,900 |
| 2022/07/13 | 383 | 396 | 380 | 386 | 1,163,800 |
| 2022/07/12 | 369 | 397 | 369 | 387 | 1,914,300 |
| 2022/07/11 | 380 | 384 | 368 | 375 | 1,372,100 |
| 2022/07/08 | 368 | 392 | 366 | 385 | 3,660,300 |
| 2022/07/07 | 340 | 362 | 339 | 356 | 2,254,900 |
| 2022/07/06 | 330 | 340 | 330 | 335 | 685,300 |
| 2022/07/05 | 332 | 336 | 327 | 328 | 741,600 |
| 2022/07/04 | 330 | 336 | 329 | 335 | 363,900 |
| 2022/07/01 | 336 | 340 | 330 | 330 | 557,900 |
| 2022/06/30 | 342 | 348 | 337 | 337 | 747,100 |
| 2022/06/29 | 345 | 347 | 343 | 343 | 544,400 |
| 2022/06/28 | 352 | 356 | 349 | 353 | 463,300 |
| 2022/06/27 | 363 | 364 | 347 | 349 | 813,700 |
| 2022/06/24 | 359 | 368 | 359 | 362 | 863,900 |
| 2022/06/23 | 352 | 358 | 351 | 357 | 562,400 |
| 2022/06/22 | 351 | 354 | 344 | 353 | 619,400 |
| 2022/06/21 | 341 | 349 | 341 | 349 | 568,400 |
| 2022/06/20 | 335 | 343 | 331 | 335 | 517,700 |
| 2022/06/17 | 330 | 332 | 326 | 329 | 637,700 |
| 2022/06/16 | 347 | 349 | 335 | 335 | 593,400 |
| 2022/06/15 | 350 | 352 | 338 | 338 | 600,600 |
| 2022/06/14 | 360 | 360 | 343 | 346 | 1,333,300 |
| 2022/06/13 | 369 | 370 | 363 | 367 | 540,400 |
| 2022/06/10 | 377 | 379 | 371 | 373 | 653,500 |
| 2022/06/09 | 369 | 380 | 369 | 378 | 820,300 |
| 2022/06/08 | 365 | 371 | 364 | 369 | 622,600 |
| 2022/06/07 | 369 | 370 | 361 | 364 | 562,900 |
| 2022/06/06 | 368 | 372 | 366 | 368 | 387,800 |
| 2022/06/03 | 366 | 373 | 364 | 372 | 705,400 |
| 2022/06/02 | 374 | 374 | 361 | 361 | 1,071,000 |
| 2022/06/01 | 382 | 385 | 376 | 380 | 804,000 |
| 2022/05/31 | 374 | 378 | 369 | 378 | 950,900 |
| 2022/05/30 | 370 | 381 | 365 | 377 | 1,122,300 |
| 2022/05/27 | 378 | 378 | 365 | 365 | 835,100 |
| 2022/05/26 | 372 | 379 | 364 | 368 | 948,300 |
| 2022/05/25 | 397 | 398 | 371 | 371 | 1,991,800 |
| 2022/05/24 | 384 | 413 | 378 | 403 | 4,445,900 |
| 2022/05/23 | 369 | 386 | 368 | 383 | 2,065,600 |
| 2022/05/20 | 354 | 367 | 352 | 366 | 1,451,400 |
| 2022/05/19 | 350 | 357 | 343 | 344 | 1,102,700 |
| 2022/05/18 | 357 | 366 | 357 | 359 | 745,200 |
| 2022/05/17 | 360 | 362 | 354 | 356 | 767,100 |
| 2022/05/16 | 372 | 378 | 363 | 365 | 1,003,700 |
| 2022/05/13 | 367 | 373 | 358 | 365 | 1,033,900 |
| 2022/05/12 | 359 | 375 | 357 | 365 | 1,447,200 |
| 2022/05/11 | 341 | 370 | 341 | 367 | 3,292,500 |
| 2022/05/10 | 330 | 339 | 325 | 335 | 1,268,500 |
| 2022/05/09 | 353 | 356 | 334 | 336 | 1,260,100 |
| 2022/05/06 | 359 | 360 | 347 | 357 | 1,190,400 |
| 2022/05/02 | 360 | 367 | 353 | 353 | 978,600 |
| 2022/04/28 | 368 | 371 | 365 | 366 | 786,600 |
| 2022/04/27 | 365 | 373 | 364 | 368 | 1,032,900 |
| 2022/04/26 | 362 | 372 | 360 | 372 | 1,022,100 |
| 2022/04/25 | 357 | 363 | 355 | 355 | 946,600 |
| 2022/04/22 | 365 | 371 | 361 | 365 | 1,042,700 |
| 2022/04/21 | 371 | 377 | 367 | 367 | 1,360,000 |
| 2022/04/20 | 375 | 381 | 366 | 376 | 1,317,600 |
| 2022/04/19 | 376 | 378 | 368 | 371 | 1,205,700 |
| 2022/04/18 | 387 | 388 | 373 | 374 | 1,269,300 |
| 2022/04/15 | 386 | 394 | 383 | 388 | 1,484,100 |
| 2022/04/14 | 379 | 390 | 375 | 388 | 1,866,800 |
| 2022/04/13 | 370 | 378 | 368 | 374 | 961,900 |
| 2022/04/12 | 368 | 376 | 359 | 372 | 1,231,200 |
| 2022/04/11 | 370 | 378 | 367 | 374 | 1,199,500 |
| 2022/04/08 | 377 | 381 | 365 | 377 | 1,793,900 |
| 2022/04/07 | 390 | 395 | 369 | 374 | 3,038,800 |
| 2022/04/06 | 389 | 404 | 384 | 400 | 3,851,500 |
| 2022/04/05 | 356 | 410 | 356 | 396 | 9,069,600 |
| 2022/04/04 | 356 | 356 | 344 | 351 | 1,242,500 |
| 2022/04/01 | 352 | 358 | 344 | 355 | 1,356,300 |
| 2022/03/31 | 353 | 361 | 347 | 359 | 2,041,300 |
| 2022/03/30 | 348 | 356 | 341 | 348 | 2,201,900 |
| 2022/03/29 | 323 | 342 | 323 | 342 | 1,889,200 |
| 2022/03/28 | 330 | 330 | 321 | 322 | 1,007,700 |
| 2022/03/25 | 335 | 339 | 326 | 330 | 1,038,900 |
| 2022/03/24 | 321 | 335 | 320 | 333 | 1,115,300 |
| 2022/03/23 | 325 | 335 | 324 | 328 | 1,583,100 |
| 2022/03/22 | 330 | 331 | 316 | 317 | 1,258,600 |
| 2022/03/18 | 313 | 332 | 313 | 329 | 2,309,800 |
| 2022/03/17 | 303 | 314 | 301 | 313 | 1,705,300 |
| 2022/03/16 | 300 | 305 | 294 | 296 | 1,040,400 |
| 2022/03/15 | 290 | 299 | 286 | 298 | 1,573,100 |
| 2022/03/14 | 290 | 297 | 287 | 291 | 1,437,000 |
| 2022/03/11 | 297 | 297 | 289 | 293 | 1,186,700 |
| 2022/03/10 | 300 | 303 | 293 | 300 | 1,187,400 |
| 2022/03/09 | 305 | 307 | 288 | 290 | 2,298,600 |
| 2022/03/08 | 301 | 309 | 298 | 299 | 1,547,200 |
| 2022/03/07 | 303 | 307 | 297 | 301 | 1,678,500 |
| 2022/03/04 | 325 | 326 | 308 | 311 | 1,669,900 |
| 2022/03/03 | 333 | 345 | 329 | 331 | 1,996,400 |
| 2022/03/02 | 330 | 334 | 323 | 331 | 1,619,100 |
| 2022/03/01 | 318 | 331 | 315 | 327 | 1,804,500 |
| 2022/02/28 | 299 | 317 | 299 | 314 | 1,986,500 |
| 2022/02/25 | 297 | 304 | 292 | 304 | 2,085,300 |
| 2022/02/24 | 297 | 302 | 285 | 287 | 3,031,700 |
| 2022/02/22 | 304 | 311 | 298 | 300 | 2,163,700 |
| 2022/02/21 | 307 | 312 | 300 | 308 | 1,578,400 |
| 2022/02/18 | 313 | 319 | 309 | 318 | 992,300 |
| 2022/02/17 | 335 | 336 | 318 | 318 | 1,427,800 |
| 2022/02/16 | 331 | 340 | 324 | 333 | 1,259,000 |
| 2022/02/15 | 326 | 335 | 323 | 329 | 1,597,900 |
| 2022/02/14 | 310 | 322 | 306 | 321 | 1,413,300 |
| 2022/02/10 | 314 | 326 | 314 | 318 | 1,808,500 |
| 2022/02/09 | 315 | 315 | 305 | 313 | 1,016,200 |
| 2022/02/08 | 312 | 317 | 308 | 310 | 1,104,300 |
| 2022/02/07 | 315 | 318 | 308 | 310 | 790,300 |
| 2022/02/04 | 324 | 326 | 312 | 315 | 1,715,800 |
| 2022/02/03 | 329 | 333 | 322 | 329 | 1,414,500 |
| 2022/02/02 | 317 | 337 | 317 | 336 | 1,808,400 |
| 2022/02/01 | 309 | 321 | 309 | 315 | 1,501,900 |
| 2022/01/31 | 298 | 309 | 298 | 306 | 1,401,500 |
| 2022/01/28 | 300 | 304 | 291 | 300 | 1,930,400 |
| 2022/01/27 | 310 | 315 | 294 | 298 | 2,979,600 |
| 2022/01/26 | 306 | 318 | 306 | 314 | 1,766,500 |
| 2022/01/25 | 320 | 325 | 306 | 306 | 2,853,700 |
| 2022/01/24 | 329 | 329 | 316 | 324 | 2,887,800 |
| 2022/01/21 | 343 | 345 | 330 | 337 | 2,874,600 |
| 2022/01/20 | 361 | 362 | 343 | 348 | 2,878,800 |
| 2022/01/19 | 351 | 380 | 351 | 356 | 5,877,000 |
| 2022/01/18 | 344 | 355 | 341 | 349 | 1,731,100 |
| 2022/01/17 | 347 | 357 | 340 | 349 | 2,449,100 |
| 2022/01/14 | 377 | 384 | 341 | 347 | 5,484,400 |
| 2022/01/13 | 358 | 364 | 355 | 361 | 1,464,300 |
| 2022/01/12 | 362 | 373 | 361 | 363 | 1,321,900 |
| 2022/01/11 | 342 | 365 | 341 | 363 | 2,139,000 |
| 2022/01/07 | 350 | 354 | 339 | 347 | 2,063,000 |
| 2022/01/06 | 353 | 358 | 345 | 350 | 2,460,400 |
| 2022/01/05 | 371 | 373 | 355 | 361 | 2,664,100 |
| 2022/01/04 | 385 | 396 | 367 | 376 | 3,944,500 |