4563 アンジェス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 75 | 76 | 65 | 66 | 16,697,500 | 66 |
| 2025-05-07 | 78 | 78 | 75 | 76 | 3,388,000 | 76 |
| 2025-05-02 | 74 | 80 | 74 | 78 | 9,719,000 | 78 |
| 2025-05-01 | 74 | 76 | 72 | 74 | 4,125,200 | 74 |
| 2025-04-30 | 69 | 75 | 67 | 74 | 10,244,000 | 74 |
| 2025-04-28 | 70 | 70 | 67 | 68 | 4,801,700 | 68 |
| 2025-04-25 | 71 | 72 | 69 | 70 | 3,348,300 | 70 |
| 2025-04-24 | 73 | 74 | 70 | 71 | 4,776,300 | 71 |
| 2025-04-23 | 72 | 76 | 69 | 72 | 12,216,600 | 72 |
| 2025-04-22 | 69 | 71 | 69 | 70 | 3,144,700 | 70 |
| 2025-04-21 | 69 | 71 | 67 | 69 | 3,558,800 | 69 |
| 2025-04-18 | 64 | 69 | 63 | 69 | 9,266,100 | 69 |
| 2025-04-17 | 61 | 64 | 61 | 63 | 1,403,000 | 63 |
| 2025-04-16 | 65 | 65 | 60 | 61 | 6,916,400 | 61 |
| 2025-04-15 | 65 | 67 | 64 | 65 | 2,668,100 | 65 |
| 2025-04-14 | 64 | 67 | 64 | 64 | 3,712,900 | 64 |
| 2025-04-11 | 60 | 64 | 60 | 64 | 4,662,700 | 64 |
| 2025-04-10 | 65 | 65 | 60 | 61 | 5,825,100 | 61 |
| 2025-04-09 | 60 | 61 | 58 | 60 | 4,854,800 | 60 |
| 2025-04-08 | 58 | 62 | 58 | 62 | 4,168,600 | 62 |
| 2025-04-07 | 57 | 60 | 54 | 56 | 6,130,200 | 56 |
| 2025-04-04 | 64 | 65 | 60 | 61 | 8,041,800 | 61 |
| 2025-04-03 | 62 | 66 | 62 | 64 | 5,363,000 | 64 |
| 2025-04-02 | 65 | 67 | 63 | 63 | 3,683,800 | 63 |
| 2025-04-01 | 67 | 70 | 65 | 66 | 5,574,900 | 66 |
| 2025-03-31 | 68 | 68 | 64 | 67 | 10,974,000 | 67 |
| 2025-03-28 | 73 | 74 | 68 | 70 | 13,289,000 | 70 |
| 2025-03-27 | 66 | 69 | 65 | 69 | 5,226,100 | 69 |
| 2025-03-26 | 61 | 65 | 61 | 64 | 6,392,400 | 64 |
| 2025-03-25 | 64 | 64 | 60 | 61 | 10,646,900 | 61 |
| 2025-03-24 | 65 | 66 | 64 | 64 | 4,249,800 | 64 |
| 2025-03-21 | 65 | 69 | 64 | 65 | 5,322,700 | 65 |
| 2025-03-19 | 63 | 67 | 63 | 64 | 9,035,500 | 64 |
| 2025-03-18 | 66 | 67 | 63 | 64 | 4,570,400 | 64 |
| 2025-03-17 | 68 | 68 | 64 | 66 | 5,454,700 | 66 |
| 2025-03-14 | 64 | 69 | 63 | 66 | 8,944,600 | 66 |
| 2025-03-13 | 61 | 65 | 61 | 63 | 3,239,600 | 63 |
| 2025-03-12 | 66 | 67 | 60 | 60 | 7,763,200 | 60 |
| 2025-03-11 | 64 | 66 | 62 | 66 | 4,945,800 | 66 |
| 2025-03-10 | 65 | 67 | 64 | 65 | 4,453,500 | 65 |
| 2025-03-07 | 64 | 66 | 62 | 65 | 7,288,000 | 65 |
| 2025-03-06 | 66 | 68 | 64 | 65 | 4,832,900 | 65 |
| 2025-03-05 | 67 | 69 | 65 | 65 | 4,918,100 | 65 |
| 2025-03-04 | 68 | 70 | 65 | 67 | 11,298,600 | 67 |
| 2025-03-03 | 73 | 77 | 69 | 69 | 16,612,200 | 69 |
| 2025-02-28 | 77 | 78 | 71 | 71 | 14,486,200 | 71 |
| 2025-02-27 | 78 | 80 | 73 | 77 | 15,404,000 | 77 |
| 2025-02-26 | 75 | 78 | 72 | 75 | 13,100,800 | 75 |
| 2025-02-25 | 76 | 80 | 69 | 76 | 31,320,700 | 76 |
| 2025-02-21 | 62 | 69 | 61 | 69 | 12,497,900 | 69 |
| 2025-02-20 | 61 | 63 | 59 | 62 | 3,867,500 | 62 |
| 2025-02-19 | 63 | 64 | 60 | 60 | 5,967,300 | 60 |
| 2025-02-18 | 59 | 65 | 58 | 62 | 10,862,300 | 62 |
| 2025-02-17 | 55 | 59 | 54 | 57 | 6,875,900 | 57 |
| 2025-02-14 | 58 | 59 | 54 | 55 | 8,625,500 | 55 |
| 2025-02-13 | 53 | 59 | 52 | 59 | 9,600,700 | 59 |
| 2025-02-12 | 54 | 54 | 52 | 53 | 694,700 | 53 |
| 2025-02-10 | 52 | 54 | 51 | 53 | 8,178,100 | 53 |
| 2025-02-07 | 51 | 54 | 50 | 54 | 6,419,400 | 54 |
| 2025-02-06 | 51 | 52 | 49 | 50 | 9,660,700 | 50 |
| 2025-02-05 | 50 | 52 | 49 | 49 | 8,288,300 | 49 |
| 2025-02-04 | 48 | 51 | 48 | 49 | 12,730,800 | 49 |
| 2025-02-03 | 47 | 49 | 46 | 47 | 5,463,700 | 47 |
| 2025-01-31 | 48 | 48 | 46 | 47 | 3,242,700 | 47 |
| 2025-01-30 | 47 | 48 | 46 | 47 | 2,706,800 | 47 |
| 2025-01-29 | 48 | 50 | 46 | 47 | 6,423,700 | 47 |
| 2025-01-28 | 47 | 48 | 46 | 48 | 2,856,500 | 48 |
| 2025-01-27 | 49 | 49 | 46 | 47 | 7,214,400 | 47 |
| 2025-01-24 | 48 | 49 | 46 | 48 | 6,923,800 | 48 |
| 2025-01-23 | 49 | 50 | 48 | 48 | 3,361,800 | 48 |
| 2025-01-22 | 49 | 50 | 48 | 49 | 3,153,000 | 49 |
| 2025-01-21 | 50 | 51 | 48 | 49 | 5,701,900 | 49 |
| 2025-01-20 | 50 | 52 | 49 | 49 | 8,297,600 | 49 |
| 2025-01-17 | 52 | 52 | 48 | 49 | 8,987,700 | 49 |
| 2025-01-16 | 53 | 53 | 50 | 51 | 6,049,800 | 51 |
| 2025-01-15 | 53 | 53 | 50 | 51 | 4,036,200 | 51 |
| 2025-01-14 | 53 | 54 | 52 | 53 | 2,279,200 | 53 |
| 2025-01-10 | 53 | 54 | 53 | 53 | 495,300 | 53 |
| 2025-01-09 | 53 | 54 | 52 | 53 | 2,458,200 | 53 |
| 2025-01-08 | 53 | 54 | 52 | 54 | 2,841,500 | 54 |
| 2025-01-07 | 54 | 54 | 52 | 53 | 2,506,300 | 53 |
| 2025-01-06 | 53 | 54 | 52 | 54 | 1,960,000 | 54 |
分割・併合履歴 ： [2014-10-20]1株→0.964株 [2014-07-29]1株→1.179株 [2013-12-26]1株→100株 [2013-06-26]1株→2株