KabuInsight

アンジェス

4563
グロース/医薬品/AnGes,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1356.057.056.057.0+1.0+1.79%868,600
2026-03-1257.057.056.056.0-1.0-1.75%1,219,600
2026-03-1158.059.057.057.00.00.00%2,674,200
2026-03-1057.058.056.057.00.00.00%2,394,700
2026-03-0956.057.055.057.0-1.0-1.72%4,718,100
2026-03-0657.059.056.058.00.00.00%1,311,500
2026-03-0556.058.056.058.0+3.0+5.45%4,077,100
2026-03-0455.057.054.055.0-1.0-1.79%6,169,100
2026-03-0358.059.055.056.0-2.0-3.45%8,013,700
2026-03-0259.060.058.058.0-1.0-1.69%4,437,800
2026-02-2759.060.059.059.0-1.0-1.67%2,057,600
2026-02-2660.060.059.060.00.00.00%3,465,100
2026-02-2561.062.060.060.0-2.0-3.23%1,919,900
2026-02-2465.065.061.062.0-1.0-1.59%5,495,600
2026-02-2061.064.061.063.0+3.0+5.00%3,963,700
2026-02-1960.061.059.060.0-1.0-1.64%2,996,400
2026-02-1861.061.059.061.00.00.00%1,178,500
2026-02-1761.062.059.061.0+1.0+1.67%4,057,000
2026-02-1659.062.059.060.0+2.0+3.45%2,262,600
2026-02-1360.060.058.058.0-2.0-3.33%1,862,600
2026-02-1261.062.059.060.0-3.0-4.76%3,780,000
2026-02-1059.063.058.063.0+5.0+8.62%5,242,300
2026-02-0958.059.058.058.00.00.00%922,700
2026-02-0658.058.057.058.00.00.00%2,052,100
2026-02-0559.059.057.058.0-1.0-1.69%3,442,300
2026-02-0458.059.058.059.0+1.0+1.72%664,800
2026-02-0359.059.058.058.0-1.0-1.69%934,400
2026-02-0259.060.058.059.0-1.0-1.67%2,185,300
2026-01-3059.061.058.060.0+1.0+1.69%2,306,300
2026-01-2960.060.058.059.00.00.00%2,211,700
2026-01-2859.060.059.059.0-1.0-1.67%1,720,100
2026-01-2761.061.060.060.00.00.00%647,300
2026-01-2660.061.060.060.00.00.00%4,052,200
2026-01-2361.061.060.060.00.00.00%514,800
2026-01-2260.061.060.060.00.00.00%887,400
2026-01-2161.061.060.060.0-1.0-1.64%723,600
2026-01-2062.063.060.061.0-2.0-3.17%5,267,600
2026-01-1963.063.061.063.00.00.00%2,296,700
2026-01-1663.063.062.063.00.00.00%630,900
2026-01-1562.063.061.063.0+1.0+1.61%1,436,500
2026-01-1462.063.061.062.00.00.00%1,480,200
2026-01-1364.064.061.062.0-1.0-1.59%2,580,200
2026-01-0964.065.062.063.0-1.0-1.56%3,085,500
2026-01-0865.065.063.064.0-1.0-1.54%3,345,800
2026-01-0770.071.063.065.0+1.0+1.56%15,912,900
2026-01-0664.067.064.064.00.00.00%2,988,000
2026-01-0561.064.061.064.0+3.0+4.92%3,253,100
2025-12-3061.062.060.061.0+1.0+1.67%2,007,000
2025-12-2959.062.059.060.0+1.0+1.69%2,745,400
2025-12-2661.062.059.059.0-1.0-1.67%3,837,400
2025-12-2559.061.058.060.0+2.0+3.45%3,053,000
2025-12-2460.062.058.058.0-4.0-6.45%5,081,100
2025-12-2356.062.056.062.0+6.0+10.71%6,172,700
2025-12-2259.059.056.056.0-3.0-5.08%3,416,900
2025-12-1959.060.058.059.00.00.00%2,049,000
2025-12-1858.059.058.059.0+1.0+1.72%1,291,100
2025-12-1760.060.058.058.0-1.0-1.69%2,050,900
2025-12-1659.060.058.059.0-3.0-4.84%3,735,800
2025-12-1560.063.060.062.0+2.0+3.33%4,029,800
2025-12-1261.062.060.060.0-2.0-3.23%3,799,600
2025-12-1164.064.061.062.0-2.0-3.13%1,805,600
2025-12-1065.067.062.064.0+1.0+1.59%4,626,300
2025-12-0963.064.062.063.00.00.00%2,159,900
2025-12-0866.067.063.063.0-3.0-4.55%5,150,700
2025-12-0566.068.065.066.00.00.00%1,703,800
2025-12-0466.068.065.066.00.00.00%3,005,600
2025-12-0369.069.065.066.0-1.0-1.49%4,326,500
2025-12-0270.071.067.067.0-4.0-5.63%4,816,600
2025-12-0174.074.070.071.0-3.0-4.05%3,751,500
2025-11-2871.074.071.074.0+3.0+4.23%1,951,200
2025-11-2773.075.071.071.0-1.0-1.39%3,442,500
2025-11-2672.075.072.072.00.00.00%2,556,400
2025-11-2575.075.071.072.0-2.0-2.70%3,270,400
2025-11-2174.075.073.074.0-1.0-1.33%1,683,500
2025-11-2073.075.073.075.0+2.0+2.74%1,034,900
2025-11-1974.074.073.073.0-1.0-1.35%674,600
2025-11-1874.076.073.074.0-1.0-1.33%2,191,500
2025-11-1776.077.074.075.0-1.0-1.32%2,400,200
2025-11-1477.079.075.076.0-1.0-1.30%2,036,300
2025-11-1378.079.077.077.0-1.0-1.28%1,134,600
2025-11-1275.079.075.078.0+2.0+2.63%2,585,100
2025-11-1175.077.074.076.0+1.0+1.33%1,957,400
2025-11-1078.078.071.075.0-4.0-5.06%6,216,400
2025-11-0781.081.079.079.0-1.0-1.25%2,705,300
2025-11-0690.090.079.080.0-12.0-13.04%15,112,200
2025-11-0587.093.085.092.0+6.0+6.98%9,969,900
2025-11-0483.088.083.086.0-1.0-1.15%2,379,600
2025-10-3187.088.085.087.0-1.0-1.14%3,068,900
2025-10-3082.089.081.088.0+6.0+7.32%7,409,200
2025-10-2982.083.079.082.0+1.0+1.23%4,892,100
2025-10-2881.083.080.081.0-1.0-1.22%4,404,500
2025-10-2782.085.081.082.00.00.00%3,130,300
2025-10-2483.083.082.082.00.00.00%722,200
2025-10-2383.084.082.082.0-2.0-2.38%1,409,000
2025-10-2283.085.083.084.0+2.0+2.44%2,144,600
2025-10-2185.085.081.082.0-4.0-4.65%4,638,500
2025-10-2083.087.083.086.0+4.0+4.88%3,880,700
2025-10-1783.083.081.082.0-1.0-1.20%2,316,700
2025-10-1684.084.082.083.0-1.0-1.19%1,310,000
2025-10-1583.085.081.084.0+2.0+2.44%1,803,700
2025-10-1483.085.081.082.0-4.0-4.65%4,992,000
2025-10-1088.088.085.086.0-2.0-2.27%2,897,200
2025-10-0986.089.086.088.0+1.0+1.15%2,907,400
2025-10-0890.091.086.087.0-3.0-3.33%4,893,400
2025-10-0791.093.088.090.0+1.0+1.12%7,786,300
2025-10-0688.090.085.089.0+2.0+2.30%6,338,600
2025-10-0381.087.081.087.0+7.0+8.75%7,641,200
2025-10-0283.083.078.080.0-3.0-3.61%4,821,700
2025-10-0182.083.080.083.0+1.0+1.22%4,149,200
2025-09-3082.084.082.082.00.00.00%3,056,400
2025-09-2985.087.081.082.0-1.0-1.20%8,152,200
2025-09-2682.085.081.083.0+1.0+1.22%4,903,200
2025-09-2582.085.081.082.0+1.0+1.23%4,945,800
2025-09-2483.084.079.081.0-2.0-2.41%7,464,400
2025-09-2286.087.083.083.0-3.0-3.49%4,281,300
2025-09-1981.088.080.086.0+7.0+8.86%12,236,700
2025-09-1882.083.076.079.0-11.0-12.22%25,991,100
2025-09-1787.090.085.090.0+2.0+2.27%4,559,700
2025-09-1691.091.085.088.0-3.0-3.30%8,803,400
2025-09-1294.094.089.091.0——8,991,500

直近120営業日分を表示