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
2025/06/13 70 70 66 66 5,499,600
2025/06/12 69 70 68 69 1,447,900
2025/06/11 69 70 67 68 4,873,300
2025/06/10 73 75 68 68 10,919,200
2025/06/09 69 78 69 71 20,871,100
2025/06/06 70 71 68 69 2,946,300
2025/06/05 68 70 67 70 2,596,100
2025/06/04 69 71 67 67 5,633,900
2025/06/03 69 71 68 68 2,815,100
2025/06/02 68 70 67 69 4,251,400
2025/05/30 72 78 66 67 24,657,200
2025/05/29 71 72 70 71 6,080,400
2025/05/28 69 73 67 70 21,474,100
2025/05/27 68 70 67 68 5,148,400
2025/05/26 68 71 67 68 4,622,700
2025/05/23 65 71 64 68 8,203,700
2025/05/22 64 66 64 65 3,618,400
2025/05/21 65 66 64 64 3,576,700
2025/05/20 65 67 65 65 3,111,200
2025/05/19 63 66 62 65 6,224,100
2025/05/16 60 63 60 62 3,930,000
2025/05/15 61 62 59 61 8,547,300
2025/05/14 64 64 61 62 8,700,600
2025/05/13 65 65 63 64 3,377,200
2025/05/12 68 68 64 64 6,010,600
2025/05/09 68 70 66 67 7,190,700
2025/05/08 75 76 65 66 16,697,500
2025/05/07 78 78 75 76 3,388,000
2025/05/02 74 80 74 78 9,719,000
2025/05/01 74 76 72 74 4,125,200
2025/04/30 69 75 67 74 10,244,000
2025/04/28 70 70 67 68 4,801,700
2025/04/25 71 72 69 70 3,348,300
2025/04/24 73 74 70 71 4,776,300
2025/04/23 72 76 69 72 12,216,600
2025/04/22 69 71 69 70 3,144,700
2025/04/21 69 71 67 69 3,558,800
2025/04/18 64 69 63 69 9,266,100
2025/04/17 61 64 61 63 1,403,000
2025/04/16 65 65 60 61 6,916,400
2025/04/15 65 67 64 65 2,668,100
2025/04/14 64 67 64 64 3,712,900
2025/04/11 60 64 60 64 4,662,700
2025/04/10 65 65 60 61 5,825,100
2025/04/09 60 61 58 60 4,854,800
2025/04/08 58 62 58 62 4,168,600
2025/04/07 57 60 54 56 6,130,200
2025/04/04 64 65 60 61 8,041,800
2025/04/03 62 66 62 64 5,363,000
2025/04/02 65 67 63 63 3,683,800
2025/04/01 67 70 65 66 5,574,900
2025/03/31 68 68 64 67 10,974,000
2025/03/28 73 74 68 70 13,289,000
2025/03/27 66 69 65 69 5,226,100
2025/03/26 61 65 61 64 6,392,400
2025/03/25 64 64 60 61 10,646,900
2025/03/24 65 66 64 64 4,249,800
2025/03/21 65 69 64 65 5,322,700
2025/03/19 63 67 63 64 9,035,500
2025/03/18 66 67 63 64 4,570,400
2025/03/17 68 68 64 66 5,454,700
2025/03/14 64 69 63 66 8,944,600
2025/03/13 61 65 61 63 3,239,600
2025/03/12 66 67 60 60 7,763,200
2025/03/11 64 66 62 66 4,945,800
2025/03/10 65 67 64 65 4,453,500
2025/03/07 64 66 62 65 7,288,000
2025/03/06 66 68 64 65 4,832,900
2025/03/05 67 69 65 65 4,918,100
2025/03/04 68 70 65 67 11,298,600
2025/03/03 73 77 69 69 16,612,200
2025/02/28 77 78 71 71 14,486,200
2025/02/27 78 80 73 77 15,404,000
2025/02/26 75 78 72 75 13,100,800
2025/02/25 76 80 69 76 31,320,700
2025/02/21 62 69 61 69 12,497,900
2025/02/20 61 63 59 62 3,867,500
2025/02/19 63 64 60 60 5,967,300
2025/02/18 59 65 58 62 10,862,300
2025/02/17 55 59 54 57 6,875,900
2025/02/14 58 59 54 55 8,625,500
2025/02/13 53 59 52 59 9,600,700
2025/02/12 54 54 52 53 694,700
2025/02/10 52 54 51 53 8,178,100
2025/02/07 51 54 50 54 6,419,400
2025/02/06 51 52 49 50 9,660,700
2025/02/05 50 52 49 49 8,288,300
2025/02/04 48 51 48 49 12,730,800
2025/02/03 47 49 46 47 5,463,700
2025/01/31 48 48 46 47 3,242,700
2025/01/30 47 48 46 47 2,706,800
2025/01/29 48 50 46 47 6,423,700
2025/01/28 47 48 46 48 2,856,500
2025/01/27 49 49 46 47 7,214,400
2025/01/24 48 49 46 48 6,923,800
2025/01/23 49 50 48 48 3,361,800
2025/01/22 49 50 48 49 3,153,000
2025/01/21 50 51 48 49 5,701,900
2025/01/20 50 52 49 49 8,297,600
2025/01/17 52 52 48 49 8,987,700
2025/01/16 53 53 50 51 6,049,800
2025/01/15 53 53 50 51 4,036,200
2025/01/14 53 54 52 53 2,279,200
2025/01/10 53 54 53 53 495,300
2025/01/09 53 54 52 53 2,458,200
2025/01/08 53 54 52 54 2,841,500
2025/01/07 54 54 52 53 2,506,300
2025/01/06 53 54 52 54 1,960,000

このページの先頭へ