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 |
---|---|---|---|---|---|---|
2023-03-31 | 121 | 122 | 119 | 119 | 458,900 | 119 |
2023-03-30 | 120 | 122 | 119 | 119 | 940,800 | 119 |
2023-03-29 | 119 | 120 | 119 | 119 | 428,100 | 119 |
2023-03-28 | 120 | 126 | 119 | 120 | 2,976,100 | 120 |
2023-03-27 | 123 | 124 | 121 | 121 | 756,000 | 121 |
2023-03-24 | 124 | 125 | 123 | 123 | 736,500 | 123 |
2023-03-23 | 124 | 129 | 123 | 124 | 2,276,100 | 124 |
2023-03-22 | 120 | 125 | 120 | 124 | 1,976,300 | 124 |
2023-03-20 | 122 | 134 | 118 | 119 | 8,164,100 | 119 |
2023-03-17 | 120 | 123 | 120 | 122 | 1,217,700 | 122 |
2023-03-16 | 118 | 121 | 117 | 119 | 1,477,600 | 119 |
2023-03-15 | 120 | 122 | 119 | 119 | 1,142,500 | 119 |
2023-03-14 | 122 | 123 | 119 | 119 | 2,180,700 | 119 |
2023-03-13 | 122 | 123 | 121 | 122 | 1,611,100 | 122 |
2023-03-10 | 125 | 127 | 123 | 123 | 1,776,600 | 123 |
2023-03-09 | 125 | 125 | 123 | 125 | 786,700 | 125 |
2023-03-08 | 125 | 126 | 124 | 124 | 867,600 | 124 |
2023-03-07 | 125 | 128 | 125 | 126 | 1,158,000 | 126 |
2023-03-06 | 127 | 128 | 125 | 125 | 778,100 | 125 |
2023-03-03 | 128 | 128 | 126 | 127 | 915,500 | 127 |
2023-03-02 | 127 | 128 | 125 | 128 | 1,526,800 | 128 |
2023-03-01 | 126 | 127 | 124 | 126 | 1,066,700 | 126 |
2023-02-28 | 125 | 128 | 125 | 126 | 955,000 | 126 |
2023-02-27 | 126 | 126 | 122 | 123 | 2,185,100 | 123 |
2023-02-24 | 128 | 128 | 126 | 127 | 1,681,400 | 127 |
2023-02-22 | 130 | 130 | 128 | 128 | 1,372,100 | 128 |
2023-02-21 | 131 | 135 | 131 | 132 | 1,574,500 | 132 |
2023-02-20 | 129 | 133 | 127 | 131 | 2,160,200 | 131 |
2023-02-17 | 129 | 132 | 127 | 127 | 2,250,700 | 127 |
2023-02-16 | 125 | 130 | 125 | 129 | 1,178,900 | 129 |
2023-02-15 | 125 | 126 | 123 | 126 | 879,900 | 126 |
2023-02-14 | 126 | 126 | 123 | 124 | 1,084,400 | 124 |
2023-02-13 | 122 | 125 | 121 | 123 | 3,838,700 | 123 |
2023-02-10 | 129 | 130 | 127 | 127 | 1,730,800 | 127 |
2023-02-09 | 128 | 132 | 128 | 130 | 1,623,000 | 130 |
2023-02-08 | 128 | 129 | 126 | 128 | 1,149,900 | 128 |
2023-02-07 | 129 | 131 | 127 | 127 | 1,189,300 | 127 |
2023-02-06 | 128 | 132 | 128 | 130 | 1,131,700 | 130 |
2023-02-03 | 130 | 131 | 128 | 128 | 2,340,800 | 128 |
2023-02-02 | 132 | 134 | 129 | 129 | 4,642,000 | 129 |
2023-02-01 | 142 | 146 | 135 | 135 | 9,435,100 | 135 |
2023-01-31 | 140 | 154 | 135 | 135 | 25,065,500 | 135 |
2023-01-30 | 131 | 132 | 124 | 126 | 3,037,800 | 126 |
2023-01-27 | 129 | 133 | 129 | 130 | 1,820,400 | 130 |
2023-01-26 | 135 | 135 | 128 | 129 | 2,393,000 | 129 |
2023-01-25 | 127 | 135 | 124 | 133 | 3,292,000 | 133 |
2023-01-24 | 127 | 127 | 124 | 126 | 897,600 | 126 |
2023-01-23 | 124 | 126 | 123 | 124 | 1,202,600 | 124 |
2023-01-20 | 121 | 123 | 120 | 122 | 437,400 | 122 |
2023-01-19 | 123 | 123 | 120 | 122 | 756,900 | 122 |
2023-01-18 | 123 | 125 | 123 | 123 | 344,800 | 123 |
2023-01-17 | 122 | 123 | 121 | 121 | 440,600 | 121 |
2023-01-16 | 122 | 126 | 122 | 123 | 921,600 | 123 |
2023-01-13 | 122 | 124 | 119 | 121 | 1,093,300 | 121 |
2023-01-12 | 126 | 126 | 121 | 122 | 945,300 | 122 |
2023-01-11 | 123 | 127 | 123 | 125 | 948,300 | 125 |
2023-01-10 | 122 | 124 | 121 | 122 | 749,600 | 122 |
2023-01-06 | 120 | 121 | 118 | 120 | 798,000 | 120 |
2023-01-05 | 119 | 126 | 119 | 123 | 1,616,500 | 123 |
2023-01-04 | 121 | 122 | 116 | 117 | 1,229,000 | 117 |
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