4563 アンジェス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306956956806871,497,800687
2021-07-296997076586993,738,500699
2021-07-287057176967012,559,200701
2021-07-277487557067154,111,900715
2021-07-267607687447491,346,100749
2021-07-217777777537561,185,200756
2021-07-207637877637641,537,500764
2021-07-198078127597692,480,000769
2021-07-167818057737971,968,300797
2021-07-157857957727771,979,200777
2021-07-147438327418005,954,500800
2021-07-137717777467492,322,700749
2021-07-127707827677721,680,200772
2021-07-097347737337673,139,000767
2021-07-088068207357498,113,900749
2021-07-078778778208273,967,400827
2021-07-068808848698751,785,900875
2021-07-05899903888889865,200889
2021-07-028909128869032,070,200903
2021-07-018848918808841,151,900884
2021-06-30898906891894931,800894
2021-06-298789248779132,402,900913
2021-06-288908918808821,415,200882
2021-06-258969008908951,034,600895
2021-06-24894901889898819,000898
2021-06-23896903895896711,200896
2021-06-229009098959011,167,600901
2021-06-219019118908902,608,700890
2021-06-189219269189191,347,000919
2021-06-179329349249281,082,600928
2021-06-16928935927935745,500935
2021-06-159229419209361,330,800936
2021-06-149419449219272,336,400927
2021-06-119649649479511,988,600951
2021-06-109749759589622,599,000962
2021-06-099721,0219719953,207,400995
2021-06-089559799559762,093,900976
2021-06-079809879539552,836,100955
2021-06-049881,0039839941,764,500994
2021-06-031,0001,0059771,0012,588,4001,001
2021-06-021,0221,0231,0021,0051,894,2001,005
2021-06-011,0241,0371,0031,0282,095,7001,028
2021-05-311,0421,0601,0161,0272,904,7001,027
2021-05-289941,0449931,0393,866,3001,039
2021-05-279941,0029889911,383,900991
2021-05-261,0001,0189961,0082,876,4001,008
2021-05-259829909729791,095,600979
2021-05-249931,0009809821,495,300982
2021-05-211,0041,0149961,0011,686,6001,001
2021-05-201,0151,0359909933,153,100993
2021-05-191,0051,0509821,0258,320,4001,025
2021-05-189259889239734,663,000973
2021-05-179519559149152,995,500915
2021-05-149509679389613,589,600961
2021-05-139209359009262,349,900926
2021-05-129309479219281,735,300928
2021-05-119489569259363,125,000936
2021-05-109719839509517,154,800951
2021-05-079289339189182,368,500918
2021-05-069589689349423,580,300942
2021-04-301,0101,01596099410,619,200994
2021-04-289479529209203,093,100920
2021-04-279409529239231,722,900923
2021-04-269359439099432,985,900943
2021-04-239479639409401,956,700940
2021-04-229599659459502,150,000950
2021-04-219479629309502,502,200950
2021-04-209399519349501,856,400950
2021-04-199359539259422,118,000942
2021-04-169629669459462,155,300946
2021-04-159509779509702,383,000970
2021-04-149809809559592,456,600959
2021-04-139879959809811,856,100981
2021-04-121,0001,0029859852,095,100985
2021-04-091,0011,0069959982,332,000998
2021-04-081,0061,0109989982,242,500998
2021-04-071,0091,0221,0011,0161,817,9001,016
2021-04-061,0511,0531,0001,0093,180,2001,009
2021-04-051,0691,0721,0501,0551,436,3001,055
2021-04-021,0551,0651,0511,0591,149,3001,059
2021-04-011,0651,0811,0511,0541,795,4001,054
2021-03-311,1021,1081,0681,0682,339,5001,068
2021-03-301,1161,1471,1101,1132,272,2001,113
2021-03-291,1451,1731,1181,1233,287,8001,123
2021-03-261,2201,2241,1001,13010,280,3001,130
2021-03-251,0991,1471,0801,1477,968,1001,147
2021-03-241,0201,0229979972,843,700997
2021-03-231,0881,1001,0231,0313,138,6001,031
2021-03-221,1061,1301,0881,0884,843,3001,088
2021-03-191,1801,2321,1541,1865,889,5001,186
2021-03-181,1771,1851,1381,1582,508,9001,158
2021-03-171,0721,1871,0721,1615,020,1001,161
2021-03-161,0971,0971,0771,0911,528,3001,091
2021-03-151,0951,1291,0681,0795,630,0001,079
2021-03-121,0861,0931,0241,0292,767,4001,029
2021-03-111,1111,1441,0651,0717,367,2001,071
2021-03-109551,0779451,06511,705,4001,065
2021-03-099289598999404,905,800940
2021-03-089561,0539559865,479,400986
2021-03-059719779129343,663,300934
2021-03-049951,0069549732,849,000973
2021-03-031,0101,0249981,0041,156,4001,004
2021-03-021,0191,0459951,0001,937,4001,000
2021-03-019991,0239831,0152,063,3001,015
2021-02-269891,0339831,0092,490,8001,009
2021-02-251,0251,0711,0081,0293,556,8001,029
2021-02-241,0811,0859899997,645,700999
2021-02-221,1301,1411,1051,1063,000,8001,106
2021-02-191,1891,1951,1501,1562,874,7001,156
2021-02-181,2411,2441,1971,1972,519,4001,197
2021-02-171,2041,2471,1901,2453,747,5001,245
2021-02-161,2141,2331,1971,2053,166,1001,205
2021-02-151,1991,2271,1911,2242,024,4001,224
2021-02-121,2681,2681,2091,2153,380,3001,215
2021-02-101,2141,2461,2071,2411,951,4001,241
2021-02-091,2391,2421,2091,2173,122,2001,217
2021-02-081,2951,2951,2551,2562,534,4001,256
2021-02-051,3151,3301,2921,3003,151,1001,300
2021-02-041,2871,3221,2801,3074,083,6001,307
2021-02-031,3031,3361,2471,2635,318,2001,263
2021-02-021,2071,3151,2051,3005,484,8001,300
2021-02-011,2251,2521,1961,2192,799,7001,219
2021-01-291,1861,2741,1711,1984,581,3001,198
2021-01-281,1831,2021,1701,1862,443,6001,186
2021-01-271,1951,2081,1921,2001,282,3001,200
2021-01-261,2211,2301,1981,2001,504,6001,200
2021-01-251,2001,2241,1911,2191,561,1001,219
2021-01-221,1991,2141,1881,2121,557,8001,212
2021-01-211,2001,2241,1721,2102,849,4001,210
2021-01-201,2621,2641,2071,2113,500,9001,211
2021-01-191,2681,2741,2581,2601,132,7001,260
2021-01-181,2881,2901,2571,2582,350,9001,258
2021-01-151,2901,3131,2731,3002,484,7001,300
2021-01-141,3371,3461,3001,3012,780,0001,301
2021-01-131,3511,3661,3381,3413,552,8001,341
2021-01-121,3111,3751,2841,3295,733,2001,329
2021-01-081,2491,3601,2341,3546,245,4001,354
2021-01-071,2401,2551,2321,2471,740,4001,247
2021-01-061,2211,2581,2161,2351,771,2001,235
2021-01-051,2391,2391,2171,2271,548,7001,227
2021-01-041,2481,2511,2181,2411,772,8001,241

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