4563 アンジェス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-31121122119119458,900119
2023-03-30120122119119940,800119
2023-03-29119120119119428,100119
2023-03-281201261191202,976,100120
2023-03-27123124121121756,000121
2023-03-24124125123123736,500123
2023-03-231241291231242,276,100124
2023-03-221201251201241,976,300124
2023-03-201221341181198,164,100119
2023-03-171201231201221,217,700122
2023-03-161181211171191,477,600119
2023-03-151201221191191,142,500119
2023-03-141221231191192,180,700119
2023-03-131221231211221,611,100122
2023-03-101251271231231,776,600123
2023-03-09125125123125786,700125
2023-03-08125126124124867,600124
2023-03-071251281251261,158,000126
2023-03-06127128125125778,100125
2023-03-03128128126127915,500127
2023-03-021271281251281,526,800128
2023-03-011261271241261,066,700126
2023-02-28125128125126955,000126
2023-02-271261261221232,185,100123
2023-02-241281281261271,681,400127
2023-02-221301301281281,372,100128
2023-02-211311351311321,574,500132
2023-02-201291331271312,160,200131
2023-02-171291321271272,250,700127
2023-02-161251301251291,178,900129
2023-02-15125126123126879,900126
2023-02-141261261231241,084,400124
2023-02-131221251211233,838,700123
2023-02-101291301271271,730,800127
2023-02-091281321281301,623,000130
2023-02-081281291261281,149,900128
2023-02-071291311271271,189,300127
2023-02-061281321281301,131,700130
2023-02-031301311281282,340,800128
2023-02-021321341291294,642,000129
2023-02-011421461351359,435,100135
2023-01-3114015413513525,065,500135
2023-01-301311321241263,037,800126
2023-01-271291331291301,820,400130
2023-01-261351351281292,393,000129
2023-01-251271351241333,292,000133
2023-01-24127127124126897,600126
2023-01-231241261231241,202,600124
2023-01-20121123120122437,400122
2023-01-19123123120122756,900122
2023-01-18123125123123344,800123
2023-01-17122123121121440,600121
2023-01-16122126122123921,600123
2023-01-131221241191211,093,300121
2023-01-12126126121122945,300122
2023-01-11123127123125948,300125
2023-01-10122124121122749,600122
2023-01-06120121118120798,000120
2023-01-051191261191231,616,500123
2023-01-041211221161171,229,000117

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