1. HOME >
  2. 株価時系列 >
  3. 4563 >
  4. 2020年

4563 アンジェス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2131,2561,2021,2453,335,7001,245
2020-12-291,2001,2401,2001,2282,405,6001,228
2020-12-281,2601,2691,2081,2082,996,8001,208
2020-12-251,2601,2801,2451,2542,195,8001,254
2020-12-241,2651,3151,2501,2893,665,1001,289
2020-12-231,2551,2581,2171,2372,019,7001,237
2020-12-221,2901,2961,2181,2203,694,1001,220
2020-12-211,3281,3491,3001,3102,558,3001,310
2020-12-181,3201,4201,2921,31310,633,1001,313
2020-12-171,2101,2751,1961,2682,626,9001,268
2020-12-161,2591,2601,2191,2242,738,3001,224
2020-12-151,3001,3031,2711,2711,402,6001,271
2020-12-141,3001,3041,2841,2961,386,0001,296
2020-12-111,3101,3101,2751,2901,408,5001,290
2020-12-101,2801,3131,2601,2872,157,8001,287
2020-12-091,3351,3411,2751,2833,017,8001,283
2020-12-081,2681,3641,2531,3315,759,6001,331
2020-12-071,3101,3191,2791,2871,570,3001,287
2020-12-041,3101,3341,2861,3252,148,8001,325
2020-12-031,3501,3621,3051,3163,041,1001,316
2020-12-021,2401,3221,2371,3094,166,8001,309
2020-12-011,2911,3001,2221,2303,340,3001,230
2020-11-301,3251,3281,2851,3012,566,4001,301
2020-11-271,3021,3471,2971,3123,043,0001,312
2020-11-261,2991,3351,2911,2993,037,3001,299
2020-11-251,2931,3301,2511,2997,695,5001,299
2020-11-241,4251,4411,3521,3605,690,4001,360
2020-11-201,4531,4911,4051,4068,258,6001,406
2020-11-191,4781,5701,4651,5239,789,1001,523
2020-11-181,5901,5931,5151,5337,906,4001,533
2020-11-171,4831,5691,4051,52714,599,0001,527
2020-11-161,5681,6801,4061,50423,571,6001,504
2020-11-131,4011,5351,3631,49522,319,3001,495
2020-11-121,2571,3721,2121,31715,391,6001,317
2020-11-111,0671,3101,0591,29618,039,1001,296
2020-11-101,1281,1281,0241,0485,472,8001,048
2020-11-091,1351,1391,1031,1281,871,1001,128
2020-11-061,1051,1231,0921,1081,621,0001,108
2020-11-051,1481,1631,0981,1112,318,7001,111
2020-11-041,1461,1551,1261,1421,853,0001,142
2020-11-021,1201,1511,1001,1281,934,5001,128
2020-10-301,1461,1631,0841,0902,977,4001,090
2020-10-291,0701,1771,0641,1683,720,7001,168
2020-10-281,1411,1701,0801,1003,001,8001,100
2020-10-271,1301,1811,0841,1374,123,9001,137
2020-10-261,1471,2101,1221,1729,573,5001,172
2020-10-231,0191,1151,0091,1097,346,3001,109
2020-10-221,0001,0419921,0095,458,7001,009
2020-10-211,1091,1151,0221,0356,438,1001,035
2020-10-201,1281,1421,1101,1221,881,6001,122
2020-10-191,1501,1591,1011,1463,730,7001,146
2020-10-161,1571,2041,1161,1328,622,8001,132
2020-10-151,1351,2411,1001,10613,822,2001,106
2020-10-141,4011,4031,2951,3155,940,4001,315
2020-10-131,4201,4311,4031,4031,787,2001,403
2020-10-121,4411,4451,4121,4181,578,2001,418
2020-10-091,4221,4371,4031,4352,155,4001,435
2020-10-081,4411,4531,4211,4241,711,4001,424
2020-10-071,4401,4461,4171,4241,693,6001,424
2020-10-061,4711,4711,4391,4451,386,0001,445
2020-10-051,4291,4561,4181,4561,658,6001,456
2020-10-021,4481,4791,4341,4411,793,0001,441
2020-09-301,4761,4861,4461,4481,559,8001,448
2020-09-291,4451,5001,4451,4771,772,1001,477
2020-09-281,4581,4681,4331,4391,777,4001,439
2020-09-251,4851,5181,4601,4631,907,4001,463
2020-09-241,5131,5301,4791,4892,426,6001,489
2020-09-231,5691,5781,5241,5351,772,9001,535
2020-09-181,6171,6171,5561,5713,480,7001,571
2020-09-171,5101,6411,5031,60211,620,5001,602
2020-09-161,4931,5151,4901,5021,432,5001,502
2020-09-151,4831,5321,4741,4902,224,4001,490
2020-09-141,5191,5221,4811,4891,856,7001,489
2020-09-111,4971,5231,4721,5142,215,3001,514
2020-09-101,5221,5251,4701,4702,692,3001,470
2020-09-091,5001,5741,4891,5228,365,4001,522
2020-09-081,4231,4991,4161,4962,940,3001,496
2020-09-071,4481,4481,4241,4251,577,8001,425
2020-09-041,4321,4801,4301,4482,125,6001,448
2020-09-031,4771,4851,4571,4671,387,2001,467
2020-09-021,4801,5041,4501,4722,998,9001,472
2020-09-011,4991,5331,4801,4872,893,5001,487
2020-08-311,4471,5101,4231,5103,734,3001,510
2020-08-281,4701,4911,3901,4215,467,5001,421
2020-08-271,4921,5081,4511,4513,106,2001,451
2020-08-261,3971,5391,3891,5177,012,3001,517
2020-08-251,4501,4601,4001,4046,024,6001,404
2020-08-241,5021,5241,4821,4902,810,7001,490
2020-08-211,5741,5811,5171,5323,585,8001,532
2020-08-201,6341,6341,5531,5704,798,3001,570
2020-08-191,6611,6671,6161,6294,394,4001,629
2020-08-181,5651,6611,5521,6466,856,3001,646
2020-08-171,5801,5831,5361,5732,774,3001,573
2020-08-141,5441,5731,5331,5713,054,4001,571
2020-08-131,5411,5691,5251,5353,579,1001,535
2020-08-121,5421,5571,5261,5403,742,2001,540
2020-08-111,6001,6221,5411,5608,441,6001,560
2020-08-071,4501,5171,4091,5105,190,5001,510
2020-08-061,5401,5581,4521,4685,922,7001,468
2020-08-051,5501,5751,5291,5586,597,3001,558
2020-08-041,5631,5951,4861,51515,098,9001,515
2020-08-031,4211,5571,3821,53810,711,0001,538
2020-07-311,3871,5191,3711,43713,085,1001,437
2020-07-301,3621,3891,3201,3804,677,2001,380
2020-07-291,3511,3831,3071,3504,855,1001,350
2020-07-281,3851,4071,3051,3246,825,8001,324
2020-07-271,3821,4341,3701,3855,420,7001,385
2020-07-221,5201,5251,3971,41211,261,0001,412
2020-07-211,3291,4961,3261,49516,296,8001,495
2020-07-201,4961,5351,4441,4499,644,6001,449
2020-07-171,6251,6331,4911,55010,807,0001,550
2020-07-161,6901,7221,6171,6237,279,0001,623
2020-07-151,6451,6951,6181,6676,535,1001,667
2020-07-141,6151,6981,6071,6286,329,9001,628
2020-07-131,6681,6851,6051,6378,582,8001,637
2020-07-101,6201,7491,6061,70321,356,0001,703
2020-07-091,6401,6551,5251,57113,942,2001,571
2020-07-081,7351,7381,6401,6408,074,5001,640
2020-07-071,6581,7641,6241,68916,652,4001,689
2020-07-061,7821,7921,6911,69812,872,0001,698
2020-07-031,7201,9001,7121,80723,014,8001,807
2020-07-021,9481,9751,6591,80049,882,3001,800
2020-07-012,2502,2882,0202,04428,443,9002,044
2020-06-302,3102,3161,8502,23524,219,9002,235
2020-06-292,2782,3262,2252,28010,211,8002,280
2020-06-262,3402,4922,3132,31732,216,3002,317
2020-06-252,1752,2902,1612,2406,638,8002,240
2020-06-242,2382,2582,1902,2216,922,0002,221
2020-06-232,3102,3102,2502,2806,052,3002,280
2020-06-222,3102,3212,2672,2966,441,4002,296
2020-06-192,3302,3562,2862,29710,772,2002,297
2020-06-182,2102,3302,1902,32421,787,3002,324
2020-06-172,2602,3182,1532,16321,805,2002,163
2020-06-162,1162,1602,0512,0818,016,7002,081
2020-06-152,1482,2141,9862,04314,466,7002,043
2020-06-122,1252,2912,0802,18521,006,8002,185
2020-06-112,3042,3602,1492,18126,148,3002,181
2020-06-102,1042,2852,0842,27025,877,2002,270
2020-06-092,0022,1461,9782,13514,713,4002,135
2020-06-081,9922,0711,9472,02112,368,1002,021
2020-06-052,0702,0812,0152,0169,392,5002,016
2020-06-042,1282,1422,0702,0839,969,3002,083
2020-06-032,0802,1502,0622,12415,434,9002,124
2020-06-021,9982,1131,9692,10018,104,3002,100
2020-06-012,1202,1342,0302,05516,471,2002,055
2020-05-292,0222,1272,0002,11425,036,6002,114
2020-05-282,0102,0701,8811,98337,179,5001,983
2020-05-272,0802,1481,9912,07028,838,8002,070
2020-05-262,1132,3091,8602,13671,547,4002,136
2020-05-251,8601,9611,8201,93338,374,5001,933
2020-05-221,8371,8941,7681,78035,971,1001,780
2020-05-211,5421,7801,5211,75837,776,1001,758
2020-05-201,5521,5931,4681,56518,031,6001,565
2020-05-191,7101,7201,5651,60430,348,1001,604
2020-05-181,5001,6371,4771,62928,174,8001,629
2020-05-151,4001,4421,3621,42920,271,3001,429
2020-05-141,3701,4081,3231,34615,910,1001,346
2020-05-131,2581,4291,2531,35234,577,8001,352
2020-05-121,4691,5201,3201,34832,024,2001,348
2020-05-111,6001,6491,2001,49980,160,3001,499
2020-05-082,2232,4551,5231,52391,134,6001,523
2020-05-071,7832,0231,7162,02352,389,2002,023
2020-05-011,5991,6801,4861,62362,463,8001,623
2020-04-301,3111,4941,3041,48972,671,3001,489
2020-04-281,1181,2201,1151,20937,004,4001,209
2020-04-271,1301,2031,1211,16738,307,3001,167
2020-04-241,0331,2351,0211,10376,209,0001,103
2020-04-239991,0349701,03220,657,0001,032
2020-04-229731,01396399320,935,300993
2020-04-219211,02191698243,419,200982
2020-04-2092093090491511,375,900915
2020-04-1790992488389511,135,100895
2020-04-1687689986589012,668,400890
2020-04-1589492985589931,460,400899
2020-04-1485090883890837,292,100908
2020-04-1371576171175810,275,200758
2020-04-106977296947296,909,000729
2020-04-096857096717095,339,400709
2020-04-087107156846976,489,100697
2020-04-076557096457076,333,500707
2020-04-066756836366555,963,500655
2020-04-037317316686908,191,100690
2020-04-027297387077168,171,600716
2020-04-0171673470170311,399,500703
2020-03-317057226876916,885,800691
2020-03-306817256817007,037,400700
2020-03-2774275069771511,658,900715
2020-03-2671077767671821,158,400718
2020-03-2572875067071623,439,800716
2020-03-2467068066268016,938,000680
2020-03-236006085735805,589,200580
2020-03-196006075375667,074,100566
2020-03-1866168957461815,455,200618
2020-03-1771875068672420,500,300724
2020-03-1663968961367618,710,200676
2020-03-1351659750558919,588,300589
2020-03-1249656248151811,715,600518
2020-03-115395654955026,917,300502
2020-03-1051259648054914,424,300549
2020-03-0960460550753225,828,900532
2020-03-066076076076071,116,800607
2020-03-0543550742950718,596,000507
2020-03-044004354004271,711,900427
2020-03-034284354094131,709,600413
2020-03-023994283954202,610,200420
2020-02-283874053753883,779,100388
2020-02-274314394094122,930,300412
2020-02-264504544344412,236,300441
2020-02-254424634424522,141,100452
2020-02-214654794614731,665,500473
2020-02-204864914514603,187,700460
2020-02-194544974534869,253,200486
2020-02-18462462462462517,300462
2020-02-175755795625621,277,200562
2020-02-145905915805841,034,800584
2020-02-13596597588595806,300595
2020-02-12598599586596885,700596
2020-02-106006015905931,169,900593
2020-02-076006105936071,504,900607
2020-02-065956305886014,049,200601
2020-02-056006025835951,076,600595
2020-02-046106165905952,503,500595
2020-02-035736145736092,278,100609
2020-01-315655925615911,791,100591
2020-01-306006085595652,417,400565
2020-01-296036095865901,039,800590
2020-01-285765985735971,344,100597
2020-01-275935975865881,122,900588
2020-01-246166205966011,540,300601
2020-01-23609627609617932,300617
2020-01-22610617608610492,000610
2020-01-21611616609614457,900614
2020-01-20615619610611499,300611
2020-01-17612616602612831,500612
2020-01-16623627610612753,900612
2020-01-15612628612622566,100622
2020-01-14629633612616880,200616
2020-01-10624632622629567,400629
2020-01-09623631618619792,800619
2020-01-086306315976101,855,000610
2020-01-07623633623632639,800632
2020-01-066296386206201,205,700620

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