110円
アンジェスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 61.0 | 64.0 | 61.0 | 63.0 | 63.0 | 3,963,700 |
| 2026/02/19 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 2,996,400 |
| 2026/02/18 | 61.0 | 61.0 | 59.0 | 61.0 | 61.0 | 1,178,500 |
| 2026/02/17 | 61.0 | 62.0 | 59.0 | 61.0 | 61.0 | 4,057,000 |
| 2026/02/16 | 59.0 | 62.0 | 59.0 | 60.0 | 60.0 | 2,262,600 |
| 2026/02/13 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 1,862,600 |
| 2026/02/12 | 61.0 | 62.0 | 59.0 | 60.0 | 60.0 | 3,780,000 |
| 2026/02/10 | 59.0 | 63.0 | 58.0 | 63.0 | 63.0 | 5,242,300 |
| 2026/02/09 | 58.0 | 59.0 | 58.0 | 58.0 | 58.0 | 922,700 |
| 2026/02/06 | 58.0 | 58.0 | 57.0 | 58.0 | 58.0 | 2,052,100 |
| 2026/02/05 | 59.0 | 59.0 | 57.0 | 58.0 | 58.0 | 3,442,300 |
| 2026/02/04 | 58.0 | 59.0 | 58.0 | 59.0 | 59.0 | 664,800 |
| 2026/02/03 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 934,400 |
| 2026/02/02 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 2,185,300 |
| 2026/01/30 | 59.0 | 61.0 | 58.0 | 60.0 | 60.0 | 2,306,300 |
| 2026/01/29 | 60.0 | 60.0 | 58.0 | 59.0 | 59.0 | 2,211,700 |
| 2026/01/28 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 1,720,100 |
| 2026/01/27 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 647,300 |
| 2026/01/26 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 4,052,200 |
| 2026/01/23 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 514,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アンジェスの取引履歴を振り返りませんか？
アンジェスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
