4563 アンジェス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 352 | 356 | 349 | 353 | 463,300 | 353 |
| 2022-06-27 | 363 | 364 | 347 | 349 | 813,700 | 349 |
| 2022-06-24 | 359 | 368 | 359 | 362 | 863,900 | 362 |
| 2022-06-23 | 352 | 358 | 351 | 357 | 562,400 | 357 |
| 2022-06-22 | 351 | 354 | 344 | 353 | 619,400 | 353 |
| 2022-06-21 | 341 | 349 | 341 | 349 | 568,400 | 349 |
| 2022-06-20 | 335 | 343 | 331 | 335 | 517,700 | 335 |
| 2022-06-17 | 330 | 332 | 326 | 329 | 637,700 | 329 |
| 2022-06-16 | 347 | 349 | 335 | 335 | 593,400 | 335 |
| 2022-06-15 | 350 | 352 | 338 | 338 | 600,600 | 338 |
| 2022-06-14 | 360 | 360 | 343 | 346 | 1,333,300 | 346 |
| 2022-06-13 | 369 | 370 | 363 | 367 | 540,400 | 367 |
| 2022-06-10 | 377 | 379 | 371 | 373 | 653,500 | 373 |
| 2022-06-09 | 369 | 380 | 369 | 378 | 820,300 | 378 |
| 2022-06-08 | 365 | 371 | 364 | 369 | 622,600 | 369 |
| 2022-06-07 | 369 | 370 | 361 | 364 | 562,900 | 364 |
| 2022-06-06 | 368 | 372 | 366 | 368 | 387,800 | 368 |
| 2022-06-03 | 366 | 373 | 364 | 372 | 705,400 | 372 |
| 2022-06-02 | 374 | 374 | 361 | 361 | 1,071,000 | 361 |
| 2022-06-01 | 382 | 385 | 376 | 380 | 804,000 | 380 |
| 2022-05-31 | 374 | 378 | 369 | 378 | 950,900 | 378 |
| 2022-05-30 | 370 | 381 | 365 | 377 | 1,122,300 | 377 |
| 2022-05-27 | 378 | 378 | 365 | 365 | 835,100 | 365 |
| 2022-05-26 | 372 | 379 | 364 | 368 | 948,300 | 368 |
| 2022-05-25 | 397 | 398 | 371 | 371 | 1,991,800 | 371 |
| 2022-05-24 | 384 | 413 | 378 | 403 | 4,445,900 | 403 |
| 2022-05-23 | 369 | 386 | 368 | 383 | 2,065,600 | 383 |
| 2022-05-20 | 354 | 367 | 352 | 366 | 1,451,400 | 366 |
| 2022-05-19 | 350 | 357 | 343 | 344 | 1,102,700 | 344 |
| 2022-05-18 | 357 | 366 | 357 | 359 | 745,200 | 359 |
| 2022-05-17 | 360 | 362 | 354 | 356 | 767,100 | 356 |
| 2022-05-16 | 372 | 378 | 363 | 365 | 1,003,700 | 365 |
| 2022-05-13 | 367 | 373 | 358 | 365 | 1,033,900 | 365 |
| 2022-05-12 | 359 | 375 | 357 | 365 | 1,447,200 | 365 |
| 2022-05-11 | 341 | 370 | 341 | 367 | 3,292,500 | 367 |
| 2022-05-10 | 330 | 339 | 325 | 335 | 1,268,500 | 335 |
| 2022-05-09 | 353 | 356 | 334 | 336 | 1,260,100 | 336 |
| 2022-05-06 | 359 | 360 | 347 | 357 | 1,190,400 | 357 |
| 2022-05-02 | 360 | 367 | 353 | 353 | 978,600 | 353 |
| 2022-04-28 | 368 | 371 | 365 | 366 | 786,600 | 366 |
| 2022-04-27 | 365 | 373 | 364 | 368 | 1,032,900 | 368 |
| 2022-04-26 | 362 | 372 | 360 | 372 | 1,022,100 | 372 |
| 2022-04-25 | 357 | 363 | 355 | 355 | 946,600 | 355 |
| 2022-04-22 | 365 | 371 | 361 | 365 | 1,042,700 | 365 |
| 2022-04-21 | 371 | 377 | 367 | 367 | 1,360,000 | 367 |
| 2022-04-20 | 375 | 381 | 366 | 376 | 1,317,600 | 376 |
| 2022-04-19 | 376 | 378 | 368 | 371 | 1,205,700 | 371 |
| 2022-04-18 | 387 | 388 | 373 | 374 | 1,269,300 | 374 |
| 2022-04-15 | 386 | 394 | 383 | 388 | 1,484,100 | 388 |
| 2022-04-14 | 379 | 390 | 375 | 388 | 1,866,800 | 388 |
| 2022-04-13 | 370 | 378 | 368 | 374 | 961,900 | 374 |
| 2022-04-12 | 368 | 376 | 359 | 372 | 1,231,200 | 372 |
| 2022-04-11 | 370 | 378 | 367 | 374 | 1,199,500 | 374 |
| 2022-04-08 | 377 | 381 | 365 | 377 | 1,793,900 | 377 |
| 2022-04-07 | 390 | 395 | 369 | 374 | 3,038,800 | 374 |
| 2022-04-06 | 389 | 404 | 384 | 400 | 3,851,500 | 400 |
| 2022-04-05 | 356 | 410 | 356 | 396 | 9,069,600 | 396 |
| 2022-04-04 | 356 | 356 | 344 | 351 | 1,242,500 | 351 |
| 2022-04-01 | 352 | 358 | 344 | 355 | 1,356,300 | 355 |
| 2022-03-31 | 353 | 361 | 347 | 359 | 2,041,300 | 359 |
| 2022-03-30 | 348 | 356 | 341 | 348 | 2,201,900 | 348 |
| 2022-03-29 | 323 | 342 | 323 | 342 | 1,889,200 | 342 |
| 2022-03-28 | 330 | 330 | 321 | 322 | 1,007,700 | 322 |
| 2022-03-25 | 335 | 339 | 326 | 330 | 1,038,900 | 330 |
| 2022-03-24 | 321 | 335 | 320 | 333 | 1,115,300 | 333 |
| 2022-03-23 | 325 | 335 | 324 | 328 | 1,583,100 | 328 |
| 2022-03-22 | 330 | 331 | 316 | 317 | 1,258,600 | 317 |
| 2022-03-18 | 313 | 332 | 313 | 329 | 2,309,800 | 329 |
| 2022-03-17 | 303 | 314 | 301 | 313 | 1,705,300 | 313 |
| 2022-03-16 | 300 | 305 | 294 | 296 | 1,040,400 | 296 |
| 2022-03-15 | 290 | 299 | 286 | 298 | 1,573,100 | 298 |
| 2022-03-14 | 290 | 297 | 287 | 291 | 1,437,000 | 291 |
| 2022-03-11 | 297 | 297 | 289 | 293 | 1,186,700 | 293 |
| 2022-03-10 | 300 | 303 | 293 | 300 | 1,187,400 | 300 |
| 2022-03-09 | 305 | 307 | 288 | 290 | 2,298,600 | 290 |
| 2022-03-08 | 301 | 309 | 298 | 299 | 1,547,200 | 299 |
| 2022-03-07 | 303 | 307 | 297 | 301 | 1,678,500 | 301 |
| 2022-03-04 | 325 | 326 | 308 | 311 | 1,669,900 | 311 |
| 2022-03-03 | 333 | 345 | 329 | 331 | 1,996,400 | 331 |
| 2022-03-02 | 330 | 334 | 323 | 331 | 1,619,100 | 331 |
| 2022-03-01 | 318 | 331 | 315 | 327 | 1,804,500 | 327 |
| 2022-02-28 | 299 | 317 | 299 | 314 | 1,986,500 | 314 |
| 2022-02-25 | 297 | 304 | 292 | 304 | 2,085,300 | 304 |
| 2022-02-24 | 297 | 302 | 285 | 287 | 3,031,700 | 287 |
| 2022-02-22 | 304 | 311 | 298 | 300 | 2,163,700 | 300 |
| 2022-02-21 | 307 | 312 | 300 | 308 | 1,578,400 | 308 |
| 2022-02-18 | 313 | 319 | 309 | 318 | 992,300 | 318 |
| 2022-02-17 | 335 | 336 | 318 | 318 | 1,427,800 | 318 |
| 2022-02-16 | 331 | 340 | 324 | 333 | 1,259,000 | 333 |
| 2022-02-15 | 326 | 335 | 323 | 329 | 1,597,900 | 329 |
| 2022-02-14 | 310 | 322 | 306 | 321 | 1,413,300 | 321 |
| 2022-02-10 | 314 | 326 | 314 | 318 | 1,808,500 | 318 |
| 2022-02-09 | 315 | 315 | 305 | 313 | 1,016,200 | 313 |
| 2022-02-08 | 312 | 317 | 308 | 310 | 1,104,300 | 310 |
| 2022-02-07 | 315 | 318 | 308 | 310 | 790,300 | 310 |
| 2022-02-04 | 324 | 326 | 312 | 315 | 1,715,800 | 315 |
| 2022-02-03 | 329 | 333 | 322 | 329 | 1,414,500 | 329 |
| 2022-02-02 | 317 | 337 | 317 | 336 | 1,808,400 | 336 |
| 2022-02-01 | 309 | 321 | 309 | 315 | 1,501,900 | 315 |
| 2022-01-31 | 298 | 309 | 298 | 306 | 1,401,500 | 306 |
| 2022-01-28 | 300 | 304 | 291 | 300 | 1,930,400 | 300 |
| 2022-01-27 | 310 | 315 | 294 | 298 | 2,979,600 | 298 |
| 2022-01-26 | 306 | 318 | 306 | 314 | 1,766,500 | 314 |
| 2022-01-25 | 320 | 325 | 306 | 306 | 2,853,700 | 306 |
| 2022-01-24 | 329 | 329 | 316 | 324 | 2,887,800 | 324 |
| 2022-01-21 | 343 | 345 | 330 | 337 | 2,874,600 | 337 |
| 2022-01-20 | 361 | 362 | 343 | 348 | 2,878,800 | 348 |
| 2022-01-19 | 351 | 380 | 351 | 356 | 5,877,000 | 356 |
| 2022-01-18 | 344 | 355 | 341 | 349 | 1,731,100 | 349 |
| 2022-01-17 | 347 | 357 | 340 | 349 | 2,449,100 | 349 |
| 2022-01-14 | 377 | 384 | 341 | 347 | 5,484,400 | 347 |
| 2022-01-13 | 358 | 364 | 355 | 361 | 1,464,300 | 361 |
| 2022-01-12 | 362 | 373 | 361 | 363 | 1,321,900 | 363 |
| 2022-01-11 | 342 | 365 | 341 | 363 | 2,139,000 | 363 |
| 2022-01-07 | 350 | 354 | 339 | 347 | 2,063,000 | 347 |
| 2022-01-06 | 353 | 358 | 345 | 350 | 2,460,400 | 350 |
| 2022-01-05 | 371 | 373 | 355 | 361 | 2,664,100 | 361 |
| 2022-01-04 | 385 | 396 | 367 | 376 | 3,944,500 | 376 |
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
