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 |
---|---|---|---|---|---|
2014/12/30 | 718 | 718 | 714 | 717 | 8,900 |
2014/12/29 | 718 | 718 | 713 | 713 | 17,400 |
2014/12/26 | 712 | 715 | 710 | 714 | 15,400 |
2014/12/25 | 711 | 711 | 709 | 711 | 14,500 |
2014/12/24 | 710 | 711 | 709 | 710 | 12,000 |
2014/12/22 | 708 | 710 | 708 | 710 | 10,200 |
2014/12/19 | 711 | 711 | 707 | 708 | 12,400 |
2014/12/18 | 710 | 710 | 707 | 707 | 9,800 |
2014/12/17 | 710 | 710 | 706 | 708 | 10,200 |
2014/12/16 | 710 | 711 | 706 | 706 | 13,200 |
2014/12/15 | 710 | 711 | 708 | 708 | 14,200 |
2014/12/12 | 711 | 711 | 709 | 710 | 7,500 |
2014/12/11 | 710 | 711 | 707 | 708 | 13,100 |
2014/12/10 | 710 | 710 | 707 | 710 | 11,400 |
2014/12/09 | 710 | 710 | 708 | 709 | 4,900 |
2014/12/08 | 710 | 710 | 707 | 708 | 8,200 |
2014/12/05 | 707 | 709 | 705 | 707 | 14,200 |
2014/12/04 | 710 | 710 | 708 | 708 | 7,000 |
2014/12/03 | 709 | 710 | 708 | 709 | 7,800 |
2014/12/02 | 706 | 708 | 704 | 707 | 15,100 |
2014/12/01 | 705 | 705 | 702 | 705 | 12,600 |
2014/11/28 | 702 | 705 | 702 | 702 | 10,200 |
2014/11/27 | 702 | 704 | 702 | 704 | 7,800 |
2014/11/26 | 701 | 702 | 700 | 702 | 4,900 |
2014/11/25 | 703 | 703 | 701 | 701 | 5,600 |
2014/11/21 | 702 | 704 | 701 | 702 | 4,700 |
2014/11/20 | 702 | 703 | 701 | 702 | 3,400 |
2014/11/19 | 701 | 703 | 701 | 703 | 1,300 |
2014/11/18 | 699 | 704 | 699 | 700 | 5,500 |
2014/11/17 | 701 | 704 | 699 | 699 | 8,100 |
2014/11/14 | 701 | 703 | 701 | 701 | 4,000 |
2014/11/13 | 703 | 704 | 701 | 701 | 6,700 |
2014/11/12 | 703 | 703 | 701 | 702 | 3,400 |
2014/11/11 | 704 | 704 | 700 | 700 | 6,500 |
2014/11/10 | 700 | 702 | 700 | 700 | 8,200 |
2014/11/07 | 700 | 700 | 699 | 699 | 2,500 |
2014/11/06 | 701 | 701 | 698 | 699 | 3,400 |
2014/11/05 | 697 | 701 | 697 | 701 | 5,100 |
2014/11/04 | 697 | 700 | 696 | 697 | 11,200 |
2014/10/31 | 694 | 700 | 694 | 697 | 10,100 |
2014/10/30 | 700 | 700 | 694 | 695 | 13,000 |
2014/10/29 | 700 | 700 | 697 | 699 | 1,500 |
2014/10/28 | 700 | 700 | 696 | 696 | 5,100 |
2014/10/27 | 698 | 699 | 698 | 698 | 2,000 |
2014/10/24 | 699 | 701 | 696 | 701 | 4,500 |
2014/10/23 | 700 | 701 | 697 | 701 | 3,100 |
2014/10/22 | 700 | 701 | 694 | 700 | 6,700 |
2014/10/21 | 700 | 701 | 696 | 701 | 5,000 |
2014/10/20 | 700 | 700 | 698 | 698 | 4,300 |
2014/10/17 | 688 | 696 | 688 | 696 | 10,100 |
2014/10/16 | 695 | 695 | 690 | 693 | 9,200 |
2014/10/15 | 695 | 697 | 691 | 693 | 6,300 |
2014/10/14 | 692 | 694 | 689 | 693 | 20,900 |
2014/10/10 | 700 | 700 | 697 | 698 | 13,900 |
2014/10/09 | 700 | 701 | 698 | 700 | 7,000 |
2014/10/08 | 699 | 700 | 698 | 700 | 9,700 |
2014/10/07 | 702 | 702 | 700 | 702 | 4,800 |
2014/10/06 | 705 | 705 | 699 | 700 | 7,000 |
2014/10/03 | 700 | 703 | 699 | 700 | 9,900 |
2014/10/02 | 701 | 702 | 698 | 700 | 13,000 |
2014/10/01 | 704 | 704 | 700 | 702 | 6,500 |
2014/09/30 | 702 | 704 | 700 | 700 | 11,200 |
2014/09/29 | 702 | 705 | 702 | 704 | 5,100 |
2014/09/26 | 701 | 704 | 700 | 702 | 8,700 |
2014/09/25 | 702 | 702 | 700 | 700 | 16,700 |
2014/09/24 | 701 | 701 | 700 | 701 | 10,100 |
2014/09/22 | 701 | 702 | 700 | 701 | 9,500 |
2014/09/19 | 701 | 703 | 700 | 700 | 2,400 |
2014/09/18 | 700 | 703 | 699 | 700 | 7,800 |
2014/09/17 | 700 | 702 | 700 | 700 | 8,100 |
2014/09/16 | 701 | 702 | 700 | 700 | 9,700 |
2014/09/12 | 700 | 703 | 700 | 700 | 2,500 |
2014/09/11 | 701 | 703 | 699 | 700 | 6,500 |
2014/09/10 | 701 | 702 | 699 | 699 | 9,000 |
2014/09/09 | 700 | 701 | 699 | 699 | 13,800 |
2014/09/08 | 699 | 700 | 698 | 698 | 11,000 |
2014/09/05 | 700 | 700 | 697 | 698 | 4,600 |
2014/09/04 | 700 | 701 | 697 | 700 | 12,200 |
2014/09/03 | 702 | 702 | 698 | 700 | 7,200 |
2014/09/02 | 702 | 702 | 698 | 700 | 15,000 |
2014/09/01 | 701 | 702 | 700 | 700 | 12,400 |
2014/08/29 | 703 | 703 | 700 | 702 | 17,600 |
2014/08/28 | 699 | 702 | 698 | 701 | 21,800 |
2014/08/27 | 696 | 702 | 696 | 698 | 68,100 |
2014/08/26 | 711 | 712 | 710 | 711 | 69,400 |
2014/08/25 | 712 | 719 | 708 | 711 | 128,400 |
2014/08/22 | 710 | 712 | 709 | 710 | 236,000 |
2014/08/21 | 730 | 734 | 728 | 728 | 12,100 |
2014/08/20 | 737 | 737 | 729 | 729 | 15,300 |
2014/08/19 | 732 | 738 | 731 | 738 | 9,400 |
2014/08/18 | 731 | 739 | 731 | 732 | 10,000 |
2014/08/15 | 738 | 738 | 731 | 732 | 6,200 |
2014/08/14 | 736 | 736 | 730 | 730 | 17,500 |
2014/08/13 | 735 | 742 | 735 | 736 | 14,100 |
2014/08/12 | 746 | 746 | 740 | 746 | 8,400 |
2014/08/11 | 745 | 746 | 740 | 746 | 10,600 |
2014/08/08 | 745 | 745 | 737 | 741 | 7,500 |
2014/08/07 | 738 | 744 | 738 | 744 | 4,500 |
2014/08/06 | 743 | 743 | 737 | 737 | 7,900 |
2014/08/05 | 740 | 746 | 740 | 742 | 8,700 |
2014/08/04 | 741 | 742 | 740 | 740 | 3,600 |
2014/08/01 | 746 | 746 | 741 | 741 | 4,600 |
2014/07/31 | 742 | 745 | 741 | 741 | 6,600 |
2014/07/30 | 746 | 746 | 742 | 742 | 8,000 |
2014/07/29 | 736 | 740 | 736 | 740 | 9,300 |
2014/07/28 | 735 | 738 | 730 | 735 | 6,500 |
2014/07/25 | 732 | 734 | 728 | 730 | 6,800 |
2014/07/24 | 729 | 731 | 726 | 726 | 10,600 |
2014/07/23 | 728 | 728 | 726 | 728 | 4,000 |
2014/07/22 | 725 | 727 | 725 | 726 | 5,100 |
2014/07/18 | 726 | 730 | 724 | 728 | 5,800 |
2014/07/17 | 730 | 731 | 726 | 730 | 3,900 |
2014/07/16 | 727 | 730 | 726 | 728 | 4,400 |
2014/07/15 | 724 | 727 | 724 | 727 | 6,500 |
2014/07/14 | 722 | 729 | 722 | 727 | 7,300 |
2014/07/11 | 730 | 730 | 723 | 723 | 6,000 |
2014/07/10 | 731 | 734 | 723 | 724 | 20,100 |
2014/07/09 | 726 | 730 | 726 | 728 | 14,600 |
2014/07/08 | 724 | 727 | 723 | 726 | 5,700 |
2014/07/07 | 724 | 727 | 724 | 727 | 5,900 |
2014/07/04 | 726 | 726 | 722 | 723 | 8,200 |
2014/07/03 | 723 | 725 | 722 | 723 | 3,500 |
2014/07/02 | 724 | 727 | 722 | 722 | 4,200 |
2014/07/01 | 725 | 726 | 723 | 723 | 7,100 |
2014/06/30 | 722 | 724 | 722 | 724 | 4,100 |
2014/06/27 | 724 | 724 | 721 | 723 | 5,800 |
2014/06/26 | 723 | 725 | 720 | 724 | 4,500 |
2014/06/25 | 723 | 723 | 720 | 723 | 5,100 |
2014/06/24 | 723 | 723 | 717 | 720 | 7,100 |
2014/06/23 | 720 | 722 | 717 | 718 | 13,200 |
2014/06/20 | 719 | 720 | 715 | 720 | 4,500 |
2014/06/19 | 719 | 719 | 715 | 719 | 5,600 |
2014/06/18 | 715 | 719 | 714 | 719 | 5,700 |
2014/06/17 | 716 | 717 | 715 | 716 | 3,400 |
2014/06/16 | 719 | 719 | 715 | 715 | 11,000 |
2014/06/13 | 714 | 718 | 714 | 714 | 5,800 |
2014/06/12 | 716 | 716 | 712 | 713 | 3,000 |
2014/06/11 | 712 | 716 | 712 | 713 | 3,100 |
2014/06/10 | 718 | 718 | 715 | 717 | 7,200 |
2014/06/09 | 717 | 719 | 715 | 718 | 9,300 |
2014/06/06 | 713 | 717 | 711 | 717 | 11,200 |
2014/06/05 | 712 | 712 | 708 | 709 | 2,300 |
2014/06/04 | 712 | 712 | 706 | 712 | 4,500 |
2014/06/03 | 710 | 711 | 707 | 711 | 5,400 |
2014/06/02 | 703 | 710 | 703 | 710 | 6,600 |
2014/05/30 | 710 | 710 | 702 | 703 | 6,000 |
2014/05/29 | 709 | 709 | 701 | 705 | 8,300 |
2014/05/28 | 701 | 710 | 701 | 705 | 8,800 |
2014/05/27 | 704 | 706 | 704 | 704 | 5,400 |
2014/05/26 | 703 | 704 | 701 | 704 | 4,400 |
2014/05/23 | 704 | 704 | 699 | 704 | 3,900 |
2014/05/22 | 698 | 701 | 697 | 701 | 2,600 |
2014/05/21 | 698 | 700 | 698 | 698 | 700 |
2014/05/20 | 697 | 699 | 697 | 699 | 1,400 |
2014/05/19 | 702 | 703 | 697 | 698 | 2,800 |
2014/05/16 | 697 | 700 | 697 | 700 | 3,400 |
2014/05/15 | 703 | 703 | 697 | 697 | 4,000 |
2014/05/14 | 700 | 703 | 697 | 697 | 3,700 |
2014/05/13 | 700 | 700 | 697 | 697 | 3,800 |
2014/05/12 | 704 | 704 | 698 | 698 | 6,200 |
2014/05/09 | 700 | 700 | 700 | 700 | 900 |
2014/05/08 | 700 | 703 | 698 | 698 | 3,400 |
2014/05/07 | 699 | 699 | 698 | 698 | 2,800 |
2014/05/02 | 701 | 702 | 700 | 701 | 700 |
2014/05/01 | 698 | 702 | 697 | 701 | 4,000 |
2014/04/30 | 704 | 704 | 697 | 698 | 4,400 |
2014/04/28 | 700 | 705 | 697 | 698 | 7,300 |
2014/04/25 | 698 | 705 | 698 | 700 | 3,300 |
2014/04/24 | 695 | 701 | 695 | 698 | 4,400 |
2014/04/23 | 695 | 704 | 695 | 701 | 2,700 |
2014/04/22 | 700 | 703 | 696 | 697 | 9,400 |
2014/04/21 | 702 | 710 | 699 | 705 | 17,300 |
2014/04/18 | 703 | 704 | 698 | 701 | 3,500 |
2014/04/17 | 701 | 703 | 698 | 703 | 4,100 |
2014/04/16 | 698 | 701 | 698 | 701 | 1,500 |
2014/04/15 | 703 | 703 | 696 | 698 | 4,600 |
2014/04/14 | 698 | 702 | 698 | 702 | 2,600 |
2014/04/11 | 698 | 698 | 697 | 698 | 3,400 |
2014/04/10 | 698 | 699 | 697 | 698 | 4,400 |
2014/04/09 | 703 | 703 | 698 | 699 | 4,700 |
2014/04/08 | 703 | 703 | 701 | 703 | 2,600 |
2014/04/07 | 697 | 702 | 697 | 701 | 2,800 |
2014/04/04 | 696 | 698 | 696 | 698 | 5,100 |
2014/04/03 | 699 | 700 | 695 | 696 | 5,200 |
2014/04/02 | 696 | 697 | 696 | 697 | 4,700 |
2014/04/01 | 698 | 698 | 697 | 697 | 1,200 |
2014/03/31 | 691 | 696 | 691 | 694 | 3,200 |
2014/03/28 | 694 | 694 | 690 | 694 | 8,200 |
2014/03/27 | 690 | 695 | 689 | 693 | 2,000 |
2014/03/26 | 690 | 691 | 689 | 690 | 8,400 |
2014/03/25 | 690 | 695 | 690 | 690 | 7,900 |
2014/03/24 | 690 | 695 | 690 | 695 | 7,700 |
2014/03/20 | 691 | 692 | 691 | 691 | 2,300 |
2014/03/19 | 690 | 692 | 690 | 691 | 7,700 |
2014/03/18 | 691 | 694 | 691 | 691 | 4,300 |
2014/03/17 | 692 | 693 | 690 | 691 | 7,100 |
2014/03/14 | 694 | 694 | 691 | 691 | 5,600 |
2014/03/13 | 695 | 695 | 692 | 695 | 2,300 |
2014/03/12 | 691 | 694 | 691 | 691 | 9,400 |
2014/03/11 | 692 | 695 | 691 | 691 | 6,900 |
2014/03/10 | 694 | 695 | 693 | 693 | 5,700 |
2014/03/07 | 691 | 695 | 691 | 693 | 5,700 |
2014/03/06 | 697 | 698 | 692 | 692 | 5,100 |
2014/03/05 | 694 | 695 | 691 | 695 | 6,700 |
2014/03/04 | 694 | 697 | 693 | 694 | 2,900 |
2014/03/03 | 693 | 696 | 691 | 694 | 11,400 |
2014/02/28 | 693 | 697 | 692 | 693 | 6,800 |
2014/02/27 | 696 | 697 | 692 | 693 | 8,700 |
2014/02/26 | 690 | 698 | 687 | 691 | 40,900 |
2014/02/25 | 715 | 716 | 714 | 715 | 28,600 |
2014/02/24 | 716 | 716 | 714 | 715 | 28,500 |
2014/02/21 | 716 | 716 | 715 | 716 | 10,400 |
2014/02/20 | 717 | 717 | 714 | 714 | 8,600 |
2014/02/19 | 716 | 717 | 714 | 716 | 8,600 |
2014/02/18 | 718 | 718 | 713 | 717 | 15,600 |
2014/02/17 | 718 | 718 | 716 | 718 | 6,700 |
2014/02/14 | 718 | 718 | 715 | 718 | 11,300 |
2014/02/13 | 716 | 719 | 716 | 717 | 6,000 |
2014/02/12 | 719 | 720 | 716 | 718 | 10,300 |
2014/02/10 | 719 | 719 | 715 | 715 | 17,000 |
2014/02/07 | 714 | 718 | 710 | 715 | 7,900 |
2014/02/06 | 716 | 719 | 708 | 710 | 11,100 |
2014/02/05 | 708 | 718 | 708 | 711 | 11,600 |
2014/02/04 | 715 | 715 | 699 | 702 | 28,800 |
2014/02/03 | 721 | 721 | 717 | 717 | 9,100 |
2014/01/31 | 723 | 725 | 717 | 718 | 12,000 |
2014/01/30 | 725 | 725 | 720 | 720 | 9,500 |
2014/01/29 | 716 | 725 | 716 | 725 | 9,900 |
2014/01/28 | 715 | 720 | 715 | 720 | 11,200 |
2014/01/27 | 715 | 715 | 711 | 715 | 15,000 |
2014/01/24 | 715 | 719 | 714 | 715 | 9,500 |
2014/01/23 | 717 | 720 | 717 | 717 | 15,700 |
2014/01/22 | 717 | 718 | 715 | 718 | 5,800 |
2014/01/21 | 717 | 718 | 714 | 717 | 8,200 |
2014/01/20 | 716 | 717 | 712 | 713 | 8,900 |
2014/01/17 | 707 | 715 | 707 | 715 | 9,500 |
2014/01/16 | 710 | 710 | 707 | 710 | 10,700 |
2014/01/15 | 710 | 710 | 708 | 709 | 2,500 |
2014/01/14 | 710 | 710 | 705 | 708 | 13,200 |
2014/01/10 | 710 | 710 | 708 | 710 | 8,100 |
2014/01/09 | 710 | 710 | 707 | 708 | 20,400 |
2014/01/08 | 709 | 709 | 706 | 708 | 8,300 |
2014/01/07 | 710 | 710 | 706 | 706 | 7,800 |
2014/01/06 | 709 | 709 | 705 | 706 | 12,100 |