日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/12 894 908 893 908 89,900
2026/02/10 888 893 884 892 46,700
2026/02/09 893 893 886 889 43,000
2026/02/06 894 894 884 888 67,600
2026/02/05 899 903 893 893 54,800
2026/02/04 891 897 890 896 42,000
2026/02/03 890 895 885 891 26,200
2026/02/02 884 891 884 885 62,500
2026/01/30 885 890 880 884 53,200
2026/01/29 892 892 880 885 77,900
2026/01/28 901 901 892 892 45,100
2026/01/27 902 903 900 900 26,900
2026/01/26 906 906 901 903 22,400
2026/01/23 908 908 903 907 17,300
2026/01/22 902 907 902 905 22,500
2026/01/21 904 904 898 902 54,500
2026/01/20 909 912 905 907 32,000
2026/01/19 914 915 907 909 29,100
2026/01/16 917 918 901 911 53,900
2026/01/15 902 916 897 916 130,600
2026/01/14 890 896 890 893 27,100
2026/01/13 897 897 890 891 22,800
2026/01/09 891 892 888 891 22,900
2026/01/08 892 892 886 888 17,000
2026/01/07 893 893 889 890 26,900
2026/01/06 895 896 890 890 29,200
2026/01/05 885 897 884 895 77,600
2025/12/30 884 884 879 883 33,900
2025/12/29 885 885 879 884 37,100
2025/12/26 874 883 874 881 37,900
2025/12/25 870 873 869 873 27,900
2025/12/24 867 873 867 869 25,800
2025/12/23 865 869 863 869 34,200
2025/12/22 863 866 863 865 19,100
2025/12/19 864 867 863 863 22,800
2025/12/18 865 865 862 865 16,200
2025/12/17 863 864 861 862 14,100
2025/12/16 867 867 863 863 11,500
2025/12/15 866 867 864 865 18,000
2025/12/12 868 868 862 863 10,400
2025/12/11 868 869 861 862 19,700
2025/12/10 867 871 867 868 26,800
2025/12/09 862 864 860 864 22,400
2025/12/08 863 863 858 862 19,700
2025/12/05 859 859 857 857 16,500
2025/12/04 860 863 860 861 13,100
2025/12/03 867 867 860 861 19,900
2025/12/02 869 869 864 866 23,800
2025/12/01 875 875 867 867 31,600
2025/11/28 865 871 865 869 33,500
2025/11/27 860 865 859 864 24,000
2025/11/26 864 864 856 857 19,100
2025/11/25 870 870 856 856 24,800
2025/11/21 858 862 857 861 16,900
2025/11/20 854 858 850 855 17,200
2025/11/19 854 855 851 852 9,000
2025/11/18 857 857 851 853 21,000
2025/11/17 866 866 855 857 18,200
2025/11/14 862 864 860 862 16,600
2025/11/13 863 865 860 865 12,100
2025/11/12 858 863 856 859 18,600
2025/11/11 859 860 854 857 19,500
2025/11/10 855 859 853 856 29,100
2025/11/07 845 848 842 848 18,900
2025/11/06 844 845 840 843 15,200
2025/11/05 841 842 835 842 64,300
2025/11/04 853 853 837 844 97,400
2025/10/31 851 856 848 851 39,700
2025/10/30 855 858 848 850 74,700
2025/10/29 873 874 851 852 135,900
2025/10/28 882 883 874 874 44,400
2025/10/27 888 889 881 882 47,100
2025/10/24 884 886 883 884 28,200
2025/10/23 873 891 871 884 170,500
2025/10/22 872 874 871 873 8,100
2025/10/21 872 873 869 871 21,800
2025/10/20 869 874 867 874 25,800
2025/10/17 868 870 862 864 22,800
2025/10/16 869 871 861 869 66,500
2025/10/15 861 873 860 873 38,600
2025/10/14 860 863 855 860 51,500
2025/10/10 870 872 863 864 32,100
2025/10/09 870 872 868 872 25,100
2025/10/08 870 873 870 871 10,900
2025/10/07 870 874 870 873 25,400
2025/10/06 869 875 869 875 85,300
2025/10/03 857 862 857 860 11,300
2025/10/02 863 863 856 859 33,600
2025/10/01 869 870 861 862 58,400
2025/09/30 870 870 864 869 29,400
2025/09/29 870 872 865 868 43,500
2025/09/26 867 869 864 867 47,000
2025/09/25 864 866 861 866 20,700
2025/09/24 864 866 862 864 31,200
2025/09/22 864 865 863 865 32,300
2025/09/19 868 868 862 863 35,700
2025/09/18 869 869 865 868 16,400
2025/09/17 869 869 865 869 28,400
2025/09/16 864 869 864 868 35,400
2025/09/12 863 865 862 862 14,500
2025/09/11 863 865 861 864 20,200
2025/09/10 865 865 859 861 20,900
2025/09/09 872 872 861 865 28,400
2025/09/08 870 874 869 869 45,500
2025/09/05 862 866 859 866 27,000
2025/09/04 855 862 854 862 41,700
2025/09/03 858 858 853 854 21,900
2025/09/02 856 858 855 857 83,000
2025/09/01 866 866 857 857 129,700
2025/08/29 868 868 860 866 157,300
2025/08/28 864 869 858 866 267,400
2025/08/27 895 897 893 897 87,800
2025/08/26 893 895 892 895 39,700
2025/08/25 892 894 891 892 51,100
2025/08/22 890 892 889 892 39,500
2025/08/21 892 892 890 890 20,900
2025/08/20 890 893 890 892 37,900
2025/08/19 888 890 887 890 50,700
2025/08/18 889 889 888 888 27,000
2025/08/15 887 889 886 889 34,000
2025/08/14 888 889 887 888 43,500
2025/08/13 890 890 887 888 31,100
2025/08/12 890 890 888 890 36,400
2025/08/08 886 889 884 889 31,600
2025/08/07 887 889 886 886 38,900
2025/08/06 884 887 884 886 17,800
2025/08/05 886 888 884 885 19,700
2025/08/04 882 886 880 886 28,100
2025/08/01 885 888 880 883 52,200
2025/07/31 885 889 884 888 23,800
2025/07/30 884 888 881 886 33,500
2025/07/29 886 887 884 885 18,500
2025/07/28 887 890 885 888 26,800
2025/07/25 893 893 885 887 27,500
2025/07/24 887 895 887 892 36,400
2025/07/23 889 889 885 886 33,000
2025/07/22 887 887 884 887 21,000
2025/07/18 883 887 882 885 13,900
2025/07/17 887 889 882 882 20,900
2025/07/16 886 889 883 883 30,200
2025/07/15 877 890 877 883 31,000
2025/07/14 883 883 876 877 31,000
2025/07/11 886 888 879 884 57,000
2025/07/10 883 889 875 885 35,200
2025/07/09 870 872 869 872 14,700
2025/07/08 860 871 860 868 21,600
2025/07/07 863 863 858 859 11,100
2025/07/04 858 859 856 857 13,500
2025/07/03 860 861 858 858 8,800
2025/07/02 861 863 859 860 10,200
2025/07/01 860 862 859 860 13,800
2025/06/30 863 865 861 863 14,400
2025/06/27 860 862 858 861 12,300
2025/06/26 862 862 859 859 6,500
2025/06/25 860 862 859 862 6,100
2025/06/24 859 860 857 860 5,600
2025/06/23 859 859 850 857 17,800
2025/06/20 864 864 860 861 5,400
2025/06/19 861 863 859 863 8,400
2025/06/18 864 864 858 861 8,400
2025/06/17 863 863 858 862 8,100
2025/06/16 857 859 856 858 5,800
2025/06/13 862 863 856 857 7,800
2025/06/12 862 862 857 862 8,900
2025/06/11 859 860 858 860 7,100
2025/06/10 863 863 855 858 8,000
2025/06/09 862 862 857 860 6,300
2025/06/06 860 860 856 859 4,600
2025/06/05 855 858 852 854 11,200
2025/06/04 861 862 856 857 4,700
2025/06/03 858 862 856 861 9,500
2025/06/02 865 865 858 863 11,900
2025/05/30 862 862 857 859 9,200
2025/05/29 860 860 856 860 7,900
2025/05/28 859 859 856 859 6,100
2025/05/27 855 858 855 858 8,100
2025/05/26 850 856 850 853 7,100
2025/05/23 854 855 846 853 7,000
2025/05/22 853 854 851 854 4,800
2025/05/21 846 853 846 853 2,800
2025/05/20 849 854 845 851 12,400
2025/05/19 851 852 848 849 9,100
2025/05/16 849 852 846 847 5,700
2025/05/15 845 848 844 846 5,800
2025/05/14 846 848 845 845 2,700
2025/05/13 851 852 842 845 10,200
2025/05/12 842 847 840 840 12,000
2025/05/09 841 845 840 841 4,800
2025/05/08 844 844 840 841 4,300
2025/05/07 842 853 841 841 10,400
2025/05/02 857 857 844 844 10,700
2025/05/01 854 854 848 851 7,800
2025/04/30 850 853 845 853 12,600
2025/04/28 838 846 836 846 7,900
2025/04/25 839 840 834 835 4,100
2025/04/24 842 842 835 835 6,900
2025/04/23 839 843 838 841 6,800
2025/04/22 838 844 837 839 5,800
2025/04/21 847 847 840 845 4,900
2025/04/18 837 846 837 845 5,300

このページの先頭へ