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
2023-12-29	72	73	70	72	1,245,700	72
2023-12-28	65	73	65	72	2,074,000	72
2023-12-27	62	64	62	64	1,470,900	64
2023-12-26	65	66	61	62	2,747,900	62
2023-12-25	68	68	65	65	2,074,900	65
2023-12-22	70	70	68	68	971,900	68
2023-12-21	70	71	69	69	1,118,700	69
2023-12-20	71	72	70	70	910,900	70
2023-12-19	71	71	70	71	522,700	71
2023-12-18	71	72	70	70	654,000	70
2023-12-15	72	72	71	71	628,100	71
2023-12-14	70	73	70	71	1,132,300	71
2023-12-13	71	73	70	70	1,648,200	70
2023-12-12	75	76	72	72	1,764,900	72
2023-12-11	77	78	76	76	999,500	76
2023-12-08	79	79	77	77	1,192,400	77
2023-12-07	81	81	79	79	900,500	79
2023-12-06	80	81	80	81	856,200	81
2023-12-05	81	81	80	80	585,600	80
2023-12-04	82	82	81	81	737,700	81
2023-12-01	82	83	81	81	790,000	81
2023-11-30	82	83	81	81	617,600	81
2023-11-29	81	82	81	82	658,600	82
2023-11-28	83	84	82	82	833,600	82
2023-11-27	85	85	83	83	679,500	83
2023-11-24	83	85	83	85	843,700	85
2023-11-22	83	84	82	84	770,600	84
2023-11-21	84	84	83	84	448,200	84
2023-11-20	84	85	83	84	1,067,300	84
2023-11-17	83	84	82	83	758,500	83
2023-11-16	85	85	83	84	427,500	84
2023-11-15	85	85	83	84	916,700	84
2023-11-14	85	86	84	85	683,000	85
2023-11-13	87	87	85	85	891,600	85
2023-11-10	87	89	87	88	639,300	88
2023-11-09	88	90	86	88	992,500	88
2023-11-08	91	91	88	91	733,100	91
2023-11-07	87	91	87	91	1,172,100	91
2023-11-06	86	90	86	88	995,100	88
2023-11-02	85	87	84	86	723,700	86
2023-11-01	85	86	83	85	536,100	85
2023-10-31	84	85	83	85	424,900	85
2023-10-30	85	86	83	85	668,700	85
2023-10-27	86	86	84	86	580,900	86
2023-10-26	87	87	84	86	513,300	86
2023-10-25	85	88	84	86	935,000	86
2023-10-24	82	85	82	85	946,500	85
2023-10-23	83	84	82	83	777,600	83
2023-10-20	84	85	82	84	944,500	84
2023-10-19	84	84	82	84	1,383,600	84
2023-10-18	81	82	80	82	1,129,700	82
2023-10-17	84	84	81	81	1,065,600	81
2023-10-16	86	86	83	83	1,150,500	83
2023-10-13	87	88	86	86	977,100	86
2023-10-12	89	89	87	88	517,900	88
2023-10-11	88	90	88	89	1,044,800	89
2023-10-10	89	89	88	88	529,000	88
2023-10-06	88	89	87	88	1,164,500	88
2023-10-05	89	89	88	88	1,142,500	88
2023-10-04	91	92	89	89	1,421,800	89
2023-10-03	95	96	92	92	1,845,400	92
2023-10-02	96	97	95	95	461,600	95
2023-09-29	96	97	95	97	614,100	97
2023-09-28	95	96	95	95	485,300	95
2023-09-27	95	96	95	96	590,300	96
2023-09-26	97	97	95	96	427,100	96
2023-09-25	97	98	96	96	541,500	96
2023-09-22	95	97	95	97	916,800	97
2023-09-21	95	96	95	95	570,800	95
2023-09-20	97	97	96	96	979,300	96
2023-09-19	97	98	96	96	1,001,400	96
2023-09-15	97	98	97	97	395,700	97
2023-09-14	97	98	97	97	446,000	97
2023-09-13	97	98	97	97	658,000	97
2023-09-12	98	99	97	97	693,500	97
2023-09-11	99	100	98	98	374,700	98
2023-09-08	99	100	98	99	960,400	99
2023-09-07	100	100	98	100	918,800	100
2023-09-06	102	102	100	100	614,700	100
2023-09-05	102	103	101	101	574,300	101
2023-09-04	102	103	101	101	339,800	101
2023-09-01	102	103	101	101	646,700	101
2023-08-31	104	105	103	103	455,700	103
2023-08-30	104	105	102	103	559,200	103
2023-08-29	105	105	103	104	536,400	104
2023-08-28	106	107	103	103	821,800	103
2023-08-25	99	107	99	104	1,916,700	104
2023-08-24	101	101	99	101	602,400	101
2023-08-23	98	100	98	100	426,800	100
2023-08-22	99	99	98	98	275,900	98
2023-08-21	96	99	96	99	561,500	99
2023-08-18	97	98	96	96	780,400	96
2023-08-17	98	99	97	97	949,300	97
2023-08-16	100	100	99	99	329,100	99
2023-08-15	100	101	99	101	584,400	101
2023-08-14	101	102	99	99	481,700	99
2023-08-10	100	101	99	101	394,900	101
2023-08-09	99	101	99	100	550,400	100
2023-08-08	100	100	98	99	455,000	99
2023-08-07	98	100	97	99	1,078,300	99
2023-08-04	98	99	98	98	350,700	98
2023-08-03	98	99	98	98	723,200	98
2023-08-02	99	100	99	99	311,300	99
2023-08-01	100	101	99	99	1,430,600	99
2023-07-31	100	101	100	100	584,500	100
2023-07-28	101	102	100	100	631,600	100
2023-07-27	103	103	101	101	945,400	101
2023-07-26	104	105	103	103	352,100	103
2023-07-25	104	105	103	104	571,100	104
2023-07-24	103	107	103	104	1,148,100	104
2023-07-21	103	105	103	104	240,100	104
2023-07-20	103	105	103	104	509,900	104
2023-07-19	104	105	103	104	942,600	104
2023-07-18	103	104	102	103	535,400	103
2023-07-14	105	106	103	103	565,100	103
2023-07-13	105	106	104	105	716,400	105
2023-07-12	107	107	105	105	617,100	105
2023-07-11	108	109	106	106	610,800	106
2023-07-10	108	109	107	107	432,200	107
2023-07-07	108	109	107	107	546,300	107
2023-07-06	110	110	108	108	990,400	108
2023-07-05	111	112	110	110	415,600	110
2023-07-04	112	113	110	111	684,000	111
2023-07-03	113	115	112	113	426,800	113
2023-06-30	113	113	111	112	358,700	112
2023-06-29	117	117	113	113	487,500	113
2023-06-28	112	114	112	113	488,600	113
2023-06-27	115	117	110	111	3,136,600	111
2023-06-26	122	122	120	120	450,600	120
2023-06-23	123	124	121	122	709,900	122
2023-06-22	126	128	123	123	903,200	123
2023-06-21	125	130	124	129	1,153,500	129
2023-06-20	125	127	122	125	945,100	125
2023-06-19	118	127	118	125	1,535,100	125
2023-06-16	119	120	118	118	590,500	118
2023-06-15	123	123	118	118	1,745,700	118
2023-06-14	124	125	123	123	699,200	123
2023-06-13	126	127	124	126	593,600	126
2023-06-12	126	127	124	126	783,900	126
2023-06-09	127	129	126	126	1,061,000	126
2023-06-08	128	131	127	129	872,600	129
2023-06-07	128	129	124	128	1,240,200	128
2023-06-06	130	131	128	129	864,700	129
2023-06-05	129	134	128	132	1,651,100	132
2023-06-02	129	129	123	129	2,306,300	129
2023-06-01	140	142	127	130	7,307,300	130
2023-05-31	127	129	125	125	893,700	125
2023-05-30	125	128	124	128	872,700	128
2023-05-29	122	129	120	127	1,261,200	127
2023-05-26	127	132	121	126	1,399,800	126
2023-05-25	141	143	123	128	5,148,700	128
2023-05-24	129	143	128	138	7,368,800	138
2023-05-23	122	130	120	127	3,958,000	127
2023-05-22	120	124	117	121	2,718,600	121
2023-05-19	106	120	106	120	3,828,600	120
2023-05-18	110	111	106	106	1,511,700	106
2023-05-17	101	110	101	110	2,684,900	110
2023-05-16	100	102	100	100	615,800	100
2023-05-15	99	101	98	100	1,238,000	100
2023-05-12	100	101	99	99	495,500	99
2023-05-11	101	102	99	100	944,300	100
2023-05-10	101	102	100	101	502,700	101
2023-05-09	102	102	101	101	249,900	101
2023-05-08	98	103	98	101	1,366,400	101
2023-05-02	98	98	96	97	991,800	97
2023-05-01	98	99	97	97	988,700	97
2023-04-28	98	100	97	98	1,133,900	98
2023-04-27	98	102	98	98	1,431,000	98
2023-04-26	98	100	95	99	2,435,000	99
2023-04-25	103	103	98	100	3,688,800	100
2023-04-24	106	106	104	104	1,190,200	104
2023-04-21	110	110	106	107	2,650,300	107
2023-04-20	113	113	110	111	2,378,500	111
2023-04-19	116	116	113	113	2,201,700	113
2023-04-18	117	117	116	116	949,300	116
2023-04-17	118	119	116	117	1,151,100	117
2023-04-14	119	119	117	117	1,016,200	117
2023-04-13	118	119	117	118	1,398,200	118
2023-04-12	120	121	119	119	677,900	119
2023-04-11	120	122	119	121	899,200	121
2023-04-10	120	121	118	119	670,400	119
2023-04-07	118	120	117	119	1,440,800	119
2023-04-06	119	119	118	118	318,000	118
2023-04-05	120	122	118	118	1,146,400	118
2023-04-04	120	121	120	120	347,100	120
2023-04-03	121	122	120	120	795,400	120
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30