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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 51 | 52 | 50 | 50 | 2,230,900 | 50 |
| 2024-04-18 | 54 | 55 | 51 | 51 | 4,780,700 | 51 |
| 2024-04-17 | 50 | 52 | 50 | 51 | 1,273,400 | 51 |
| 2024-04-16 | 51 | 52 | 50 | 50 | 1,702,300 | 50 |
| 2024-04-15 | 54 | 55 | 52 | 52 | 3,100,400 | 52 |
| 2024-04-12 | 57 | 58 | 56 | 56 | 1,803,400 | 56 |
| 2024-04-11 | 59 | 60 | 57 | 57 | 2,872,500 | 57 |
| 2024-04-10 | 60 | 61 | 60 | 60 | 1,376,400 | 60 |
| 2024-04-09 | 60 | 61 | 60 | 60 | 1,257,900 | 60 |
| 2024-04-08 | 61 | 62 | 60 | 61 | 1,291,300 | 61 |
| 2024-04-05 | 62 | 62 | 61 | 61 | 1,154,900 | 61 |
| 2024-04-04 | 64 | 64 | 62 | 62 | 1,093,000 | 62 |
| 2024-04-03 | 64 | 64 | 63 | 63 | 606,100 | 63 |
| 2024-04-02 | 64 | 65 | 64 | 64 | 739,400 | 64 |
| 2024-04-01 | 66 | 66 | 64 | 64 | 983,600 | 64 |
| 2024-03-29 | 65 | 67 | 65 | 66 | 796,000 | 66 |
| 2024-03-28 | 66 | 66 | 64 | 65 | 1,263,400 | 65 |
| 2024-03-27 | 67 | 67 | 65 | 66 | 1,367,200 | 66 |
| 2024-03-26 | 68 | 68 | 67 | 67 | 1,190,500 | 67 |
| 2024-03-25 | 70 | 70 | 68 | 69 | 1,306,200 | 69 |
| 2024-03-22 | 71 | 72 | 70 | 70 | 914,800 | 70 |
| 2024-03-21 | 73 | 74 | 71 | 71 | 1,501,100 | 71 |
| 2024-03-19 | 74 | 75 | 72 | 74 | 675,700 | 74 |
| 2024-03-18 | 73 | 74 | 72 | 73 | 357,600 | 73 |
| 2024-03-15 | 72 | 74 | 72 | 72 | 637,300 | 72 |
| 2024-03-14 | 74 | 74 | 72 | 73 | 932,200 | 73 |
| 2024-03-13 | 74 | 76 | 74 | 74 | 603,400 | 74 |
| 2024-03-12 | 75 | 76 | 73 | 74 | 1,023,900 | 74 |
| 2024-03-11 | 77 | 79 | 75 | 75 | 1,108,100 | 75 |
| 2024-03-08 | 76 | 80 | 76 | 78 | 853,200 | 78 |
| 2024-03-07 | 78 | 79 | 77 | 78 | 610,300 | 78 |
| 2024-03-06 | 75 | 79 | 75 | 77 | 668,800 | 77 |
| 2024-03-05 | 77 | 78 | 75 | 76 | 1,087,900 | 76 |
| 2024-03-04 | 79 | 79 | 77 | 77 | 795,700 | 77 |
| 2024-03-01 | 82 | 82 | 79 | 79 | 1,433,200 | 79 |
| 2024-02-29 | 83 | 83 | 81 | 82 | 945,200 | 82 |
| 2024-02-28 | 82 | 86 | 81 | 83 | 1,874,600 | 83 |
| 2024-02-27 | 85 | 92 | 81 | 82 | 5,655,100 | 82 |
| 2024-02-26 | 80 | 85 | 78 | 85 | 2,205,100 | 85 |
| 2024-02-22 | 83 | 83 | 78 | 80 | 1,200,300 | 80 |
| 2024-02-21 | 83 | 84 | 77 | 82 | 1,661,700 | 82 |
| 2024-02-20 | 78 | 84 | 77 | 83 | 1,926,900 | 83 |
| 2024-02-19 | 73 | 80 | 72 | 78 | 3,189,500 | 78 |
| 2024-02-16 | 70 | 72 | 70 | 71 | 448,000 | 71 |
| 2024-02-15 | 71 | 72 | 70 | 71 | 642,900 | 71 |
| 2024-02-14 | 70 | 73 | 70 | 71 | 662,600 | 71 |
| 2024-02-13 | 74 | 74 | 71 | 71 | 836,200 | 71 |
| 2024-02-09 | 72 | 75 | 72 | 74 | 664,200 | 74 |
| 2024-02-08 | 73 | 74 | 72 | 72 | 421,600 | 72 |
| 2024-02-07 | 74 | 77 | 73 | 73 | 1,169,000 | 73 |
| 2024-02-06 | 72 | 74 | 72 | 74 | 563,500 | 74 |
| 2024-02-05 | 71 | 73 | 71 | 72 | 527,500 | 72 |
| 2024-02-02 | 70 | 72 | 70 | 70 | 415,400 | 70 |
| 2024-02-01 | 71 | 73 | 71 | 71 | 261,200 | 71 |
| 2024-01-31 | 72 | 73 | 71 | 71 | 317,600 | 71 |
| 2024-01-30 | 72 | 74 | 72 | 72 | 324,100 | 72 |
| 2024-01-29 | 73 | 74 | 72 | 72 | 519,300 | 72 |
| 2024-01-26 | 72 | 74 | 72 | 73 | 280,200 | 73 |
| 2024-01-25 | 73 | 74 | 72 | 72 | 354,000 | 72 |
| 2024-01-24 | 72 | 74 | 72 | 74 | 438,500 | 74 |
| 2024-01-23 | 73 | 74 | 72 | 72 | 451,800 | 72 |
| 2024-01-22 | 74 | 75 | 72 | 73 | 1,099,400 | 73 |
| 2024-01-19 | 76 | 81 | 73 | 74 | 5,590,100 | 74 |
| 2024-01-18 | 67 | 69 | 67 | 69 | 865,900 | 69 |
| 2024-01-17 | 71 | 72 | 67 | 67 | 1,432,300 | 67 |
| 2024-01-16 | 72 | 73 | 70 | 70 | 785,300 | 70 |
| 2024-01-15 | 74 | 75 | 71 | 72 | 1,385,100 | 72 |
| 2024-01-12 | 76 | 77 | 74 | 74 | 690,600 | 74 |
| 2024-01-11 | 74 | 77 | 74 | 76 | 546,800 | 76 |
| 2024-01-10 | 74 | 76 | 74 | 75 | 411,500 | 75 |
| 2024-01-09 | 76 | 76 | 73 | 74 | 963,300 | 74 |
| 2024-01-05 | 80 | 80 | 75 | 75 | 1,454,500 | 75 |
| 2024-01-04 | 72 | 81 | 72 | 80 | 2,000,900 | 80 |
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
