アンビション DX ホールディングス(3300)の株価時系列情報
アンビション DX ホールディングス(3300)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 |
---|---|---|---|---|---|
2024/04/26 | 950 | 981 | 918 | 951 | 38,900 |
2024/04/25 | 978 | 994 | 943 | 950 | 28,900 |
2024/04/24 | 971 | 980 | 947 | 980 | 58,300 |
2024/04/23 | 971 | 998 | 953 | 976 | 78,200 |
2024/04/22 | 898 | 975 | 898 | 975 | 80,600 |
2024/04/19 | 896 | 905 | 880 | 892 | 19,700 |
2024/04/18 | 890 | 906 | 882 | 904 | 10,600 |
2024/04/17 | 896 | 900 | 880 | 892 | 6,700 |
2024/04/16 | 892 | 901 | 888 | 900 | 7,900 |
2024/04/15 | 904 | 904 | 896 | 903 | 3,200 |
2024/04/12 | 905 | 907 | 894 | 904 | 7,700 |
2024/04/11 | 899 | 904 | 889 | 899 | 5,100 |
2024/04/10 | 901 | 911 | 899 | 899 | 10,500 |
2024/04/09 | 888 | 902 | 885 | 899 | 7,900 |
2024/04/08 | 888 | 897 | 885 | 885 | 11,400 |
2024/04/05 | 868 | 895 | 866 | 884 | 24,600 |
2024/04/04 | 902 | 908 | 892 | 895 | 6,400 |
2024/04/03 | 891 | 909 | 872 | 906 | 13,900 |
2024/04/02 | 919 | 919 | 895 | 907 | 27,000 |
2024/04/01 | 959 | 959 | 908 | 908 | 37,700 |
2024/03/29 | 899 | 964 | 899 | 941 | 69,800 |
2024/03/28 | 912 | 912 | 896 | 908 | 18,000 |
2024/03/27 | 912 | 912 | 893 | 899 | 7,400 |
2024/03/26 | 884 | 895 | 878 | 888 | 15,700 |
2024/03/25 | 900 | 911 | 886 | 888 | 13,900 |
2024/03/22 | 920 | 926 | 888 | 897 | 42,200 |
2024/03/21 | 872 | 916 | 861 | 907 | 57,700 |
2024/03/19 | 855 | 869 | 841 | 869 | 6,300 |
2024/03/18 | 860 | 866 | 837 | 855 | 19,200 |
2024/03/15 | 870 | 870 | 851 | 860 | 8,800 |
2024/03/14 | 872 | 873 | 863 | 872 | 2,100 |
2024/03/13 | 875 | 877 | 863 | 871 | 4,900 |
2024/03/12 | 866 | 872 | 847 | 871 | 13,100 |
2024/03/11 | 885 | 889 | 871 | 871 | 11,600 |
2024/03/08 | 891 | 892 | 885 | 886 | 13,000 |
2024/03/07 | 899 | 902 | 886 | 889 | 9,200 |
2024/03/06 | 890 | 905 | 887 | 898 | 6,900 |
2024/03/05 | 885 | 899 | 881 | 891 | 14,100 |
2024/03/04 | 898 | 908 | 880 | 898 | 10,100 |
2024/03/01 | 895 | 912 | 891 | 898 | 12,200 |
2024/02/29 | 915 | 915 | 896 | 898 | 3,900 |
2024/02/28 | 906 | 915 | 886 | 903 | 9,900 |
2024/02/27 | 894 | 919 | 894 | 906 | 17,900 |
2024/02/26 | 880 | 905 | 880 | 890 | 19,900 |
2024/02/22 | 871 | 889 | 857 | 879 | 16,500 |
2024/02/21 | 886 | 886 | 861 | 871 | 21,900 |
2024/02/20 | 889 | 896 | 882 | 886 | 13,000 |
2024/02/19 | 869 | 891 | 869 | 886 | 18,500 |
2024/02/16 | 858 | 868 | 848 | 863 | 21,400 |
2024/02/15 | 850 | 870 | 844 | 845 | 58,500 |
2024/02/14 | 830 | 844 | 820 | 844 | 41,300 |
2024/02/13 | 796 | 808 | 791 | 800 | 9,200 |
2024/02/09 | 804 | 805 | 780 | 794 | 7,900 |
2024/02/08 | 800 | 801 | 790 | 795 | 4,000 |
2024/02/07 | 807 | 807 | 800 | 800 | 5,400 |
2024/02/06 | 805 | 810 | 800 | 807 | 6,400 |
2024/02/05 | 785 | 803 | 784 | 800 | 13,500 |
2024/02/02 | 792 | 798 | 785 | 785 | 12,100 |
2024/02/01 | 795 | 795 | 786 | 790 | 2,400 |
2024/01/31 | 781 | 795 | 781 | 792 | 6,100 |
2024/01/30 | 792 | 795 | 779 | 781 | 10,900 |
2024/01/29 | 790 | 800 | 787 | 794 | 9,400 |
2024/01/26 | 786 | 792 | 780 | 780 | 7,100 |
2024/01/25 | 759 | 800 | 757 | 797 | 34,700 |
2024/01/24 | 761 | 764 | 756 | 760 | 7,700 |
2024/01/23 | 762 | 765 | 756 | 756 | 6,600 |
2024/01/22 | 768 | 774 | 755 | 758 | 4,400 |
2024/01/19 | 763 | 765 | 759 | 759 | 2,300 |
2024/01/18 | 764 | 767 | 756 | 760 | 6,500 |
2024/01/17 | 770 | 774 | 763 | 765 | 3,700 |
2024/01/16 | 775 | 778 | 762 | 767 | 6,000 |
2024/01/15 | 771 | 772 | 767 | 770 | 5,700 |
2024/01/12 | 776 | 776 | 762 | 771 | 2,900 |
2024/01/11 | 774 | 777 | 769 | 772 | 4,500 |
2024/01/10 | 764 | 772 | 763 | 766 | 4,700 |
2024/01/09 | 766 | 780 | 759 | 768 | 12,800 |
2024/01/05 | 768 | 772 | 764 | 767 | 4,600 |
2024/01/04 | 738 | 762 | 736 | 760 | 14,700 |
2023/12/29 | 735 | 744 | 735 | 743 | 3,000 |
2023/12/28 | 717 | 742 | 716 | 740 | 12,600 |
2023/12/27 | 711 | 720 | 711 | 720 | 12,000 |
2023/12/26 | 717 | 719 | 711 | 712 | 15,300 |
2023/12/25 | 720 | 721 | 715 | 716 | 14,600 |
2023/12/22 | 716 | 722 | 716 | 716 | 13,600 |
2023/12/21 | 718 | 724 | 717 | 720 | 23,800 |
2023/12/20 | 719 | 721 | 713 | 719 | 11,400 |
2023/12/19 | 717 | 718 | 712 | 713 | 5,900 |
2023/12/18 | 711 | 716 | 711 | 712 | 5,600 |
2023/12/15 | 713 | 726 | 713 | 719 | 9,000 |
2023/12/14 | 718 | 720 | 711 | 720 | 18,000 |
2023/12/13 | 728 | 728 | 718 | 718 | 1,500 |
2023/12/12 | 717 | 725 | 717 | 721 | 5,800 |
2023/12/11 | 721 | 723 | 716 | 718 | 8,100 |
2023/12/08 | 730 | 730 | 719 | 720 | 4,100 |
2023/12/07 | 737 | 740 | 732 | 732 | 1,600 |
2023/12/06 | 734 | 744 | 734 | 737 | 5,800 |
2023/12/05 | 756 | 756 | 730 | 730 | 4,400 |
2023/12/04 | 721 | 758 | 720 | 746 | 32,400 |
2023/12/01 | 723 | 731 | 718 | 724 | 12,600 |
2023/11/30 | 721 | 732 | 720 | 724 | 4,900 |
2023/11/29 | 723 | 729 | 721 | 723 | 2,000 |
2023/11/28 | 727 | 734 | 722 | 726 | 16,700 |
2023/11/27 | 727 | 736 | 726 | 730 | 7,600 |
2023/11/24 | 725 | 734 | 725 | 726 | 4,700 |
2023/11/22 | 715 | 731 | 715 | 725 | 7,300 |
2023/11/21 | 727 | 727 | 719 | 719 | 6,400 |
2023/11/20 | 729 | 740 | 727 | 727 | 7,900 |
2023/11/17 | 718 | 730 | 715 | 725 | 11,700 |
2023/11/16 | 715 | 728 | 715 | 716 | 15,600 |
2023/11/15 | 715 | 735 | 706 | 724 | 134,800 |
2023/11/14 | 783 | 783 | 768 | 770 | 12,200 |
2023/11/13 | 775 | 776 | 764 | 768 | 14,000 |
2023/11/10 | 767 | 780 | 758 | 774 | 6,500 |
2023/11/09 | 772 | 778 | 758 | 778 | 7,100 |
2023/11/08 | 784 | 785 | 772 | 772 | 10,900 |
2023/11/07 | 768 | 777 | 765 | 772 | 5,800 |
2023/11/06 | 774 | 774 | 755 | 766 | 13,800 |
2023/11/02 | 769 | 769 | 756 | 762 | 7,100 |
2023/11/01 | 774 | 774 | 758 | 765 | 6,400 |
2023/10/31 | 762 | 769 | 756 | 757 | 13,200 |
2023/10/30 | 771 | 776 | 758 | 762 | 5,100 |
2023/10/27 | 764 | 772 | 757 | 771 | 9,800 |
2023/10/26 | 751 | 752 | 741 | 749 | 10,500 |
2023/10/25 | 749 | 757 | 744 | 751 | 6,700 |
2023/10/24 | 748 | 750 | 707 | 741 | 41,500 |
2023/10/23 | 757 | 762 | 747 | 749 | 20,900 |
2023/10/20 | 756 | 768 | 750 | 757 | 9,700 |
2023/10/19 | 758 | 766 | 756 | 756 | 8,000 |
2023/10/18 | 745 | 763 | 745 | 758 | 16,800 |
2023/10/17 | 756 | 759 | 745 | 745 | 11,400 |
2023/10/16 | 770 | 770 | 741 | 741 | 26,400 |
2023/10/13 | 791 | 792 | 777 | 777 | 27,900 |
2023/10/12 | 788 | 795 | 781 | 793 | 13,200 |
2023/10/11 | 787 | 789 | 775 | 784 | 11,200 |
2023/10/10 | 779 | 788 | 779 | 786 | 9,300 |
2023/10/06 | 766 | 773 | 762 | 772 | 12,600 |
2023/10/05 | 770 | 776 | 751 | 771 | 34,600 |
2023/10/04 | 801 | 801 | 748 | 754 | 67,900 |
2023/10/03 | 825 | 825 | 803 | 803 | 19,200 |
2023/10/02 | 848 | 848 | 827 | 827 | 17,700 |
2023/09/29 | 848 | 853 | 840 | 840 | 6,600 |
2023/09/28 | 851 | 851 | 843 | 848 | 10,400 |
2023/09/27 | 845 | 853 | 837 | 851 | 9,300 |
2023/09/26 | 849 | 849 | 842 | 848 | 6,500 |
2023/09/25 | 841 | 851 | 837 | 849 | 12,500 |
2023/09/22 | 827 | 847 | 827 | 841 | 21,200 |
2023/09/21 | 832 | 839 | 832 | 834 | 11,500 |
2023/09/20 | 837 | 837 | 830 | 832 | 10,900 |
2023/09/19 | 837 | 837 | 832 | 833 | 6,200 |
2023/09/15 | 833 | 841 | 832 | 837 | 16,400 |
2023/09/14 | 832 | 840 | 832 | 833 | 17,400 |
2023/09/13 | 831 | 840 | 823 | 832 | 21,000 |
2023/09/12 | 834 | 841 | 819 | 830 | 36,800 |
2023/09/11 | 851 | 854 | 823 | 830 | 56,800 |
2023/09/08 | 852 | 856 | 850 | 854 | 13,700 |
2023/09/07 | 860 | 868 | 852 | 858 | 22,800 |
2023/09/06 | 867 | 867 | 855 | 863 | 18,400 |
2023/09/05 | 843 | 868 | 841 | 867 | 25,500 |
2023/09/04 | 833 | 850 | 831 | 843 | 17,100 |
2023/09/01 | 837 | 837 | 824 | 837 | 15,000 |
2023/08/31 | 836 | 843 | 830 | 834 | 16,500 |
2023/08/30 | 831 | 837 | 824 | 836 | 13,000 |
2023/08/29 | 809 | 833 | 808 | 831 | 48,800 |
2023/08/28 | 799 | 808 | 797 | 805 | 27,000 |
2023/08/25 | 801 | 810 | 799 | 799 | 18,200 |
2023/08/24 | 822 | 822 | 804 | 806 | 18,000 |
2023/08/23 | 808 | 825 | 805 | 822 | 28,000 |
2023/08/22 | 809 | 810 | 797 | 808 | 23,200 |
2023/08/21 | 785 | 814 | 785 | 801 | 36,200 |
2023/08/18 | 777 | 789 | 767 | 785 | 55,600 |
2023/08/17 | 813 | 814 | 773 | 785 | 86,500 |
2023/08/16 | 816 | 825 | 801 | 820 | 60,000 |
2023/08/15 | 850 | 854 | 789 | 820 | 370,000 |
2023/08/14 | 900 | 921 | 882 | 910 | 206,700 |
2023/08/10 | 880 | 890 | 870 | 890 | 45,600 |
2023/08/09 | 883 | 890 | 874 | 885 | 23,000 |
2023/08/08 | 884 | 895 | 872 | 884 | 30,600 |
2023/08/07 | 868 | 879 | 868 | 879 | 21,800 |
2023/08/04 | 861 | 878 | 860 | 878 | 33,400 |
2023/08/03 | 859 | 870 | 851 | 870 | 37,100 |
2023/08/02 | 907 | 907 | 867 | 874 | 76,700 |
2023/08/01 | 939 | 944 | 895 | 911 | 126,900 |
2023/07/31 | 950 | 950 | 930 | 947 | 36,600 |
2023/07/28 | 930 | 974 | 915 | 940 | 203,700 |
2023/07/27 | 898 | 915 | 887 | 915 | 41,400 |
2023/07/26 | 891 | 898 | 875 | 898 | 26,400 |
2023/07/25 | 900 | 904 | 888 | 900 | 23,300 |
2023/07/24 | 920 | 920 | 893 | 898 | 49,400 |
2023/07/21 | 922 | 929 | 918 | 922 | 22,700 |
2023/07/20 | 926 | 946 | 918 | 925 | 59,000 |
2023/07/19 | 908 | 929 | 906 | 929 | 75,700 |
2023/07/18 | 860 | 905 | 859 | 896 | 68,700 |
2023/07/14 | 860 | 867 | 851 | 867 | 12,100 |
2023/07/13 | 856 | 864 | 843 | 860 | 25,600 |
2023/07/12 | 871 | 874 | 855 | 856 | 28,400 |
2023/07/11 | 851 | 874 | 851 | 874 | 31,800 |
2023/07/10 | 870 | 874 | 845 | 851 | 50,000 |
2023/07/07 | 886 | 886 | 871 | 871 | 43,700 |
2023/07/06 | 925 | 925 | 888 | 895 | 55,400 |
2023/07/05 | 918 | 929 | 904 | 925 | 49,500 |