4563東証G信用
業種 医薬品
アンジェス 株価時系列データ
PTS
56.2
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 98 (24/09/20) | 43 (24/07/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 98 (24/09/20) | 43 (24/07/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 50 | 63 | 48 | 56 | +6 | +12.0 | 68,901,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,543 | 2,721 | 2,382 | 2,509 | -47 | -1.8 | 1,934,114 |
| 07/03 | 3,187 | 3,187 | 2,488 | 2,556 | -631 | -19.8 | 2,284,420 |
| 07/02 | 3,221 | 3,374 | 2,891 | 3,187 | -55 | -1.7 | 2,422,891 |
| 07/01 | 2,585 | 3,565 | 2,501 | 3,242 | +661 | +25.6 | 5,537,667 |
| 06/12 | 2,272 | 2,615 | 2,187 | 2,581 | +267 | +11.5 | 1,690,433 |
| 06/11 | 2,111 | 2,318 | 1,780 | 2,314 | +225 | +10.8 | 984,160 |
| 06/10 | 1,869 | 2,174 | 1,526 | 2,089 | +212 | +11.3 | 1,201,420 |
| 06/09 | 2,115 | 2,280 | 1,763 | 1,877 | -238 | -11.3 | 1,086,774 |
| 06/08 | 2,132 | 2,267 | 2,077 | 2,115 | -13 | -0.6 | 1,114,846 |
| 06/07 | 2,267 | 2,471 | 2,055 | 2,128 | -148 | -6.5 | 1,555,736 |
| 06/06 | 2,649 | 2,704 | 2,119 | 2,276 | -390 | -14.6 | 1,792,105 |
| 06/05 | 2,746 | 2,954 | 2,246 | 2,666 | -34 | -1.3 | 2,199,498 |
| 06/04 | 3,221 | 3,340 | 2,539 | 2,700 | -466 | -14.7 | 2,101,837 |
| 06/03 | 3,052 | 3,251 | 2,967 | 3,166 | +63 | +2.0 | 1,298,138 |
| 06/02 | 3,709 | 3,853 | 2,547 | 3,103 | -436 | -12.3 | 3,911,397 |
| 06/01 | 3,620 | 3,942 | 3,179 | 3,539 | +4 | +0.1 | 4,521,425 |
| 05/12 | 3,323 | 3,615 | 3,247 | 3,535 | +195 | +5.8 | 2,616,798 |
| 05/11 | 3,221 | 3,408 | 3,022 | 3,340 | +127 | +4.0 | 2,541,311 |
| 05/10 | 2,806 | 3,870 | 2,789 | 3,213 | +450 | +16.3 | 7,289,197 |
| 05/09 | 2,602 | 3,073 | 2,590 | 2,763 | +148 | +5.7 | 2,687,567 |
| 05/08 | 2,691 | 2,713 | 2,564 | 2,615 | -123 | -4.5 | 973,544 |
| 05/07 | 2,581 | 2,878 | 2,577 | 2,738 | +144 | +5.6 | 1,446,988 |
| 05/06 | 2,564 | 2,797 | 2,530 | 2,594 | +30 | +1.2 | 1,140,323 |
| 05/05 | 2,649 | 2,776 | 2,501 | 2,564 | -85 | -3.2 | 930,611 |
| 05/04 | 2,543 | 2,670 | 2,475 | 2,649 | +68 | +2.6 | 1,007,042 |
| 05/03 | 2,746 | 2,882 | 2,535 | 2,581 | -208 | -7.5 | 1,363,953 |
| 05/02 | 2,852 | 2,899 | 2,424 | 2,789 | -68 | -2.4 | 1,228,076 |
| 05/01 | 2,250 | 3,069 | 2,250 | 2,857 | +615 | +27.4 | 2,969,463 |
| 04/12 | 2,280 | 2,293 | 2,081 | 2,242 | -38 | -1.7 | 1,317,245 |
| 04/11 | 2,488 | 2,488 | 2,221 | 2,280 | -178 | -7.2 | 860,550 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
