AFC-HDアムスライフサイエンス(2927)の株価時系列情報
AFC-HDアムスライフサイエンス(2927)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/05/08 | 859 | 868 | 858 | 860 | 53,800 |
2024/05/07 | 854 | 858 | 846 | 857 | 22,000 |
2024/05/02 | 841 | 848 | 839 | 843 | 31,800 |
2024/05/01 | 845 | 846 | 836 | 839 | 50,100 |
2024/04/30 | 840 | 845 | 837 | 845 | 47,700 |
2024/04/26 | 846 | 846 | 838 | 846 | 27,800 |
2024/04/25 | 842 | 847 | 842 | 846 | 29,500 |
2024/04/24 | 851 | 851 | 841 | 846 | 31,600 |
2024/04/23 | 847 | 856 | 844 | 844 | 46,300 |
2024/04/22 | 847 | 856 | 843 | 845 | 189,200 |
2024/04/19 | 861 | 864 | 835 | 842 | 81,000 |
2024/04/18 | 866 | 868 | 860 | 861 | 32,500 |
2024/04/17 | 876 | 877 | 866 | 866 | 38,400 |
2024/04/16 | 897 | 897 | 874 | 875 | 102,600 |
2024/04/15 | 898 | 917 | 895 | 908 | 114,200 |
2024/04/12 | 913 | 913 | 903 | 908 | 27,700 |
2024/04/11 | 910 | 915 | 905 | 913 | 45,400 |
2024/04/10 | 930 | 930 | 912 | 915 | 73,900 |
2024/04/09 | 960 | 961 | 929 | 939 | 457,300 |
2024/04/08 | 902 | 915 | 899 | 913 | 77,100 |
2024/04/05 | 899 | 908 | 895 | 902 | 24,000 |
2024/04/04 | 908 | 909 | 899 | 903 | 12,200 |
2024/04/03 | 902 | 908 | 890 | 907 | 30,200 |
2024/04/02 | 910 | 914 | 905 | 906 | 39,900 |
2024/04/01 | 929 | 929 | 908 | 910 | 50,900 |
2024/03/29 | 918 | 944 | 914 | 930 | 51,100 |
2024/03/28 | 914 | 937 | 913 | 933 | 25,700 |
2024/03/27 | 928 | 930 | 912 | 918 | 36,500 |
2024/03/26 | 952 | 953 | 934 | 934 | 24,900 |
2024/03/25 | 965 | 968 | 957 | 958 | 212,400 |
2024/03/22 | 939 | 962 | 934 | 959 | 100,700 |
2024/03/21 | 922 | 934 | 922 | 933 | 46,100 |
2024/03/19 | 905 | 920 | 905 | 920 | 216,000 |
2024/03/18 | 903 | 913 | 899 | 905 | 20,900 |
2024/03/15 | 908 | 914 | 901 | 904 | 16,700 |
2024/03/14 | 900 | 909 | 894 | 909 | 10,700 |
2024/03/13 | 911 | 911 | 892 | 903 | 18,300 |
2024/03/12 | 916 | 916 | 905 | 911 | 16,400 |
2024/03/11 | 922 | 927 | 906 | 911 | 35,000 |
2024/03/08 | 923 | 936 | 916 | 932 | 66,800 |
2024/03/07 | 920 | 931 | 917 | 919 | 85,200 |
2024/03/06 | 887 | 915 | 884 | 913 | 82,500 |
2024/03/05 | 888 | 891 | 879 | 880 | 35,800 |
2024/03/04 | 910 | 912 | 888 | 890 | 40,600 |
2024/03/01 | 897 | 918 | 895 | 901 | 69,600 |
2024/02/29 | 889 | 904 | 887 | 897 | 79,000 |
2024/02/28 | 881 | 897 | 880 | 887 | 153,600 |
2024/02/27 | 900 | 915 | 900 | 906 | 96,800 |
2024/02/26 | 909 | 911 | 894 | 897 | 77,400 |
2024/02/22 | 912 | 915 | 906 | 906 | 35,600 |
2024/02/21 | 907 | 913 | 906 | 909 | 23,100 |
2024/02/20 | 923 | 923 | 905 | 907 | 47,300 |
2024/02/19 | 901 | 923 | 901 | 923 | 54,000 |
2024/02/16 | 887 | 904 | 880 | 899 | 55,600 |
2024/02/15 | 913 | 913 | 886 | 889 | 50,400 |
2024/02/14 | 924 | 934 | 904 | 904 | 67,100 |
2024/02/13 | 940 | 940 | 917 | 927 | 114,300 |
2024/02/09 | 915 | 932 | 913 | 923 | 30,100 |
2024/02/08 | 922 | 925 | 900 | 921 | 52,600 |
2024/02/07 | 927 | 936 | 911 | 918 | 64,300 |
2024/02/06 | 943 | 943 | 927 | 928 | 51,600 |
2024/02/05 | 938 | 944 | 933 | 943 | 50,000 |
2024/02/02 | 929 | 938 | 920 | 930 | 68,400 |
2024/02/01 | 923 | 929 | 915 | 925 | 38,300 |
2024/01/31 | 903 | 924 | 903 | 923 | 74,900 |
2024/01/30 | 903 | 904 | 894 | 903 | 58,000 |
2024/01/29 | 900 | 915 | 900 | 903 | 41,500 |
2024/01/26 | 908 | 915 | 895 | 900 | 59,200 |
2024/01/25 | 890 | 914 | 890 | 912 | 89,600 |
2024/01/24 | 883 | 889 | 880 | 889 | 50,300 |
2024/01/23 | 873 | 879 | 873 | 879 | 44,000 |
2024/01/22 | 866 | 873 | 863 | 872 | 41,700 |
2024/01/19 | 875 | 875 | 862 | 862 | 35,100 |
2024/01/18 | 865 | 875 | 865 | 870 | 50,300 |
2024/01/17 | 860 | 869 | 859 | 865 | 30,200 |
2024/01/16 | 852 | 860 | 851 | 859 | 38,100 |
2024/01/15 | 855 | 878 | 845 | 855 | 163,600 |
2024/01/12 | 834 | 834 | 825 | 825 | 35,300 |
2024/01/11 | 825 | 836 | 824 | 834 | 87,900 |
2024/01/10 | 825 | 826 | 822 | 826 | 24,600 |
2024/01/09 | 823 | 825 | 822 | 825 | 29,000 |
2024/01/05 | 815 | 821 | 813 | 819 | 37,700 |
2024/01/04 | 803 | 812 | 801 | 812 | 45,600 |
2023/12/29 | 802 | 804 | 800 | 800 | 24,700 |
2023/12/28 | 802 | 802 | 796 | 801 | 22,500 |
2023/12/27 | 795 | 798 | 793 | 796 | 32,000 |
2023/12/26 | 789 | 795 | 789 | 794 | 20,000 |
2023/12/25 | 789 | 792 | 788 | 788 | 20,900 |
2023/12/22 | 782 | 787 | 782 | 787 | 11,400 |
2023/12/21 | 781 | 787 | 780 | 785 | 16,100 |
2023/12/20 | 781 | 789 | 780 | 781 | 24,500 |
2023/12/19 | 782 | 783 | 777 | 783 | 29,200 |
2023/12/18 | 786 | 786 | 777 | 781 | 39,000 |
2023/12/15 | 790 | 790 | 781 | 782 | 13,400 |
2023/12/14 | 793 | 793 | 780 | 783 | 37,000 |
2023/12/13 | 792 | 794 | 787 | 791 | 20,900 |
2023/12/12 | 797 | 800 | 791 | 792 | 15,300 |
2023/12/11 | 808 | 808 | 792 | 796 | 25,000 |
2023/12/08 | 790 | 793 | 787 | 789 | 24,200 |
2023/12/07 | 799 | 799 | 792 | 793 | 19,300 |
2023/12/06 | 793 | 800 | 793 | 799 | 18,100 |
2023/12/05 | 799 | 802 | 794 | 795 | 21,800 |
2023/12/04 | 801 | 801 | 795 | 798 | 26,100 |
2023/12/01 | 809 | 809 | 800 | 801 | 15,000 |
2023/11/30 | 800 | 810 | 798 | 810 | 37,800 |
2023/11/29 | 794 | 799 | 793 | 798 | 20,000 |
2023/11/28 | 791 | 792 | 788 | 792 | 26,200 |
2023/11/27 | 790 | 792 | 787 | 788 | 10,700 |
2023/11/24 | 780 | 784 | 778 | 783 | 17,000 |
2023/11/22 | 780 | 784 | 778 | 780 | 19,600 |
2023/11/21 | 780 | 787 | 777 | 782 | 22,300 |
2023/11/20 | 780 | 783 | 776 | 777 | 32,100 |
2023/11/17 | 774 | 779 | 773 | 779 | 18,200 |
2023/11/16 | 775 | 776 | 771 | 775 | 16,000 |
2023/11/15 | 776 | 777 | 773 | 774 | 35,300 |
2023/11/14 | 777 | 777 | 773 | 774 | 17,400 |
2023/11/13 | 773 | 777 | 771 | 777 | 21,300 |
2023/11/10 | 767 | 771 | 766 | 771 | 11,800 |
2023/11/09 | 767 | 771 | 759 | 771 | 49,100 |
2023/11/08 | 776 | 777 | 763 | 769 | 60,100 |
2023/11/07 | 776 | 778 | 773 | 775 | 16,100 |
2023/11/06 | 773 | 777 | 773 | 777 | 19,200 |
2023/11/02 | 772 | 774 | 768 | 769 | 21,400 |
2023/11/01 | 769 | 775 | 769 | 772 | 17,200 |
2023/10/31 | 766 | 773 | 763 | 766 | 23,300 |
2023/10/30 | 768 | 771 | 765 | 768 | 11,200 |
2023/10/27 | 769 | 775 | 766 | 768 | 23,400 |
2023/10/26 | 762 | 773 | 762 | 766 | 30,800 |
2023/10/25 | 765 | 771 | 764 | 766 | 24,900 |
2023/10/24 | 769 | 775 | 754 | 760 | 45,600 |
2023/10/23 | 776 | 779 | 766 | 768 | 27,200 |
2023/10/20 | 776 | 779 | 771 | 779 | 25,900 |
2023/10/19 | 779 | 782 | 771 | 772 | 33,500 |
2023/10/18 | 780 | 786 | 775 | 783 | 16,300 |
2023/10/17 | 773 | 785 | 771 | 780 | 41,100 |
2023/10/16 | 798 | 798 | 763 | 773 | 149,900 |
2023/10/13 | 796 | 801 | 793 | 798 | 35,400 |
2023/10/12 | 801 | 801 | 792 | 799 | 21,200 |
2023/10/11 | 795 | 801 | 792 | 800 | 27,000 |
2023/10/10 | 793 | 797 | 789 | 791 | 24,700 |
2023/10/06 | 775 | 787 | 775 | 785 | 17,300 |
2023/10/05 | 770 | 775 | 766 | 770 | 24,400 |
2023/10/04 | 765 | 773 | 762 | 762 | 52,000 |
2023/10/03 | 789 | 790 | 773 | 773 | 45,500 |
2023/10/02 | 790 | 796 | 788 | 788 | 18,100 |
2023/09/29 | 797 | 798 | 786 | 788 | 25,000 |
2023/09/28 | 797 | 802 | 796 | 797 | 12,300 |
2023/09/27 | 797 | 801 | 794 | 797 | 20,100 |
2023/09/26 | 798 | 800 | 795 | 799 | 12,800 |
2023/09/25 | 796 | 801 | 794 | 798 | 14,200 |
2023/09/22 | 795 | 796 | 788 | 794 | 24,900 |
2023/09/21 | 801 | 803 | 795 | 795 | 16,400 |
2023/09/20 | 807 | 810 | 803 | 804 | 26,400 |
2023/09/19 | 799 | 804 | 796 | 804 | 38,600 |
2023/09/15 | 796 | 797 | 793 | 797 | 18,900 |
2023/09/14 | 793 | 798 | 791 | 796 | 33,000 |
2023/09/13 | 790 | 795 | 790 | 793 | 24,300 |
2023/09/12 | 792 | 795 | 789 | 790 | 18,600 |
2023/09/11 | 792 | 793 | 787 | 791 | 25,200 |
2023/09/08 | 790 | 793 | 787 | 789 | 33,700 |
2023/09/07 | 793 | 796 | 791 | 791 | 16,000 |
2023/09/06 | 789 | 795 | 789 | 790 | 28,500 |
2023/09/05 | 790 | 793 | 788 | 789 | 35,500 |
2023/09/04 | 797 | 799 | 788 | 789 | 84,900 |
2023/09/01 | 799 | 802 | 795 | 797 | 35,000 |
2023/08/31 | 793 | 801 | 793 | 796 | 42,000 |
2023/08/30 | 799 | 810 | 787 | 792 | 171,900 |
2023/08/29 | 826 | 834 | 820 | 829 | 107,200 |
2023/08/28 | 831 | 834 | 824 | 825 | 68,200 |
2023/08/25 | 826 | 831 | 823 | 831 | 39,600 |
2023/08/24 | 832 | 834 | 828 | 832 | 32,400 |
2023/08/23 | 826 | 832 | 824 | 832 | 27,200 |
2023/08/22 | 819 | 827 | 818 | 826 | 38,600 |
2023/08/21 | 812 | 826 | 812 | 825 | 36,900 |
2023/08/18 | 820 | 823 | 813 | 817 | 60,000 |
2023/08/17 | 829 | 829 | 816 | 822 | 42,200 |
2023/08/16 | 846 | 846 | 824 | 832 | 77,400 |
2023/08/15 | 855 | 855 | 843 | 847 | 43,500 |
2023/08/14 | 851 | 855 | 850 | 851 | 31,000 |
2023/08/10 | 855 | 855 | 845 | 850 | 39,800 |
2023/08/09 | 857 | 858 | 849 | 856 | 32,500 |
2023/08/08 | 865 | 870 | 860 | 860 | 26,600 |
2023/08/07 | 849 | 863 | 842 | 863 | 38,300 |
2023/08/04 | 845 | 853 | 841 | 851 | 52,700 |
2023/08/03 | 860 | 860 | 844 | 845 | 80,000 |
2023/08/02 | 872 | 874 | 861 | 865 | 67,800 |
2023/08/01 | 869 | 877 | 865 | 874 | 103,000 |
2023/07/31 | 875 | 885 | 860 | 862 | 162,600 |
2023/07/28 | 853 | 861 | 848 | 856 | 85,500 |
2023/07/27 | 852 | 860 | 850 | 853 | 78,100 |
2023/07/26 | 846 | 855 | 841 | 851 | 79,600 |
2023/07/25 | 831 | 850 | 831 | 841 | 118,300 |
2023/07/24 | 840 | 840 | 828 | 830 | 37,400 |
2023/07/21 | 837 | 842 | 833 | 834 | 86,700 |
2023/07/20 | 814 | 837 | 814 | 832 | 111,500 |
2023/07/19 | 812 | 819 | 810 | 817 | 55,600 |
2023/07/18 | 832 | 832 | 801 | 810 | 166,100 |
2023/07/14 | 840 | 841 | 832 | 834 | 62,900 |
2023/07/13 | 831 | 843 | 827 | 843 | 55,000 |
2023/07/12 | 828 | 838 | 825 | 832 | 47,500 |