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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/17 | 841 | 843 | 838 | 838 | 6,800 |
| 2025/04/16 | 835 | 844 | 833 | 841 | 7,700 |
| 2025/04/15 | 835 | 844 | 832 | 834 | 10,800 |
| 2025/04/14 | 837 | 846 | 837 | 842 | 17,000 |
| 2025/04/11 | 806 | 829 | 806 | 829 | 13,600 |
| 2025/04/10 | 836 | 836 | 812 | 836 | 9,500 |
| 2025/04/09 | 808 | 819 | 800 | 809 | 16,800 |
| 2025/04/08 | 785 | 825 | 785 | 808 | 28,700 |
| 2025/04/07 | 799 | 805 | 765 | 767 | 86,200 |
| 2025/04/04 | 841 | 854 | 812 | 825 | 55,000 |
| 2025/04/03 | 840 | 844 | 831 | 839 | 14,800 |
| 2025/04/02 | 859 | 859 | 851 | 851 | 5,800 |
| 2025/04/01 | 861 | 861 | 856 | 859 | 3,100 |
| 2025/03/31 | 856 | 860 | 853 | 860 | 10,600 |
| 2025/03/28 | 865 | 865 | 860 | 863 | 4,700 |
| 2025/03/27 | 863 | 867 | 858 | 865 | 21,600 |
| 2025/03/26 | 863 | 863 | 855 | 862 | 10,400 |
| 2025/03/25 | 859 | 863 | 856 | 863 | 11,600 |
| 2025/03/24 | 863 | 863 | 856 | 858 | 10,600 |
| 2025/03/21 | 855 | 860 | 855 | 860 | 31,000 |
| 2025/03/19 | 846 | 851 | 845 | 850 | 11,600 |
| 2025/03/18 | 845 | 852 | 844 | 845 | 25,600 |
| 2025/03/17 | 840 | 844 | 838 | 840 | 15,900 |
| 2025/03/14 | 837 | 841 | 836 | 837 | 8,400 |
| 2025/03/13 | 841 | 842 | 836 | 838 | 9,700 |
| 2025/03/12 | 833 | 841 | 833 | 840 | 7,500 |
| 2025/03/11 | 836 | 836 | 824 | 833 | 28,000 |
| 2025/03/10 | 844 | 844 | 835 | 835 | 17,500 |
| 2025/03/07 | 843 | 843 | 836 | 836 | 16,200 |
| 2025/03/06 | 843 | 846 | 840 | 843 | 77,800 |
| 2025/03/05 | 835 | 843 | 833 | 842 | 92,000 |
| 2025/03/04 | 832 | 840 | 831 | 835 | 21,400 |
| 2025/03/03 | 836 | 837 | 830 | 834 | 19,500 |
| 2025/02/28 | 841 | 841 | 830 | 834 | 153,200 |
| 2025/02/27 | 845 | 845 | 836 | 841 | 166,300 |
| 2025/02/26 | 872 | 872 | 860 | 862 | 50,000 |
| 2025/02/25 | 861 | 869 | 860 | 868 | 40,600 |
| 2025/02/21 | 863 | 868 | 850 | 852 | 48,800 |
| 2025/02/20 | 878 | 879 | 866 | 870 | 26,100 |
| 2025/02/19 | 880 | 881 | 878 | 879 | 16,900 |
| 2025/02/18 | 882 | 885 | 880 | 881 | 15,400 |
| 2025/02/17 | 882 | 885 | 882 | 882 | 11,300 |
| 2025/02/14 | 885 | 886 | 880 | 882 | 6,100 |
| 2025/02/13 | 882 | 885 | 880 | 885 | 8,300 |
| 2025/02/12 | 879 | 883 | 876 | 883 | 20,600 |
| 2025/02/10 | 880 | 884 | 879 | 882 | 11,000 |
| 2025/02/07 | 881 | 885 | 880 | 883 | 8,400 |
| 2025/02/06 | 869 | 882 | 869 | 879 | 15,300 |
| 2025/02/05 | 868 | 873 | 862 | 868 | 29,000 |
| 2025/02/04 | 870 | 877 | 868 | 869 | 17,700 |
| 2025/02/03 | 887 | 887 | 868 | 868 | 39,400 |
| 2025/01/31 | 892 | 898 | 890 | 890 | 31,000 |
| 2025/01/30 | 900 | 900 | 895 | 897 | 16,000 |
| 2025/01/29 | 901 | 901 | 894 | 900 | 21,300 |
| 2025/01/28 | 890 | 904 | 890 | 894 | 44,500 |
| 2025/01/27 | 889 | 893 | 888 | 890 | 16,600 |
| 2025/01/24 | 887 | 890 | 885 | 889 | 24,700 |
| 2025/01/23 | 885 | 886 | 882 | 882 | 8,600 |
| 2025/01/22 | 885 | 887 | 882 | 883 | 13,700 |
| 2025/01/21 | 879 | 886 | 879 | 885 | 22,600 |
| 2025/01/20 | 885 | 885 | 877 | 879 | 16,000 |
| 2025/01/17 | 884 | 885 | 878 | 883 | 17,200 |
| 2025/01/16 | 883 | 886 | 878 | 884 | 22,800 |
| 2025/01/15 | 865 | 889 | 864 | 886 | 105,500 |
| 2025/01/14 | 852 | 852 | 846 | 850 | 24,400 |
| 2025/01/10 | 849 | 850 | 846 | 850 | 13,400 |
| 2025/01/09 | 856 | 856 | 844 | 850 | 32,500 |
| 2025/01/08 | 856 | 857 | 855 | 856 | 14,600 |
| 2025/01/07 | 855 | 858 | 852 | 858 | 37,400 |
| 2025/01/06 | 849 | 851 | 846 | 851 | 43,000 |
| 2024/12/30 | 832 | 839 | 832 | 839 | 37,700 |
| 2024/12/27 | 819 | 830 | 819 | 830 | 42,000 |
| 2024/12/26 | 815 | 819 | 810 | 819 | 56,300 |
| 2024/12/25 | 815 | 815 | 808 | 815 | 24,700 |
| 2024/12/24 | 808 | 813 | 807 | 813 | 31,200 |
| 2024/12/23 | 805 | 810 | 804 | 810 | 43,500 |
| 2024/12/20 | 807 | 809 | 804 | 809 | 33,500 |
| 2024/12/19 | 811 | 812 | 804 | 807 | 37,100 |
| 2024/12/18 | 813 | 815 | 812 | 813 | 9,500 |
| 2024/12/17 | 817 | 819 | 815 | 815 | 11,600 |
| 2024/12/16 | 818 | 819 | 814 | 819 | 26,600 |
| 2024/12/13 | 824 | 824 | 817 | 818 | 12,900 |
| 2024/12/12 | 826 | 826 | 818 | 818 | 27,000 |
| 2024/12/11 | 826 | 826 | 822 | 824 | 17,200 |
| 2024/12/10 | 829 | 829 | 824 | 827 | 26,400 |
| 2024/12/09 | 823 | 825 | 823 | 825 | 13,000 |
| 2024/12/06 | 825 | 825 | 823 | 824 | 15,300 |
| 2024/12/05 | 829 | 829 | 824 | 825 | 22,400 |
| 2024/12/04 | 835 | 835 | 825 | 828 | 22,000 |
| 2024/12/03 | 830 | 833 | 829 | 833 | 33,900 |
| 2024/12/02 | 830 | 831 | 829 | 830 | 18,300 |
| 2024/11/29 | 830 | 832 | 828 | 829 | 12,500 |
| 2024/11/28 | 828 | 834 | 828 | 831 | 8,400 |
| 2024/11/27 | 837 | 838 | 828 | 831 | 16,900 |
| 2024/11/26 | 837 | 838 | 832 | 836 | 5,900 |
| 2024/11/25 | 833 | 837 | 833 | 833 | 11,700 |
| 2024/11/22 | 830 | 834 | 828 | 833 | 8,900 |
| 2024/11/21 | 826 | 830 | 826 | 829 | 9,200 |
| 2024/11/20 | 828 | 829 | 825 | 827 | 4,500 |
| 2024/11/19 | 830 | 830 | 827 | 828 | 4,900 |
| 2024/11/18 | 828 | 830 | 827 | 828 | 2,500 |
| 2024/11/15 | 825 | 831 | 825 | 831 | 3,200 |
| 2024/11/14 | 828 | 833 | 825 | 831 | 10,000 |
| 2024/11/13 | 831 | 833 | 825 | 831 | 14,200 |
| 2024/11/12 | 833 | 834 | 827 | 827 | 7,900 |
| 2024/11/11 | 834 | 834 | 831 | 833 | 6,900 |
| 2024/11/08 | 831 | 835 | 829 | 835 | 20,700 |
| 2024/11/07 | 830 | 833 | 824 | 829 | 17,700 |
| 2024/11/06 | 834 | 834 | 823 | 830 | 14,600 |
| 2024/11/05 | 835 | 835 | 827 | 828 | 3,700 |
| 2024/11/01 | 835 | 837 | 827 | 829 | 10,800 |
| 2024/10/31 | 832 | 835 | 830 | 835 | 7,600 |
| 2024/10/30 | 833 | 834 | 828 | 832 | 7,200 |
| 2024/10/29 | 825 | 833 | 825 | 833 | 7,800 |
| 2024/10/28 | 823 | 835 | 823 | 827 | 9,400 |
| 2024/10/25 | 832 | 835 | 818 | 823 | 21,800 |
| 2024/10/24 | 835 | 835 | 830 | 832 | 3,900 |
| 2024/10/23 | 842 | 842 | 834 | 835 | 10,200 |
| 2024/10/22 | 853 | 853 | 844 | 844 | 6,000 |
| 2024/10/21 | 853 | 856 | 846 | 853 | 19,300 |
| 2024/10/18 | 850 | 853 | 846 | 850 | 10,400 |
| 2024/10/17 | 845 | 854 | 845 | 850 | 7,000 |
| 2024/10/16 | 845 | 855 | 839 | 849 | 49,900 |
| 2024/10/15 | 838 | 846 | 832 | 846 | 29,900 |
| 2024/10/11 | 827 | 832 | 826 | 831 | 4,500 |
| 2024/10/10 | 835 | 835 | 827 | 827 | 7,900 |
| 2024/10/09 | 828 | 831 | 826 | 830 | 6,100 |
| 2024/10/08 | 828 | 830 | 825 | 830 | 6,900 |
| 2024/10/07 | 832 | 834 | 826 | 831 | 17,000 |
| 2024/10/04 | 825 | 831 | 824 | 829 | 10,200 |