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
2026/07/06 861 866 858 861 20,700
2026/07/03 847 858 847 852 14,300
2026/07/02 847 854 846 848 16,600
2026/07/01 850 850 842 846 13,300
2026/06/30 840 845 840 841 11,300
2026/06/29 834 842 834 841 10,700
2026/06/26 827 832 827 832 12,500
2026/06/25 835 835 826 828 17,000
2026/06/24 827 831 824 825 33,600
2026/06/23 838 838 826 828 32,000
2026/06/22 839 843 836 838 12,800
2026/06/19 840 841 833 839 15,900
2026/06/18 842 842 835 836 9,000
2026/06/17 829 840 829 838 24,900
2026/06/16 835 835 828 831 14,700
2026/06/15 825 840 824 836 15,500
2026/06/12 823 825 822 822 15,200
2026/06/11 831 831 815 821 84,200
2026/06/10 837 841 825 831 55,100
2026/06/09 838 839 830 831 16,100
2026/06/08 839 840 828 830 34,600
2026/06/05 831 844 830 840 24,300
2026/06/04 829 833 828 830 12,800
2026/06/03 824 835 820 829 20,800
2026/06/02 843 843 819 824 92,500
2026/06/01 854 854 837 840 27,400
2026/05/29 845 850 839 847 37,100
2026/05/28 841 841 837 841 15,500
2026/05/27 838 838 828 836 27,000
2026/05/26 818 829 810 829 64,300
2026/05/25 847 847 819 821 83,100
2026/05/22 843 844 836 838 28,400
2026/05/21 839 845 836 836 18,700
2026/05/20 843 843 830 837 50,900
2026/05/19 845 853 841 841 38,600
2026/05/18 860 860 833 834 112,000
2026/05/15 861 865 859 860 16,700
2026/05/14 868 870 861 861 16,400
2026/05/13 867 871 867 867 10,900
2026/05/12 869 874 866 866 10,400
2026/05/11 875 875 869 869 7,500
2026/05/08 867 868 865 865 13,100
2026/05/07 867 868 865 865 11,600
2026/05/01 865 868 862 865 7,700
2026/04/30 867 867 863 865 11,700
2026/04/28 861 867 861 867 8,400
2026/04/27 860 867 860 861 19,400
2026/04/24 866 867 858 863 34,400
2026/04/23 866 870 861 866 35,900
2026/04/22 875 875 870 871 14,300
2026/04/21 878 878 870 870 12,800
2026/04/20 879 882 875 878 28,900
2026/04/17 870 880 869 877 34,900
2026/04/16 869 872 861 868 40,900
2026/04/15 868 880 859 862 108,100
2026/04/14 881 881 873 874 37,300
2026/04/13 880 884 875 877 32,700
2026/04/10 899 899 882 883 18,700
2026/04/09 898 900 891 892 20,300
2026/04/08 903 904 895 896 16,800
2026/04/07 889 902 889 897 24,200
2026/04/06 885 891 885 889 14,600
2026/04/03 883 892 883 884 11,800
2026/03/27 893 902 892 900 40,000
2026/03/26 896 901 891 893 37,900
2026/03/25 890 897 890 894 18,300
2026/03/24 883 886 875 885 25,200
2026/03/23 882 882 867 869 66,100
2026/03/19 892 894 881 883 22,100
2026/03/18 895 903 893 895 29,200
2026/03/17 892 895 887 893 21,300
2026/03/16 885 890 880 885 32,300
2026/03/13 888 888 883 885 33,900
2026/03/12 897 900 888 892 49,600
2026/03/11 902 904 898 899 50,100
2026/03/10 901 901 896 900 39,600
2026/03/09 888 896 879 891 55,800
2026/03/06 886 900 884 900 39,400
2026/03/05 885 900 883 892 69,600
2026/03/04 874 874 858 865 94,600
2026/03/03 900 900 885 886 82,700
2026/03/02 904 904 888 900 54,100
2026/02/27 896 908 890 907 164,900
2026/02/26 882 900 877 895 194,700
2026/02/25 901 904 899 901 97,800
2026/02/24 902 908 897 901 63,300
2026/02/20 904 906 899 902 43,500
2026/02/19 907 910 901 902 50,000
2026/02/18 908 908 902 904 26,100
2026/02/17 905 906 900 904 32,400
2026/02/16 906 908 904 905 31,800
2026/02/13 907 908 897 902 69,000
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

このページの先頭へ