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
2024-07-19484947471,533,20047
2024-07-18455245485,941,50048
2024-07-1745454445536,20045
2024-07-1644454444434,90044
2024-07-1244444344530,70044
2024-07-1144444343650,30043
2024-07-1044444344383,50044
2024-07-0944454343958,70043
2024-07-08444543442,379,70044
2024-07-0545454445607,90045
2024-07-0444454444808,50044
2024-07-0344454444564,50044
2024-07-0244454444652,70044
2024-07-01454644441,634,10044
2024-06-28474844443,985,40044
2024-06-27454844472,423,50047
2024-06-2645454444867,30044
2024-06-25454644451,641,30045
2024-06-24464745452,829,60045
2024-06-2146464545394,20045
2024-06-2045464546286,20046
2024-06-1945464545416,00045
2024-06-1846464545550,50045
2024-06-1746464545879,60045
2024-06-1445464545656,80045
2024-06-13464645451,008,00045
2024-06-1246474546910,70046
2024-06-1146474546652,20046
2024-06-1046474545943,30045
2024-06-0746464546291,30046
2024-06-0646474545864,70045
2024-06-0545464545363,70045
2024-06-04464745451,161,20045
2024-06-0346474646258,00046
2024-05-3146474646634,70046
2024-05-30464645461,152,20046
2024-05-2947474646997,20046
2024-05-2846474646736,10046
2024-05-27484845463,204,30046
2024-05-24495347478,609,80047
2024-05-2347474646311,30046
2024-05-2247474646194,90046
2024-05-2147474646492,30046
2024-05-2047484647510,00047
2024-05-1746474647408,60047
2024-05-1647474646315,10046
2024-05-1547474646595,70046
2024-05-1446484647803,20047
2024-05-13494946462,202,30046
2024-05-10515149491,586,10049
2024-05-09495249501,521,70050
2024-05-0850504949456,20049
2024-05-0750504949479,60049
2024-05-0249504949674,70049
2024-05-0150504949560,30049
2024-04-3050504949773,90049
2024-04-2649504949530,60049
2024-04-2550514949847,40049
2024-04-2450504949515,40049
2024-04-23505149491,598,60049
2024-04-22505149501,456,80050
2024-04-19515250502,230,90050
2024-04-18545551514,780,70051
2024-04-17505250511,273,40051
2024-04-16515250501,702,30050
2024-04-15545552523,100,40052
2024-04-12575856561,803,40056
2024-04-11596057572,872,50057
2024-04-10606160601,376,40060
2024-04-09606160601,257,90060
2024-04-08616260611,291,30061
2024-04-05626261611,154,90061
2024-04-04646462621,093,00062
2024-04-0364646363606,10063
2024-04-0264656464739,40064
2024-04-0166666464983,60064
2024-03-2965676566796,00066
2024-03-28666664651,263,40065
2024-03-27676765661,367,20066
2024-03-26686867671,190,50067
2024-03-25707068691,306,20069
2024-03-2271727070914,80070
2024-03-21737471711,501,10071
2024-03-1974757274675,70074
2024-03-1873747273357,60073
2024-03-1572747272637,30072
2024-03-1474747273932,20073
2024-03-1374767474603,40074
2024-03-12757673741,023,90074
2024-03-11777975751,108,10075
2024-03-0876807678853,20078
2024-03-0778797778610,30078
2024-03-0675797577668,80077
2024-03-05777875761,087,90076
2024-03-0479797777795,70077
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