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 |
|---|---|---|---|---|---|
| 2024/12/30 | 52 | 54 | 52 | 53 | 1,329,100 |
| 2024/12/27 | 51 | 53 | 51 | 52 | 2,227,200 |
| 2024/12/26 | 50 | 51 | 50 | 50 | 1,106,000 |
| 2024/12/25 | 50 | 51 | 50 | 51 | 1,214,000 |
| 2024/12/24 | 50 | 51 | 49 | 50 | 3,249,200 |
| 2024/12/23 | 50 | 51 | 49 | 49 | 3,804,500 |
| 2024/12/20 | 50 | 51 | 49 | 51 | 3,539,500 |
| 2024/12/19 | 50 | 51 | 49 | 50 | 1,116,800 |
| 2024/12/18 | 50 | 51 | 49 | 49 | 2,130,100 |
| 2024/12/17 | 50 | 51 | 50 | 50 | 1,110,000 |
| 2024/12/16 | 52 | 52 | 49 | 51 | 4,544,200 |
| 2024/12/13 | 53 | 53 | 51 | 51 | 2,389,100 |
| 2024/12/12 | 51 | 52 | 51 | 51 | 2,119,300 |
| 2024/12/11 | 52 | 52 | 51 | 51 | 370,600 |
| 2024/12/10 | 52 | 53 | 51 | 52 | 1,269,500 |
| 2024/12/09 | 53 | 54 | 52 | 52 | 1,387,100 |
| 2024/12/06 | 54 | 54 | 51 | 53 | 5,160,400 |
| 2024/12/05 | 56 | 57 | 53 | 53 | 4,180,000 |
| 2024/12/04 | 57 | 57 | 55 | 55 | 3,281,100 |
| 2024/12/03 | 58 | 58 | 56 | 56 | 1,219,300 |
| 2024/12/02 | 57 | 59 | 57 | 57 | 1,695,500 |
| 2024/11/29 | 56 | 59 | 56 | 57 | 2,202,900 |
| 2024/11/28 | 59 | 59 | 56 | 56 | 2,817,400 |
| 2024/11/27 | 62 | 63 | 58 | 59 | 4,489,100 |
| 2024/11/26 | 58 | 63 | 56 | 61 | 11,868,400 |
| 2024/11/25 | 56 | 59 | 55 | 58 | 3,341,300 |
| 2024/11/22 | 53 | 56 | 52 | 55 | 3,241,400 |
| 2024/11/21 | 53 | 53 | 51 | 53 | 1,713,100 |
| 2024/11/20 | 56 | 59 | 51 | 52 | 8,978,400 |
| 2024/11/19 | 51 | 53 | 50 | 52 | 3,022,300 |
| 2024/11/18 | 50 | 51 | 49 | 49 | 1,243,000 |
| 2024/11/15 | 50 | 52 | 49 | 50 | 3,038,900 |
| 2024/11/14 | 51 | 51 | 49 | 51 | 874,400 |
| 2024/11/13 | 49 | 51 | 49 | 51 | 1,164,300 |
| 2024/11/12 | 50 | 52 | 49 | 49 | 3,499,400 |
| 2024/11/11 | 49 | 50 | 48 | 49 | 1,479,200 |
| 2024/11/08 | 50 | 50 | 48 | 48 | 5,834,300 |
| 2024/11/07 | 51 | 52 | 49 | 50 | 3,032,700 |
| 2024/11/06 | 49 | 52 | 49 | 50 | 3,688,700 |
| 2024/11/05 | 49 | 50 | 48 | 48 | 2,199,100 |
| 2024/11/01 | 50 | 50 | 48 | 49 | 3,376,000 |
| 2024/10/31 | 50 | 51 | 49 | 50 | 2,118,200 |
| 2024/10/30 | 50 | 52 | 49 | 50 | 7,659,400 |
| 2024/10/29 | 51 | 52 | 50 | 50 | 3,309,900 |
| 2024/10/28 | 50 | 53 | 50 | 51 | 2,344,200 |
| 2024/10/25 | 53 | 54 | 50 | 50 | 6,765,400 |
| 2024/10/24 | 54 | 54 | 53 | 53 | 1,755,500 |
| 2024/10/23 | 55 | 55 | 54 | 54 | 740,300 |
| 2024/10/22 | 55 | 56 | 54 | 54 | 642,900 |
| 2024/10/21 | 55 | 57 | 54 | 55 | 1,465,300 |
| 2024/10/18 | 55 | 56 | 54 | 56 | 966,600 |
| 2024/10/17 | 55 | 57 | 54 | 54 | 3,704,600 |
| 2024/10/16 | 55 | 55 | 54 | 55 | 867,000 |
| 2024/10/15 | 55 | 56 | 54 | 55 | 1,478,500 |
| 2024/10/11 | 57 | 57 | 54 | 55 | 3,701,700 |
| 2024/10/10 | 56 | 57 | 55 | 56 | 2,035,500 |
| 2024/10/09 | 57 | 58 | 56 | 57 | 1,043,500 |
| 2024/10/08 | 57 | 58 | 56 | 57 | 1,292,600 |
| 2024/10/07 | 57 | 58 | 55 | 57 | 2,238,700 |
| 2024/10/04 | 57 | 58 | 56 | 56 | 1,157,700 |
| 2024/10/03 | 58 | 58 | 56 | 57 | 2,662,200 |
| 2024/10/02 | 59 | 60 | 56 | 57 | 4,753,700 |
| 2024/10/01 | 63 | 65 | 59 | 60 | 6,010,100 |
| 2024/09/30 | 64 | 65 | 62 | 63 | 3,979,100 |
| 2024/09/27 | 62 | 68 | 62 | 66 | 5,296,900 |
| 2024/09/26 | 65 | 67 | 62 | 62 | 5,499,300 |
| 2024/09/25 | 66 | 71 | 64 | 65 | 7,975,300 |
| 2024/09/24 | 70 | 71 | 66 | 66 | 16,560,400 |
| 2024/09/20 | 97 | 98 | 72 | 73 | 70,798,200 |
| 2024/09/19 | 78 | 78 | 77 | 78 | 12,537,100 |
| 2024/09/18 | 48 | 49 | 46 | 48 | 2,343,200 |
| 2024/09/17 | 49 | 50 | 47 | 48 | 2,021,600 |
| 2024/09/13 | 50 | 51 | 49 | 49 | 1,622,100 |
| 2024/09/12 | 51 | 52 | 49 | 50 | 2,986,800 |
| 2024/09/11 | 52 | 53 | 49 | 50 | 2,828,400 |
| 2024/09/10 | 53 | 54 | 52 | 52 | 1,016,800 |
| 2024/09/09 | 51 | 54 | 50 | 52 | 1,718,500 |
| 2024/09/06 | 57 | 58 | 53 | 54 | 3,545,400 |
| 2024/09/05 | 55 | 59 | 55 | 58 | 2,469,000 |
| 2024/09/04 | 57 | 58 | 55 | 55 | 3,113,100 |
| 2024/09/03 | 59 | 60 | 58 | 60 | 2,083,600 |
| 2024/09/02 | 61 | 62 | 58 | 59 | 6,260,400 |
| 2024/08/30 | 69 | 70 | 66 | 66 | 3,696,800 |
| 2024/08/29 | 68 | 72 | 67 | 71 | 2,627,900 |
| 2024/08/28 | 77 | 77 | 69 | 71 | 5,701,700 |
| 2024/08/27 | 78 | 80 | 75 | 76 | 4,811,800 |
| 2024/08/26 | 81 | 81 | 74 | 79 | 6,431,700 |
| 2024/08/23 | 72 | 81 | 72 | 79 | 8,675,000 |
| 2024/08/22 | 68 | 73 | 67 | 72 | 4,543,800 |
| 2024/08/21 | 68 | 71 | 66 | 67 | 2,436,200 |
| 2024/08/20 | 69 | 73 | 66 | 69 | 3,905,500 |
| 2024/08/19 | 63 | 71 | 62 | 68 | 5,428,800 |
| 2024/08/16 | 64 | 66 | 63 | 63 | 1,650,000 |
| 2024/08/15 | 68 | 69 | 62 | 64 | 6,536,800 |
| 2024/08/14 | 57 | 67 | 55 | 65 | 5,325,800 |
| 2024/08/13 | 58 | 58 | 56 | 57 | 1,651,800 |
| 2024/08/09 | 59 | 59 | 57 | 59 | 1,541,800 |
| 2024/08/08 | 56 | 58 | 55 | 56 | 2,126,300 |
| 2024/08/07 | 56 | 60 | 55 | 58 | 3,210,700 |
| 2024/08/06 | 51 | 59 | 51 | 58 | 4,677,000 |
| 2024/08/05 | 58 | 60 | 45 | 50 | 10,293,900 |
| 2024/08/02 | 66 | 68 | 62 | 64 | 6,682,600 |
| 2024/08/01 | 69 | 90 | 66 | 71 | 29,279,800 |
| 2024/07/31 | 58 | 65 | 55 | 65 | 5,015,600 |
| 2024/07/30 | 65 | 68 | 57 | 57 | 8,163,800 |
| 2024/07/29 | 57 | 65 | 56 | 63 | 8,977,000 |
| 2024/07/26 | 54 | 57 | 53 | 55 | 2,791,900 |
| 2024/07/25 | 49 | 55 | 48 | 54 | 5,049,400 |
| 2024/07/24 | 51 | 51 | 49 | 49 | 1,553,200 |
| 2024/07/23 | 48 | 51 | 47 | 51 | 1,748,200 |
| 2024/07/22 | 48 | 48 | 47 | 47 | 491,800 |
| 2024/07/19 | 48 | 49 | 47 | 47 | 1,533,200 |
| 2024/07/18 | 45 | 52 | 45 | 48 | 5,941,500 |
| 2024/07/17 | 45 | 45 | 44 | 45 | 536,200 |
| 2024/07/16 | 44 | 45 | 44 | 44 | 434,900 |
| 2024/07/12 | 44 | 44 | 43 | 44 | 530,700 |
| 2024/07/11 | 44 | 44 | 43 | 43 | 650,300 |
| 2024/07/10 | 44 | 44 | 43 | 44 | 383,500 |
| 2024/07/09 | 44 | 45 | 43 | 43 | 958,700 |
| 2024/07/08 | 44 | 45 | 43 | 44 | 2,379,700 |
| 2024/07/05 | 45 | 45 | 44 | 45 | 607,900 |
| 2024/07/04 | 44 | 45 | 44 | 44 | 808,500 |
| 2024/07/03 | 44 | 45 | 44 | 44 | 564,500 |
| 2024/07/02 | 44 | 45 | 44 | 44 | 652,700 |
| 2024/07/01 | 45 | 46 | 44 | 44 | 1,634,100 |
| 2024/06/28 | 47 | 48 | 44 | 44 | 3,985,400 |
| 2024/06/27 | 45 | 48 | 44 | 47 | 2,423,500 |
| 2024/06/26 | 45 | 45 | 44 | 44 | 867,300 |
| 2024/06/25 | 45 | 46 | 44 | 45 | 1,641,300 |
| 2024/06/24 | 46 | 47 | 45 | 45 | 2,829,600 |
| 2024/06/21 | 46 | 46 | 45 | 45 | 394,200 |
| 2024/06/20 | 45 | 46 | 45 | 46 | 286,200 |
| 2024/06/19 | 45 | 46 | 45 | 45 | 416,000 |
| 2024/06/18 | 46 | 46 | 45 | 45 | 550,500 |
| 2024/06/17 | 46 | 46 | 45 | 45 | 879,600 |
| 2024/06/14 | 45 | 46 | 45 | 45 | 656,800 |
| 2024/06/13 | 46 | 46 | 45 | 45 | 1,008,000 |
| 2024/06/12 | 46 | 47 | 45 | 46 | 910,700 |
| 2024/06/11 | 46 | 47 | 45 | 46 | 652,200 |
| 2024/06/10 | 46 | 47 | 45 | 45 | 943,300 |
| 2024/06/07 | 46 | 46 | 45 | 46 | 291,300 |
| 2024/06/06 | 46 | 47 | 45 | 45 | 864,700 |
| 2024/06/05 | 45 | 46 | 45 | 45 | 363,700 |
| 2024/06/04 | 46 | 47 | 45 | 45 | 1,161,200 |
| 2024/06/03 | 46 | 47 | 46 | 46 | 258,000 |
| 2024/05/31 | 46 | 47 | 46 | 46 | 634,700 |
| 2024/05/30 | 46 | 46 | 45 | 46 | 1,152,200 |
| 2024/05/29 | 47 | 47 | 46 | 46 | 997,200 |
| 2024/05/28 | 46 | 47 | 46 | 46 | 736,100 |
| 2024/05/27 | 48 | 48 | 45 | 46 | 3,204,300 |
| 2024/05/24 | 49 | 53 | 47 | 47 | 8,609,800 |
| 2024/05/23 | 47 | 47 | 46 | 46 | 311,300 |
| 2024/05/22 | 47 | 47 | 46 | 46 | 194,900 |
| 2024/05/21 | 47 | 47 | 46 | 46 | 492,300 |
| 2024/05/20 | 47 | 48 | 46 | 47 | 510,000 |
| 2024/05/17 | 46 | 47 | 46 | 47 | 408,600 |
| 2024/05/16 | 47 | 47 | 46 | 46 | 315,100 |
| 2024/05/15 | 47 | 47 | 46 | 46 | 595,700 |
| 2024/05/14 | 46 | 48 | 46 | 47 | 803,200 |
| 2024/05/13 | 49 | 49 | 46 | 46 | 2,202,300 |
| 2024/05/10 | 51 | 51 | 49 | 49 | 1,586,100 |
| 2024/05/09 | 49 | 52 | 49 | 50 | 1,521,700 |
| 2024/05/08 | 50 | 50 | 49 | 49 | 456,200 |
| 2024/05/07 | 50 | 50 | 49 | 49 | 479,600 |
| 2024/05/02 | 49 | 50 | 49 | 49 | 674,700 |
| 2024/05/01 | 50 | 50 | 49 | 49 | 560,300 |
| 2024/04/30 | 50 | 50 | 49 | 49 | 773,900 |
| 2024/04/26 | 49 | 50 | 49 | 49 | 530,600 |
| 2024/04/25 | 50 | 51 | 49 | 49 | 847,400 |
| 2024/04/24 | 50 | 50 | 49 | 49 | 515,400 |
| 2024/04/23 | 50 | 51 | 49 | 49 | 1,598,600 |
| 2024/04/22 | 50 | 51 | 49 | 50 | 1,456,800 |
| 2024/04/19 | 51 | 52 | 50 | 50 | 2,230,900 |
| 2024/04/18 | 54 | 55 | 51 | 51 | 4,780,700 |
| 2024/04/17 | 50 | 52 | 50 | 51 | 1,273,400 |
| 2024/04/16 | 51 | 52 | 50 | 50 | 1,702,300 |
| 2024/04/15 | 54 | 55 | 52 | 52 | 3,100,400 |
| 2024/04/12 | 57 | 58 | 56 | 56 | 1,803,400 |
| 2024/04/11 | 59 | 60 | 57 | 57 | 2,872,500 |
| 2024/04/10 | 60 | 61 | 60 | 60 | 1,376,400 |
| 2024/04/09 | 60 | 61 | 60 | 60 | 1,257,900 |
| 2024/04/08 | 61 | 62 | 60 | 61 | 1,291,300 |
| 2024/04/05 | 62 | 62 | 61 | 61 | 1,154,900 |
| 2024/04/04 | 64 | 64 | 62 | 62 | 1,093,000 |
| 2024/04/03 | 64 | 64 | 63 | 63 | 606,100 |
| 2024/04/02 | 64 | 65 | 64 | 64 | 739,400 |
| 2024/04/01 | 66 | 66 | 64 | 64 | 983,600 |
| 2024/03/29 | 65 | 67 | 65 | 66 | 796,000 |
| 2024/03/28 | 66 | 66 | 64 | 65 | 1,263,400 |
| 2024/03/27 | 67 | 67 | 65 | 66 | 1,367,200 |
| 2024/03/26 | 68 | 68 | 67 | 67 | 1,190,500 |
| 2024/03/25 | 70 | 70 | 68 | 69 | 1,306,200 |
| 2024/03/22 | 71 | 72 | 70 | 70 | 914,800 |
| 2024/03/21 | 73 | 74 | 71 | 71 | 1,501,100 |
| 2024/03/19 | 74 | 75 | 72 | 74 | 675,700 |
| 2024/03/18 | 73 | 74 | 72 | 73 | 357,600 |
| 2024/03/15 | 72 | 74 | 72 | 72 | 637,300 |
| 2024/03/14 | 74 | 74 | 72 | 73 | 932,200 |
| 2024/03/13 | 74 | 76 | 74 | 74 | 603,400 |
| 2024/03/12 | 75 | 76 | 73 | 74 | 1,023,900 |
| 2024/03/11 | 77 | 79 | 75 | 75 | 1,108,100 |
| 2024/03/08 | 76 | 80 | 76 | 78 | 853,200 |
| 2024/03/07 | 78 | 79 | 77 | 78 | 610,300 |
| 2024/03/06 | 75 | 79 | 75 | 77 | 668,800 |
| 2024/03/05 | 77 | 78 | 75 | 76 | 1,087,900 |
| 2024/03/04 | 79 | 79 | 77 | 77 | 795,700 |
| 2024/03/01 | 82 | 82 | 79 | 79 | 1,433,200 |
| 2024/02/29 | 83 | 83 | 81 | 82 | 945,200 |
| 2024/02/28 | 82 | 86 | 81 | 83 | 1,874,600 |
| 2024/02/27 | 85 | 92 | 81 | 82 | 5,655,100 |
| 2024/02/26 | 80 | 85 | 78 | 85 | 2,205,100 |
| 2024/02/22 | 83 | 83 | 78 | 80 | 1,200,300 |
| 2024/02/21 | 83 | 84 | 77 | 82 | 1,661,700 |
| 2024/02/20 | 78 | 84 | 77 | 83 | 1,926,900 |
| 2024/02/19 | 73 | 80 | 72 | 78 | 3,189,500 |
| 2024/02/16 | 70 | 72 | 70 | 71 | 448,000 |
| 2024/02/15 | 71 | 72 | 70 | 71 | 642,900 |
| 2024/02/14 | 70 | 73 | 70 | 71 | 662,600 |
| 2024/02/13 | 74 | 74 | 71 | 71 | 836,200 |
| 2024/02/09 | 72 | 75 | 72 | 74 | 664,200 |
| 2024/02/08 | 73 | 74 | 72 | 72 | 421,600 |
| 2024/02/07 | 74 | 77 | 73 | 73 | 1,169,000 |
| 2024/02/06 | 72 | 74 | 72 | 74 | 563,500 |
| 2024/02/05 | 71 | 73 | 71 | 72 | 527,500 |
| 2024/02/02 | 70 | 72 | 70 | 70 | 415,400 |
| 2024/02/01 | 71 | 73 | 71 | 71 | 261,200 |
| 2024/01/31 | 72 | 73 | 71 | 71 | 317,600 |
| 2024/01/30 | 72 | 74 | 72 | 72 | 324,100 |
| 2024/01/29 | 73 | 74 | 72 | 72 | 519,300 |
| 2024/01/26 | 72 | 74 | 72 | 73 | 280,200 |
| 2024/01/25 | 73 | 74 | 72 | 72 | 354,000 |
| 2024/01/24 | 72 | 74 | 72 | 74 | 438,500 |
| 2024/01/23 | 73 | 74 | 72 | 72 | 451,800 |
| 2024/01/22 | 74 | 75 | 72 | 73 | 1,099,400 |
| 2024/01/19 | 76 | 81 | 73 | 74 | 5,590,100 |
| 2024/01/18 | 67 | 69 | 67 | 69 | 865,900 |
| 2024/01/17 | 71 | 72 | 67 | 67 | 1,432,300 |
| 2024/01/16 | 72 | 73 | 70 | 70 | 785,300 |
| 2024/01/15 | 74 | 75 | 71 | 72 | 1,385,100 |
| 2024/01/12 | 76 | 77 | 74 | 74 | 690,600 |
| 2024/01/11 | 74 | 77 | 74 | 76 | 546,800 |
| 2024/01/10 | 74 | 76 | 74 | 75 | 411,500 |
| 2024/01/09 | 76 | 76 | 73 | 74 | 963,300 |
| 2024/01/05 | 80 | 80 | 75 | 75 | 1,454,500 |
| 2024/01/04 | 72 | 81 | 72 | 80 | 2,000,900 |