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