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
2023/12/29 72 73 70 72 1,245,700
2023/12/28 65 73 65 72 2,074,000
2023/12/27 62 64 62 64 1,470,900
2023/12/26 65 66 61 62 2,747,900
2023/12/25 68 68 65 65 2,074,900
2023/12/22 70 70 68 68 971,900
2023/12/21 70 71 69 69 1,118,700
2023/12/20 71 72 70 70 910,900
2023/12/19 71 71 70 71 522,700
2023/12/18 71 72 70 70 654,000
2023/12/15 72 72 71 71 628,100
2023/12/14 70 73 70 71 1,132,300
2023/12/13 71 73 70 70 1,648,200
2023/12/12 75 76 72 72 1,764,900
2023/12/11 77 78 76 76 999,500
2023/12/08 79 79 77 77 1,192,400
2023/12/07 81 81 79 79 900,500
2023/12/06 80 81 80 81 856,200
2023/12/05 81 81 80 80 585,600
2023/12/04 82 82 81 81 737,700
2023/12/01 82 83 81 81 790,000
2023/11/30 82 83 81 81 617,600
2023/11/29 81 82 81 82 658,600
2023/11/28 83 84 82 82 833,600
2023/11/27 85 85 83 83 679,500
2023/11/24 83 85 83 85 843,700
2023/11/22 83 84 82 84 770,600
2023/11/21 84 84 83 84 448,200
2023/11/20 84 85 83 84 1,067,300
2023/11/17 83 84 82 83 758,500
2023/11/16 85 85 83 84 427,500
2023/11/15 85 85 83 84 916,700
2023/11/14 85 86 84 85 683,000
2023/11/13 87 87 85 85 891,600
2023/11/10 87 89 87 88 639,300
2023/11/09 88 90 86 88 992,500
2023/11/08 91 91 88 91 733,100
2023/11/07 87 91 87 91 1,172,100
2023/11/06 86 90 86 88 995,100
2023/11/02 85 87 84 86 723,700
2023/11/01 85 86 83 85 536,100
2023/10/31 84 85 83 85 424,900
2023/10/30 85 86 83 85 668,700
2023/10/27 86 86 84 86 580,900
2023/10/26 87 87 84 86 513,300
2023/10/25 85 88 84 86 935,000
2023/10/24 82 85 82 85 946,500
2023/10/23 83 84 82 83 777,600
2023/10/20 84 85 82 84 944,500
2023/10/19 84 84 82 84 1,383,600
2023/10/18 81 82 80 82 1,129,700
2023/10/17 84 84 81 81 1,065,600
2023/10/16 86 86 83 83 1,150,500
2023/10/13 87 88 86 86 977,100
2023/10/12 89 89 87 88 517,900
2023/10/11 88 90 88 89 1,044,800
2023/10/10 89 89 88 88 529,000
2023/10/06 88 89 87 88 1,164,500
2023/10/05 89 89 88 88 1,142,500
2023/10/04 91 92 89 89 1,421,800
2023/10/03 95 96 92 92 1,845,400
2023/10/02 96 97 95 95 461,600
2023/09/29 96 97 95 97 614,100
2023/09/28 95 96 95 95 485,300
2023/09/27 95 96 95 96 590,300
2023/09/26 97 97 95 96 427,100
2023/09/25 97 98 96 96 541,500
2023/09/22 95 97 95 97 916,800
2023/09/21 95 96 95 95 570,800
2023/09/20 97 97 96 96 979,300
2023/09/19 97 98 96 96 1,001,400
2023/09/15 97 98 97 97 395,700
2023/09/14 97 98 97 97 446,000
2023/09/13 97 98 97 97 658,000
2023/09/12 98 99 97 97 693,500
2023/09/11 99 100 98 98 374,700
2023/09/08 99 100 98 99 960,400
2023/09/07 100 100 98 100 918,800
2023/09/06 102 102 100 100 614,700
2023/09/05 102 103 101 101 574,300
2023/09/04 102 103 101 101 339,800
2023/09/01 102 103 101 101 646,700
2023/08/31 104 105 103 103 455,700
2023/08/30 104 105 102 103 559,200
2023/08/29 105 105 103 104 536,400
2023/08/28 106 107 103 103 821,800
2023/08/25 99 107 99 104 1,916,700
2023/08/24 101 101 99 101 602,400
2023/08/23 98 100 98 100 426,800
2023/08/22 99 99 98 98 275,900
2023/08/21 96 99 96 99 561,500
2023/08/18 97 98 96 96 780,400
2023/08/17 98 99 97 97 949,300
2023/08/16 100 100 99 99 329,100
2023/08/15 100 101 99 101 584,400
2023/08/14 101 102 99 99 481,700
2023/08/10 100 101 99 101 394,900
2023/08/09 99 101 99 100 550,400
2023/08/08 100 100 98 99 455,000
2023/08/07 98 100 97 99 1,078,300
2023/08/04 98 99 98 98 350,700
2023/08/03 98 99 98 98 723,200
2023/08/02 99 100 99 99 311,300
2023/08/01 100 101 99 99 1,430,600
2023/07/31 100 101 100 100 584,500
2023/07/28 101 102 100 100 631,600
2023/07/27 103 103 101 101 945,400
2023/07/26 104 105 103 103 352,100
2023/07/25 104 105 103 104 571,100
2023/07/24 103 107 103 104 1,148,100
2023/07/21 103 105 103 104 240,100
2023/07/20 103 105 103 104 509,900
2023/07/19 104 105 103 104 942,600
2023/07/18 103 104 102 103 535,400
2023/07/14 105 106 103 103 565,100
2023/07/13 105 106 104 105 716,400
2023/07/12 107 107 105 105 617,100
2023/07/11 108 109 106 106 610,800
2023/07/10 108 109 107 107 432,200
2023/07/07 108 109 107 107 546,300
2023/07/06 110 110 108 108 990,400
2023/07/05 111 112 110 110 415,600
2023/07/04 112 113 110 111 684,000
2023/07/03 113 115 112 113 426,800
2023/06/30 113 113 111 112 358,700
2023/06/29 117 117 113 113 487,500
2023/06/28 112 114 112 113 488,600
2023/06/27 115 117 110 111 3,136,600
2023/06/26 122 122 120 120 450,600
2023/06/23 123 124 121 122 709,900
2023/06/22 126 128 123 123 903,200
2023/06/21 125 130 124 129 1,153,500
2023/06/20 125 127 122 125 945,100
2023/06/19 118 127 118 125 1,535,100
2023/06/16 119 120 118 118 590,500
2023/06/15 123 123 118 118 1,745,700
2023/06/14 124 125 123 123 699,200
2023/06/13 126 127 124 126 593,600
2023/06/12 126 127 124 126 783,900
2023/06/09 127 129 126 126 1,061,000
2023/06/08 128 131 127 129 872,600
2023/06/07 128 129 124 128 1,240,200
2023/06/06 130 131 128 129 864,700
2023/06/05 129 134 128 132 1,651,100
2023/06/02 129 129 123 129 2,306,300
2023/06/01 140 142 127 130 7,307,300
2023/05/31 127 129 125 125 893,700
2023/05/30 125 128 124 128 872,700
2023/05/29 122 129 120 127 1,261,200
2023/05/26 127 132 121 126 1,399,800
2023/05/25 141 143 123 128 5,148,700
2023/05/24 129 143 128 138 7,368,800
2023/05/23 122 130 120 127 3,958,000
2023/05/22 120 124 117 121 2,718,600
2023/05/19 106 120 106 120 3,828,600
2023/05/18 110 111 106 106 1,511,700
2023/05/17 101 110 101 110 2,684,900
2023/05/16 100 102 100 100 615,800
2023/05/15 99 101 98 100 1,238,000
2023/05/12 100 101 99 99 495,500
2023/05/11 101 102 99 100 944,300
2023/05/10 101 102 100 101 502,700
2023/05/09 102 102 101 101 249,900
2023/05/08 98 103 98 101 1,366,400
2023/05/02 98 98 96 97 991,800
2023/05/01 98 99 97 97 988,700
2023/04/28 98 100 97 98 1,133,900
2023/04/27 98 102 98 98 1,431,000
2023/04/26 98 100 95 99 2,435,000
2023/04/25 103 103 98 100 3,688,800
2023/04/24 106 106 104 104 1,190,200
2023/04/21 110 110 106 107 2,650,300
2023/04/20 113 113 110 111 2,378,500
2023/04/19 116 116 113 113 2,201,700
2023/04/18 117 117 116 116 949,300
2023/04/17 118 119 116 117 1,151,100
2023/04/14 119 119 117 117 1,016,200
2023/04/13 118 119 117 118 1,398,200
2023/04/12 120 121 119 119 677,900
2023/04/11 120 122 119 121 899,200
2023/04/10 120 121 118 119 670,400
2023/04/07 118 120 117 119 1,440,800
2023/04/06 119 119 118 118 318,000
2023/04/05 120 122 118 118 1,146,400
2023/04/04 120 121 120 120 347,100
2023/04/03 121 122 120 120 795,400
2023/03/31 121 122 119 119 458,900
2023/03/30 120 122 119 119 940,800
2023/03/29 119 120 119 119 428,100
2023/03/28 120 126 119 120 2,976,100
2023/03/27 123 124 121 121 756,000
2023/03/24 124 125 123 123 736,500
2023/03/23 124 129 123 124 2,276,100
2023/03/22 120 125 120 124 1,976,300
2023/03/20 122 134 118 119 8,164,100
2023/03/17 120 123 120 122 1,217,700
2023/03/16 118 121 117 119 1,477,600
2023/03/15 120 122 119 119 1,142,500
2023/03/14 122 123 119 119 2,180,700
2023/03/13 122 123 121 122 1,611,100
2023/03/10 125 127 123 123 1,776,600
2023/03/09 125 125 123 125 786,700
2023/03/08 125 126 124 124 867,600
2023/03/07 125 128 125 126 1,158,000
2023/03/06 127 128 125 125 778,100
2023/03/03 128 128 126 127 915,500
2023/03/02 127 128 125 128 1,526,800
2023/03/01 126 127 124 126 1,066,700
2023/02/28 125 128 125 126 955,000
2023/02/27 126 126 122 123 2,185,100
2023/02/24 128 128 126 127 1,681,400
2023/02/22 130 130 128 128 1,372,100
2023/02/21 131 135 131 132 1,574,500
2023/02/20 129 133 127 131 2,160,200
2023/02/17 129 132 127 127 2,250,700
2023/02/16 125 130 125 129 1,178,900
2023/02/15 125 126 123 126 879,900
2023/02/14 126 126 123 124 1,084,400
2023/02/13 122 125 121 123 3,838,700
2023/02/10 129 130 127 127 1,730,800
2023/02/09 128 132 128 130 1,623,000
2023/02/08 128 129 126 128 1,149,900
2023/02/07 129 131 127 127 1,189,300
2023/02/06 128 132 128 130 1,131,700
2023/02/03 130 131 128 128 2,340,800
2023/02/02 132 134 129 129 4,642,000
2023/02/01 142 146 135 135 9,435,100
2023/01/31 140 154 135 135 25,065,500
2023/01/30 131 132 124 126 3,037,800
2023/01/27 129 133 129 130 1,820,400
2023/01/26 135 135 128 129 2,393,000
2023/01/25 127 135 124 133 3,292,000
2023/01/24 127 127 124 126 897,600
2023/01/23 124 126 123 124 1,202,600
2023/01/20 121 123 120 122 437,400
2023/01/19 123 123 120 122 756,900
2023/01/18 123 125 123 123 344,800
2023/01/17 122 123 121 121 440,600
2023/01/16 122 126 122 123 921,600
2023/01/13 122 124 119 121 1,093,300
2023/01/12 126 126 121 122 945,300
2023/01/11 123 127 123 125 948,300
2023/01/10 122 124 121 122 749,600
2023/01/06 120 121 118 120 798,000
2023/01/05 119 126 119 123 1,616,500
2023/01/04 121 122 116 117 1,229,000

このページの先頭へ