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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 52 | 54 | 52 | 53 | 1,329,100 | 53 |
| 2024-12-27 | 51 | 53 | 51 | 52 | 2,227,200 | 52 |
| 2024-12-26 | 50 | 51 | 50 | 50 | 1,106,000 | 50 |
| 2024-12-25 | 50 | 51 | 50 | 51 | 1,214,000 | 51 |
| 2024-12-24 | 50 | 51 | 49 | 50 | 3,249,200 | 50 |
| 2024-12-23 | 50 | 51 | 49 | 49 | 3,804,500 | 49 |
| 2024-12-20 | 50 | 51 | 49 | 51 | 3,539,500 | 51 |
| 2024-12-19 | 50 | 51 | 49 | 50 | 1,116,800 | 50 |
| 2024-12-18 | 50 | 51 | 49 | 49 | 2,130,100 | 49 |
| 2024-12-17 | 50 | 51 | 50 | 50 | 1,110,000 | 50 |
| 2024-12-16 | 52 | 52 | 49 | 51 | 4,544,200 | 51 |
| 2024-12-13 | 53 | 53 | 51 | 51 | 2,389,100 | 51 |
| 2024-12-12 | 51 | 52 | 51 | 51 | 2,119,300 | 51 |
| 2024-12-11 | 52 | 52 | 51 | 51 | 370,600 | 51 |
| 2024-12-10 | 52 | 53 | 51 | 52 | 1,269,500 | 52 |
| 2024-12-09 | 53 | 54 | 52 | 52 | 1,387,100 | 52 |
| 2024-12-06 | 54 | 54 | 51 | 53 | 5,160,400 | 53 |
| 2024-12-05 | 56 | 57 | 53 | 53 | 4,180,000 | 53 |
| 2024-12-04 | 57 | 57 | 55 | 55 | 3,281,100 | 55 |
| 2024-12-03 | 58 | 58 | 56 | 56 | 1,219,300 | 56 |
| 2024-12-02 | 57 | 59 | 57 | 57 | 1,695,500 | 57 |
| 2024-11-29 | 56 | 59 | 56 | 57 | 2,202,900 | 57 |
| 2024-11-28 | 59 | 59 | 56 | 56 | 2,817,400 | 56 |
| 2024-11-27 | 62 | 63 | 58 | 59 | 4,489,100 | 59 |
| 2024-11-26 | 58 | 63 | 56 | 61 | 11,868,400 | 61 |
| 2024-11-25 | 56 | 59 | 55 | 58 | 3,341,300 | 58 |
| 2024-11-22 | 53 | 56 | 52 | 55 | 3,241,400 | 55 |
| 2024-11-21 | 53 | 53 | 51 | 53 | 1,713,100 | 53 |
| 2024-11-20 | 56 | 59 | 51 | 51 | 8,805,700 | 51 |
| 2024-11-19 | 51 | 53 | 50 | 52 | 2,986,200 | 52 |
| 2024-11-18 | 50 | 51 | 49 | 50 | 1,067,200 | 50 |
| 2024-11-15 | 50 | 52 | 49 | 50 | 2,791,100 | 50 |
| 2024-11-14 | 51 | 51 | 49 | 50 | 836,500 | 50 |
| 2024-11-13 | 49 | 51 | 49 | 50 | 1,055,100 | 50 |
| 2024-11-12 | 50 | 52 | 50 | 51 | 2,888,700 | 51 |
| 2024-11-11 | 49 | 50 | 48 | 50 | 1,391,000 | 50 |
| 2024-11-08 | 50 | 50 | 48 | 48 | 4,978,300 | 48 |
| 2024-11-07 | 51 | 52 | 49 | 50 | 2,761,500 | 50 |
| 2024-11-06 | 49 | 52 | 49 | 51 | 3,558,300 | 51 |
| 2024-11-05 | 49 | 50 | 48 | 49 | 2,130,900 | 49 |
| 2024-11-01 | 50 | 50 | 48 | 49 | 3,376,000 | 49 |
| 2024-10-31 | 50 | 51 | 49 | 50 | 2,118,200 | 50 |
| 2024-10-30 | 50 | 52 | 49 | 50 | 7,659,400 | 50 |
| 2024-10-29 | 51 | 52 | 50 | 50 | 3,309,900 | 50 |
| 2024-10-28 | 50 | 53 | 50 | 51 | 2,344,200 | 51 |
| 2024-10-25 | 53 | 54 | 50 | 50 | 6,765,400 | 50 |
| 2024-10-24 | 54 | 54 | 53 | 53 | 1,755,500 | 53 |
| 2024-10-23 | 55 | 55 | 54 | 54 | 740,300 | 54 |
| 2024-10-22 | 55 | 56 | 54 | 54 | 642,900 | 54 |
| 2024-10-21 | 55 | 57 | 54 | 55 | 1,465,300 | 55 |
| 2024-10-18 | 55 | 56 | 54 | 56 | 966,600 | 56 |
| 2024-10-17 | 55 | 57 | 54 | 54 | 3,704,600 | 54 |
| 2024-10-16 | 55 | 55 | 54 | 55 | 867,000 | 55 |
| 2024-10-15 | 55 | 56 | 54 | 55 | 1,478,500 | 55 |
| 2024-10-11 | 57 | 57 | 54 | 55 | 3,701,700 | 55 |
| 2024-10-10 | 56 | 57 | 55 | 56 | 2,035,500 | 56 |
| 2024-10-09 | 57 | 58 | 56 | 57 | 1,043,500 | 57 |
| 2024-10-08 | 57 | 58 | 56 | 57 | 1,292,600 | 57 |
| 2024-10-07 | 57 | 58 | 55 | 57 | 2,238,700 | 57 |
| 2024-10-04 | 57 | 58 | 56 | 56 | 1,157,700 | 56 |
| 2024-10-03 | 58 | 58 | 56 | 57 | 2,662,200 | 57 |
| 2024-10-02 | 59 | 60 | 56 | 57 | 4,753,700 | 57 |
| 2024-10-01 | 63 | 65 | 59 | 60 | 6,010,100 | 60 |
| 2024-09-30 | 64 | 65 | 62 | 63 | 3,979,100 | 63 |
| 2024-09-27 | 62 | 68 | 62 | 66 | 5,296,900 | 66 |
| 2024-09-26 | 65 | 67 | 62 | 62 | 5,499,300 | 62 |
| 2024-09-25 | 66 | 71 | 64 | 65 | 7,975,300 | 65 |
| 2024-09-24 | 70 | 71 | 66 | 66 | 16,560,400 | 66 |
| 2024-09-20 | 97 | 98 | 72 | 73 | 70,798,200 | 73 |
| 2024-09-19 | 78 | 78 | 77 | 78 | 12,537,100 | 78 |
| 2024-09-18 | 48 | 49 | 46 | 48 | 2,343,200 | 48 |
| 2024-09-17 | 49 | 50 | 47 | 48 | 2,021,600 | 48 |
| 2024-09-13 | 50 | 51 | 49 | 49 | 1,622,100 | 49 |
| 2024-09-12 | 51 | 52 | 49 | 50 | 2,986,800 | 50 |
| 2024-09-11 | 52 | 53 | 49 | 50 | 2,828,400 | 50 |
| 2024-09-10 | 53 | 54 | 52 | 52 | 1,016,800 | 52 |
| 2024-09-09 | 51 | 54 | 50 | 52 | 1,718,500 | 52 |
| 2024-09-06 | 57 | 58 | 53 | 54 | 3,545,400 | 54 |
| 2024-09-05 | 55 | 59 | 55 | 58 | 2,469,000 | 58 |
| 2024-09-04 | 57 | 58 | 55 | 55 | 3,113,100 | 55 |
| 2024-09-03 | 59 | 60 | 58 | 60 | 2,083,600 | 60 |
| 2024-09-02 | 61 | 62 | 58 | 59 | 6,260,400 | 59 |
| 2024-08-30 | 69 | 70 | 66 | 66 | 3,696,800 | 66 |
| 2024-08-29 | 68 | 72 | 67 | 71 | 2,627,900 | 71 |
| 2024-08-28 | 77 | 77 | 69 | 71 | 5,701,700 | 71 |
| 2024-08-27 | 78 | 80 | 75 | 76 | 4,811,800 | 76 |
| 2024-08-26 | 81 | 81 | 74 | 79 | 6,431,700 | 79 |
| 2024-08-23 | 72 | 81 | 72 | 79 | 8,675,000 | 79 |
| 2024-08-22 | 68 | 73 | 67 | 72 | 4,543,800 | 72 |
| 2024-08-21 | 68 | 71 | 66 | 67 | 2,436,200 | 67 |
| 2024-08-20 | 69 | 73 | 66 | 69 | 3,905,500 | 69 |
| 2024-08-19 | 63 | 71 | 62 | 68 | 5,428,800 | 68 |
| 2024-08-16 | 64 | 66 | 63 | 63 | 1,650,000 | 63 |
| 2024-08-15 | 68 | 69 | 62 | 64 | 6,536,800 | 64 |
| 2024-08-14 | 57 | 67 | 55 | 65 | 5,325,800 | 65 |
| 2024-08-13 | 58 | 58 | 56 | 57 | 1,651,800 | 57 |
| 2024-08-09 | 59 | 59 | 57 | 59 | 1,541,800 | 59 |
| 2024-08-08 | 56 | 58 | 55 | 56 | 2,126,300 | 56 |
| 2024-08-07 | 56 | 60 | 55 | 58 | 3,210,700 | 58 |
| 2024-08-06 | 51 | 59 | 51 | 58 | 4,677,000 | 58 |
| 2024-08-05 | 58 | 60 | 45 | 50 | 10,293,900 | 50 |
| 2024-08-02 | 66 | 68 | 62 | 64 | 6,682,600 | 64 |
| 2024-08-01 | 69 | 90 | 66 | 71 | 29,279,800 | 71 |
| 2024-07-31 | 58 | 65 | 55 | 65 | 5,015,600 | 65 |
| 2024-07-30 | 65 | 68 | 57 | 57 | 8,163,800 | 57 |
| 2024-07-29 | 57 | 65 | 56 | 63 | 8,977,000 | 63 |
| 2024-07-26 | 54 | 57 | 53 | 55 | 2,791,900 | 55 |
| 2024-07-25 | 49 | 55 | 48 | 54 | 5,049,400 | 54 |
| 2024-07-24 | 51 | 51 | 49 | 49 | 1,553,200 | 49 |
| 2024-07-23 | 48 | 51 | 47 | 51 | 1,748,200 | 51 |
| 2024-07-22 | 48 | 48 | 47 | 47 | 491,800 | 47 |
| 2024-07-19 | 48 | 49 | 47 | 47 | 1,533,200 | 47 |
| 2024-07-18 | 45 | 52 | 45 | 48 | 5,941,500 | 48 |
| 2024-07-17 | 45 | 45 | 44 | 45 | 536,200 | 45 |
| 2024-07-16 | 44 | 45 | 44 | 44 | 434,900 | 44 |
| 2024-07-12 | 44 | 44 | 43 | 44 | 530,700 | 44 |
| 2024-07-11 | 44 | 44 | 43 | 43 | 650,300 | 43 |
| 2024-07-10 | 44 | 44 | 43 | 44 | 383,500 | 44 |
| 2024-07-09 | 44 | 45 | 43 | 43 | 958,700 | 43 |
| 2024-07-08 | 44 | 45 | 43 | 44 | 2,379,700 | 44 |
| 2024-07-05 | 45 | 45 | 44 | 45 | 607,900 | 45 |
| 2024-07-04 | 44 | 45 | 44 | 44 | 808,500 | 44 |
| 2024-07-03 | 44 | 45 | 44 | 44 | 564,500 | 44 |
| 2024-07-02 | 44 | 45 | 44 | 44 | 652,700 | 44 |
| 2024-07-01 | 45 | 46 | 44 | 44 | 1,634,100 | 44 |
| 2024-06-28 | 47 | 48 | 44 | 44 | 3,985,400 | 44 |
| 2024-06-27 | 45 | 48 | 44 | 47 | 2,423,500 | 47 |
| 2024-06-26 | 45 | 45 | 44 | 44 | 867,300 | 44 |
| 2024-06-25 | 45 | 46 | 44 | 45 | 1,641,300 | 45 |
| 2024-06-24 | 46 | 47 | 45 | 45 | 2,829,600 | 45 |
| 2024-06-21 | 46 | 46 | 45 | 45 | 394,200 | 45 |
| 2024-06-20 | 45 | 46 | 45 | 46 | 286,200 | 46 |
| 2024-06-19 | 45 | 46 | 45 | 45 | 416,000 | 45 |
| 2024-06-18 | 46 | 46 | 45 | 45 | 550,500 | 45 |
| 2024-06-17 | 46 | 46 | 45 | 45 | 879,600 | 45 |
| 2024-06-14 | 45 | 46 | 45 | 45 | 656,800 | 45 |
| 2024-06-13 | 46 | 46 | 45 | 45 | 1,008,000 | 45 |
| 2024-06-12 | 46 | 47 | 45 | 46 | 910,700 | 46 |
| 2024-06-11 | 46 | 47 | 45 | 46 | 652,200 | 46 |
| 2024-06-10 | 46 | 47 | 45 | 45 | 943,300 | 45 |
| 2024-06-07 | 46 | 46 | 45 | 46 | 291,300 | 46 |
| 2024-06-06 | 46 | 47 | 45 | 45 | 864,700 | 45 |
| 2024-06-05 | 45 | 46 | 45 | 45 | 363,700 | 45 |
| 2024-06-04 | 46 | 47 | 45 | 45 | 1,161,200 | 45 |
| 2024-06-03 | 46 | 47 | 46 | 46 | 258,000 | 46 |
| 2024-05-31 | 46 | 47 | 46 | 46 | 634,700 | 46 |
| 2024-05-30 | 46 | 46 | 45 | 46 | 1,152,200 | 46 |
| 2024-05-29 | 47 | 47 | 46 | 46 | 997,200 | 46 |
| 2024-05-28 | 46 | 47 | 46 | 46 | 736,100 | 46 |
| 2024-05-27 | 48 | 48 | 45 | 46 | 3,204,300 | 46 |
| 2024-05-24 | 49 | 53 | 47 | 47 | 8,609,800 | 47 |
| 2024-05-23 | 47 | 47 | 46 | 46 | 311,300 | 46 |
| 2024-05-22 | 47 | 47 | 46 | 46 | 194,900 | 46 |
| 2024-05-21 | 47 | 47 | 46 | 46 | 492,300 | 46 |
| 2024-05-20 | 47 | 48 | 46 | 47 | 510,000 | 47 |
| 2024-05-17 | 46 | 47 | 46 | 47 | 408,600 | 47 |
| 2024-05-16 | 47 | 47 | 46 | 46 | 315,100 | 46 |
| 2024-05-15 | 47 | 47 | 46 | 46 | 595,700 | 46 |
| 2024-05-14 | 46 | 48 | 46 | 47 | 803,200 | 47 |
| 2024-05-13 | 49 | 49 | 46 | 46 | 2,202,300 | 46 |
| 2024-05-10 | 51 | 51 | 49 | 49 | 1,586,100 | 49 |
| 2024-05-09 | 49 | 52 | 49 | 50 | 1,521,700 | 50 |
| 2024-05-08 | 50 | 50 | 49 | 49 | 456,200 | 49 |
| 2024-05-07 | 50 | 50 | 49 | 49 | 479,600 | 49 |
| 2024-05-02 | 49 | 50 | 49 | 49 | 674,700 | 49 |
| 2024-05-01 | 50 | 50 | 49 | 49 | 560,300 | 49 |
| 2024-04-30 | 50 | 50 | 49 | 49 | 773,900 | 49 |
| 2024-04-26 | 49 | 50 | 49 | 49 | 530,600 | 49 |
| 2024-04-25 | 50 | 51 | 49 | 49 | 847,400 | 49 |
| 2024-04-24 | 50 | 50 | 49 | 49 | 515,400 | 49 |
| 2024-04-23 | 50 | 51 | 49 | 49 | 1,598,600 | 49 |
| 2024-04-22 | 50 | 51 | 49 | 50 | 1,456,800 | 50 |
| 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