111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) |
|---|---|---|---|---|---|---|
| 2025/07/15 | 61.0 | 62.0 | 59.0 | 59.0 | 59.0 | 4,420,800 |
| 2025/07/14 | 62.0 | 63.0 | 60.0 | 61.0 | 61.0 | 3,771,800 |
| 2025/07/11 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 2,131,700 |
| 2025/07/10 | 60.0 | 62.0 | 59.0 | 61.0 | 61.0 | 5,044,200 |
| 2025/07/09 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 3,366,800 |
| 2025/07/08 | 58.0 | 62.0 | 58.0 | 59.0 | 59.0 | 6,466,700 |
| 2025/07/07 | 61.0 | 61.0 | 57.0 | 57.0 | 57.0 | 10,094,500 |
| 2025/07/04 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 2,126,900 |
| 2025/07/03 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 1,943,600 |
| 2025/07/02 | 63.0 | 63.0 | 61.0 | 62.0 | 62.0 | 3,530,800 |
| 2025/07/01 | 63.0 | 64.0 | 61.0 | 63.0 | 63.0 | 3,905,100 |
| 2025/06/30 | 62.0 | 63.0 | 61.0 | 63.0 | 63.0 | 3,679,500 |
| 2025/06/27 | 59.0 | 63.0 | 59.0 | 62.0 | 62.0 | 9,623,500 |
| 2025/06/26 | 62.0 | 63.0 | 58.0 | 59.0 | 59.0 | 7,698,700 |
| 2025/06/25 | 64.0 | 64.0 | 61.0 | 62.0 | 62.0 | 4,323,700 |
| 2025/06/24 | 65.0 | 65.0 | 62.0 | 64.0 | 64.0 | 5,045,000 |
| 2025/06/23 | 64.0 | 66.0 | 64.0 | 65.0 | 65.0 | 1,771,000 |
| 2025/06/20 | 67.0 | 67.0 | 63.0 | 64.0 | 64.0 | 7,930,900 |
| 2025/06/19 | 67.0 | 67.0 | 66.0 | 67.0 | 67.0 | 823,500 |
| 2025/06/18 | 67.0 | 68.0 | 66.0 | 67.0 | 67.0 | 2,520,200 |
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。
