4563 アンジェス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-01828279791,433,20079
2024-02-2983838182945,20082
2024-02-28828681831,874,60083
2024-02-27859281825,655,10082
2024-02-26808578852,205,10085
2024-02-22838378801,200,30080
2024-02-21838477821,661,70082
2024-02-20788477831,926,90083
2024-02-19738072783,189,50078
2024-02-1670727071448,00071
2024-02-1571727071642,90071
2024-02-1470737071662,60071
2024-02-1374747171836,20071
2024-02-0972757274664,20074
2024-02-0873747272421,60072
2024-02-07747773731,169,00073
2024-02-0672747274563,50074
2024-02-0571737172527,50072
2024-02-0270727070415,40070
2024-02-0171737171261,20071
2024-01-3172737171317,60071
2024-01-3072747272324,10072
2024-01-2973747272519,30072
2024-01-2672747273280,20073
2024-01-2573747272354,00072
2024-01-2472747274438,50074
2024-01-2373747272451,80072
2024-01-22747572731,099,40073
2024-01-19768173745,590,10074
2024-01-1867696769865,90069
2024-01-17717267671,432,30067
2024-01-1672737070785,30070
2024-01-15747571721,385,10072
2024-01-1276777474690,60074
2024-01-1174777476546,80076
2024-01-1074767475411,50075
2024-01-0976767374963,30074
2024-01-05808075751,454,50075
2024-01-04728172802,000,90080

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