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
2022-12-081371381321351,913,200135
2022-12-071361381351361,466,500136
2022-12-061401421371371,618,400137
2022-12-051441451381392,407,000139
2022-12-021451471441441,210,600144
2022-12-011471491441451,570,000145
2022-11-301501501441447,580,100144
2022-11-291511531491511,340,000151
2022-11-281601601491493,995,800149
2022-11-25159163159161746,200161
2022-11-24160161158159792,000159
2022-11-22159162158160767,300160
2022-11-211651651591591,564,200159
2022-11-181651681631661,015,100166
2022-11-17165167162167919,500167
2022-11-161701711641661,879,100166
2022-11-151651701641692,295,500169
2022-11-141561781561675,073,400167
2022-11-111551721531556,235,800155
2022-11-101531591501501,978,500150
2022-11-091481571451543,691,300154
2022-11-081451501441482,161,500148
2022-11-071551601451454,595,300145
2022-11-041571611551601,208,700160
2022-11-021561641551622,089,500162
2022-11-011631651531563,824,000156
2022-10-311701701631633,111,900163
2022-10-28170175170173807,500173
2022-10-271771791741741,257,700174
2022-10-261781871761761,856,200176
2022-10-251741831711812,110,300181
2022-10-241851851661745,911,200174
2022-10-211911921851871,575,900187
2022-10-201961971911921,501,900192
2022-10-192012011971981,084,500198
2022-10-182012032002001,016,200200
2022-10-17204204200201692,500201
2022-10-14204205201205922,700205
2022-10-13203205199200906,800200
2022-10-12207208202203907,400203
2022-10-112082092032071,062,200207
2022-10-072152202082111,132,200211
2022-10-062032172032151,501,600215
2022-10-052132152032031,831,200203
2022-10-042092162072121,032,700212
2022-10-03208213206212955,800212
2022-09-302202212122121,184,200212
2022-09-292102222102201,410,400220
2022-09-282202282052082,528,400208
2022-09-272202242142223,595,800222
2022-09-262472472332341,504,700234
2022-09-22243250242248846,300248
2022-09-212532532432471,457,800247
2022-09-20259259252253789,100253
2022-09-162592612522591,530,700259
2022-09-152672692602601,412,400260
2022-09-142712742672691,255,200269
2022-09-132712812712761,334,200276
2022-09-122862902752753,038,200275
2022-09-092872972822923,302,100292
2022-09-0825228525227710,911,600277
2022-09-073283293133161,576,700316
2022-09-06333335329330771,800330
2022-09-05330336326334741,200334
2022-09-023423463303331,209,500333
2022-09-013473523363381,073,500338
2022-08-313403523403521,148,000352
2022-08-30333340332340695,400340
2022-08-293333363303331,075,200333
2022-08-26338340334338503,800338
2022-08-25337338335336388,800336
2022-08-24338345333335658,200335
2022-08-23334336330336706,100336
2022-08-22339341335336955,500336
2022-08-19348348341342930,100342
2022-08-18350354347348448,800348
2022-08-17359359351353560,700353
2022-08-16347362347358752,500358
2022-08-15347355347349608,800349
2022-08-12343348341344756,300344
2022-08-10353353343344966,800344
2022-08-09358364357358479,600358
2022-08-08358363357360344,100360
2022-08-05367370361364469,700364
2022-08-04360369356368637,700368
2022-08-03359362353353517,300353
2022-08-02365370355356688,300356
2022-08-01364369360367676,400367
2022-07-29375375366369451,400369
2022-07-28374381370371558,900371
2022-07-27371380371373546,500373
2022-07-26371383369381605,500381
2022-07-25376381371373555,900373
2022-07-22394394380381917,800381
2022-07-213803983793971,475,000397
2022-07-20382387378380720,100380
2022-07-19374383363381805,200381
2022-07-15392393373373980,500373
2022-07-14382390379388582,900388
2022-07-133833963803861,163,800386
2022-07-123693973693871,914,300387
2022-07-113803843683751,372,100375
2022-07-083683923663853,660,300385
2022-07-073403623393562,254,900356
2022-07-06330340330335685,300335
2022-07-05332336327328741,600328
2022-07-04330336329335363,900335
2022-07-01336340330330557,900330
2022-06-30342348337337747,100337
2022-06-29345347343343544,400343
2022-06-28352356349353463,300353
2022-06-27363364347349813,700349
2022-06-24359368359362863,900362
2022-06-23352358351357562,400357
2022-06-22351354344353619,400353
2022-06-21341349341349568,400349
2022-06-20335343331335517,700335
2022-06-17330332326329637,700329
2022-06-16347349335335593,400335
2022-06-15350352338338600,600338
2022-06-143603603433461,333,300346
2022-06-13369370363367540,400367
2022-06-10377379371373653,500373
2022-06-09369380369378820,300378
2022-06-08365371364369622,600369
2022-06-07369370361364562,900364
2022-06-06368372366368387,800368
2022-06-03366373364372705,400372
2022-06-023743743613611,071,000361
2022-06-01382385376380804,000380
2022-05-31374378369378950,900378
2022-05-303703813653771,122,300377
2022-05-27378378365365835,100365
2022-05-26372379364368948,300368
2022-05-253973983713711,991,800371
2022-05-243844133784034,445,900403
2022-05-233693863683832,065,600383
2022-05-203543673523661,451,400366
2022-05-193503573433441,102,700344
2022-05-18357366357359745,200359
2022-05-17360362354356767,100356
2022-05-163723783633651,003,700365
2022-05-133673733583651,033,900365
2022-05-123593753573651,447,200365
2022-05-113413703413673,292,500367
2022-05-103303393253351,268,500335
2022-05-093533563343361,260,100336
2022-05-063593603473571,190,400357
2022-05-02360367353353978,600353
2022-04-28368371365366786,600366
2022-04-273653733643681,032,900368
2022-04-263623723603721,022,100372
2022-04-25357363355355946,600355
2022-04-223653713613651,042,700365
2022-04-213713773673671,360,000367
2022-04-203753813663761,317,600376
2022-04-193763783683711,205,700371
2022-04-183873883733741,269,300374
2022-04-153863943833881,484,100388
2022-04-143793903753881,866,800388
2022-04-13370378368374961,900374
2022-04-123683763593721,231,200372
2022-04-113703783673741,199,500374
2022-04-083773813653771,793,900377
2022-04-073903953693743,038,800374
2022-04-063894043844003,851,500400
2022-04-053564103563969,069,600396
2022-04-043563563443511,242,500351
2022-04-013523583443551,356,300355
2022-03-313533613473592,041,300359
2022-03-303483563413482,201,900348
2022-03-293233423233421,889,200342
2022-03-283303303213221,007,700322
2022-03-253353393263301,038,900330
2022-03-243213353203331,115,300333
2022-03-233253353243281,583,100328
2022-03-223303313163171,258,600317
2022-03-183133323133292,309,800329
2022-03-173033143013131,705,300313
2022-03-163003052942961,040,400296
2022-03-152902992862981,573,100298
2022-03-142902972872911,437,000291
2022-03-112972972892931,186,700293
2022-03-103003032933001,187,400300
2022-03-093053072882902,298,600290
2022-03-083013092982991,547,200299
2022-03-073033072973011,678,500301
2022-03-043253263083111,669,900311
2022-03-033333453293311,996,400331
2022-03-023303343233311,619,100331
2022-03-013183313153271,804,500327
2022-02-282993172993141,986,500314
2022-02-252973042923042,085,300304
2022-02-242973022852873,031,700287
2022-02-223043112983002,163,700300
2022-02-213073123003081,578,400308
2022-02-18313319309318992,300318
2022-02-173353363183181,427,800318
2022-02-163313403243331,259,000333
2022-02-153263353233291,597,900329
2022-02-143103223063211,413,300321
2022-02-103143263143181,808,500318
2022-02-093153153053131,016,200313
2022-02-083123173083101,104,300310
2022-02-07315318308310790,300310
2022-02-043243263123151,715,800315
2022-02-033293333223291,414,500329
2022-02-023173373173361,808,400336
2022-02-013093213093151,501,900315
2022-01-312983092983061,401,500306
2022-01-283003042913001,930,400300
2022-01-273103152942982,979,600298
2022-01-263063183063141,766,500314
2022-01-253203253063062,853,700306
2022-01-243293293163242,887,800324
2022-01-213433453303372,874,600337
2022-01-203613623433482,878,800348
2022-01-193513803513565,877,000356
2022-01-183443553413491,731,100349
2022-01-173473573403492,449,100349
2022-01-143773843413475,484,400347
2022-01-133583643553611,464,300361
2022-01-123623733613631,321,900363
2022-01-113423653413632,139,000363
2022-01-073503543393472,063,000347
2022-01-063533583453502,460,400350
2022-01-053713733553612,664,100361
2022-01-043853963673763,944,500376

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