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 |
---|---|---|---|---|---|
2015/12/30 | 868 | 874 | 865 | 871 | 8,600 |
2015/12/29 | 854 | 864 | 854 | 864 | 8,700 |
2015/12/28 | 840 | 860 | 840 | 850 | 9,900 |
2015/12/25 | 853 | 853 | 842 | 843 | 17,200 |
2015/12/24 | 860 | 861 | 851 | 853 | 8,500 |
2015/12/22 | 862 | 863 | 854 | 859 | 8,500 |
2015/12/21 | 860 | 860 | 855 | 856 | 7,600 |
2015/12/18 | 858 | 861 | 853 | 855 | 10,300 |
2015/12/17 | 872 | 872 | 856 | 862 | 6,300 |
2015/12/16 | 858 | 858 | 854 | 856 | 6,600 |
2015/12/15 | 861 | 875 | 857 | 858 | 7,400 |
2015/12/14 | 870 | 872 | 856 | 861 | 11,000 |
2015/12/11 | 864 | 875 | 863 | 872 | 13,700 |
2015/12/10 | 864 | 865 | 856 | 859 | 17,400 |
2015/12/09 | 855 | 859 | 854 | 859 | 6,200 |
2015/12/08 | 860 | 864 | 852 | 857 | 4,800 |
2015/12/07 | 862 | 864 | 859 | 860 | 8,300 |
2015/12/04 | 860 | 860 | 846 | 856 | 15,800 |
2015/12/03 | 856 | 860 | 855 | 859 | 7,100 |
2015/12/02 | 860 | 863 | 852 | 861 | 12,500 |
2015/12/01 | 850 | 858 | 850 | 858 | 18,700 |
2015/11/30 | 846 | 847 | 841 | 847 | 11,000 |
2015/11/27 | 840 | 845 | 838 | 841 | 8,800 |
2015/11/26 | 833 | 840 | 832 | 840 | 9,600 |
2015/11/25 | 833 | 835 | 831 | 835 | 5,800 |
2015/11/24 | 829 | 832 | 828 | 832 | 13,700 |
2015/11/20 | 827 | 827 | 822 | 822 | 2,900 |
2015/11/19 | 827 | 828 | 819 | 821 | 3,000 |
2015/11/18 | 825 | 825 | 820 | 820 | 3,900 |
2015/11/17 | 817 | 830 | 816 | 825 | 5,700 |
2015/11/16 | 816 | 823 | 816 | 820 | 4,900 |
2015/11/13 | 820 | 827 | 818 | 820 | 2,800 |
2015/11/12 | 818 | 828 | 818 | 820 | 4,200 |
2015/11/11 | 820 | 821 | 816 | 817 | 5,100 |
2015/11/10 | 824 | 825 | 821 | 821 | 5,100 |
2015/11/09 | 821 | 824 | 815 | 822 | 8,600 |
2015/11/06 | 820 | 826 | 817 | 826 | 7,800 |
2015/11/05 | 816 | 820 | 816 | 818 | 4,200 |
2015/11/04 | 820 | 820 | 816 | 816 | 8,300 |
2015/11/02 | 815 | 820 | 810 | 815 | 5,200 |
2015/10/30 | 815 | 815 | 810 | 815 | 6,100 |
2015/10/29 | 818 | 820 | 811 | 815 | 8,300 |
2015/10/28 | 818 | 819 | 813 | 818 | 2,800 |
2015/10/27 | 817 | 817 | 809 | 810 | 3,800 |
2015/10/26 | 807 | 816 | 805 | 816 | 13,000 |
2015/10/23 | 803 | 805 | 800 | 801 | 7,200 |
2015/10/22 | 800 | 803 | 795 | 802 | 4,600 |
2015/10/21 | 799 | 802 | 796 | 800 | 3,000 |
2015/10/20 | 800 | 802 | 798 | 801 | 2,200 |
2015/10/19 | 812 | 812 | 800 | 800 | 4,700 |
2015/10/16 | 799 | 800 | 797 | 797 | 7,400 |
2015/10/15 | 795 | 802 | 795 | 800 | 6,900 |
2015/10/14 | 821 | 823 | 792 | 795 | 13,600 |
2015/10/13 | 800 | 827 | 800 | 815 | 29,700 |
2015/10/09 | 785 | 789 | 780 | 789 | 6,400 |
2015/10/08 | 786 | 790 | 778 | 783 | 5,000 |
2015/10/07 | 780 | 786 | 779 | 786 | 6,400 |
2015/10/06 | 777 | 780 | 775 | 780 | 1,100 |
2015/10/05 | 777 | 784 | 772 | 773 | 5,800 |
2015/10/02 | 762 | 776 | 762 | 772 | 1,900 |
2015/10/01 | 756 | 776 | 754 | 764 | 7,100 |
2015/09/30 | 753 | 761 | 753 | 761 | 2,100 |
2015/09/29 | 764 | 770 | 750 | 751 | 11,000 |
2015/09/28 | 760 | 770 | 760 | 764 | 6,600 |
2015/09/25 | 753 | 753 | 738 | 748 | 10,700 |
2015/09/24 | 753 | 753 | 745 | 745 | 7,700 |
2015/09/18 | 753 | 753 | 750 | 750 | 3,900 |
2015/09/17 | 750 | 753 | 750 | 753 | 6,100 |
2015/09/16 | 753 | 755 | 751 | 752 | 5,100 |
2015/09/15 | 757 | 759 | 752 | 753 | 7,600 |
2015/09/14 | 756 | 756 | 752 | 753 | 2,800 |
2015/09/11 | 750 | 754 | 741 | 749 | 5,600 |
2015/09/10 | 745 | 760 | 741 | 746 | 11,000 |
2015/09/09 | 734 | 743 | 734 | 743 | 6,100 |
2015/09/08 | 742 | 743 | 730 | 730 | 4,300 |
2015/09/07 | 736 | 740 | 730 | 732 | 15,900 |
2015/09/04 | 756 | 762 | 749 | 749 | 20,400 |
2015/09/03 | 769 | 769 | 755 | 756 | 7,400 |
2015/09/02 | 750 | 773 | 750 | 754 | 17,700 |
2015/09/01 | 795 | 798 | 776 | 776 | 18,600 |
2015/08/31 | 796 | 800 | 791 | 791 | 9,800 |
2015/08/28 | 792 | 798 | 790 | 797 | 21,100 |
2015/08/27 | 821 | 828 | 794 | 795 | 64,200 |
2015/08/26 | 828 | 850 | 828 | 849 | 35,700 |
2015/08/25 | 771 | 835 | 770 | 827 | 39,900 |
2015/08/24 | 833 | 833 | 802 | 824 | 31,800 |
2015/08/21 | 830 | 836 | 827 | 836 | 26,000 |
2015/08/20 | 838 | 840 | 835 | 836 | 11,500 |
2015/08/19 | 841 | 841 | 838 | 839 | 7,100 |
2015/08/18 | 843 | 844 | 840 | 843 | 7,600 |
2015/08/17 | 836 | 845 | 836 | 842 | 11,100 |
2015/08/14 | 840 | 842 | 840 | 840 | 8,800 |
2015/08/13 | 840 | 845 | 838 | 843 | 5,800 |
2015/08/12 | 840 | 846 | 837 | 838 | 11,000 |
2015/08/11 | 847 | 847 | 840 | 842 | 16,200 |
2015/08/10 | 848 | 852 | 841 | 841 | 17,900 |
2015/08/07 | 845 | 847 | 840 | 846 | 12,400 |
2015/08/06 | 846 | 849 | 844 | 846 | 9,200 |
2015/08/05 | 849 | 851 | 842 | 846 | 10,300 |
2015/08/04 | 852 | 852 | 841 | 851 | 12,600 |
2015/08/03 | 850 | 853 | 848 | 851 | 11,400 |
2015/07/31 | 849 | 853 | 849 | 851 | 3,800 |
2015/07/30 | 847 | 857 | 846 | 849 | 6,400 |
2015/07/29 | 859 | 859 | 842 | 846 | 10,200 |
2015/07/28 | 851 | 854 | 831 | 837 | 22,100 |
2015/07/27 | 860 | 862 | 853 | 857 | 7,600 |
2015/07/24 | 858 | 868 | 858 | 861 | 9,500 |
2015/07/23 | 864 | 870 | 857 | 858 | 15,400 |
2015/07/22 | 862 | 864 | 855 | 859 | 9,500 |
2015/07/21 | 863 | 864 | 854 | 864 | 8,700 |
2015/07/17 | 852 | 855 | 852 | 854 | 8,300 |
2015/07/16 | 844 | 851 | 837 | 851 | 14,000 |
2015/07/15 | 850 | 854 | 842 | 850 | 15,100 |
2015/07/14 | 832 | 847 | 828 | 846 | 20,400 |
2015/07/13 | 809 | 830 | 809 | 824 | 18,600 |
2015/07/10 | 837 | 838 | 805 | 807 | 39,200 |
2015/07/09 | 780 | 826 | 750 | 798 | 77,100 |
2015/07/08 | 852 | 863 | 798 | 821 | 53,600 |
2015/07/07 | 880 | 885 | 825 | 865 | 27,000 |
2015/07/06 | 873 | 889 | 859 | 873 | 25,400 |
2015/07/03 | 840 | 860 | 838 | 854 | 40,400 |
2015/07/02 | 810 | 835 | 810 | 831 | 26,400 |
2015/07/01 | 804 | 809 | 789 | 808 | 14,100 |
2015/06/30 | 790 | 800 | 790 | 791 | 11,400 |
2015/06/29 | 799 | 800 | 785 | 800 | 24,400 |
2015/06/26 | 799 | 805 | 793 | 803 | 18,800 |
2015/06/25 | 795 | 803 | 790 | 799 | 20,500 |
2015/06/24 | 785 | 790 | 784 | 790 | 10,500 |
2015/06/23 | 776 | 783 | 775 | 779 | 17,100 |
2015/06/22 | 764 | 779 | 764 | 779 | 22,300 |
2015/06/19 | 765 | 769 | 759 | 767 | 10,100 |
2015/06/18 | 767 | 769 | 758 | 758 | 14,800 |
2015/06/17 | 758 | 769 | 758 | 769 | 15,800 |
2015/06/16 | 756 | 759 | 753 | 756 | 11,700 |
2015/06/15 | 750 | 755 | 750 | 755 | 8,500 |
2015/06/12 | 751 | 751 | 748 | 750 | 4,200 |
2015/06/11 | 752 | 752 | 750 | 750 | 5,200 |
2015/06/10 | 754 | 754 | 750 | 750 | 6,900 |
2015/06/09 | 753 | 753 | 748 | 751 | 3,600 |
2015/06/08 | 751 | 755 | 747 | 753 | 7,700 |
2015/06/05 | 749 | 755 | 744 | 754 | 7,400 |
2015/06/04 | 748 | 753 | 743 | 749 | 7,800 |
2015/06/03 | 755 | 755 | 741 | 753 | 13,100 |
2015/06/02 | 744 | 756 | 743 | 753 | 20,100 |
2015/06/01 | 742 | 746 | 734 | 743 | 12,800 |
2015/05/29 | 739 | 741 | 735 | 741 | 13,800 |
2015/05/28 | 736 | 738 | 734 | 737 | 6,900 |
2015/05/27 | 732 | 737 | 732 | 735 | 8,000 |
2015/05/26 | 734 | 737 | 732 | 734 | 15,800 |
2015/05/25 | 733 | 735 | 731 | 734 | 10,900 |
2015/05/22 | 729 | 732 | 729 | 731 | 3,300 |
2015/05/21 | 734 | 734 | 729 | 729 | 5,400 |
2015/05/20 | 730 | 733 | 729 | 733 | 5,600 |
2015/05/19 | 731 | 732 | 728 | 730 | 6,000 |
2015/05/18 | 728 | 731 | 728 | 731 | 6,500 |
2015/05/15 | 735 | 735 | 730 | 731 | 9,600 |
2015/05/14 | 735 | 735 | 732 | 732 | 5,700 |
2015/05/13 | 734 | 736 | 732 | 735 | 5,700 |
2015/05/12 | 730 | 734 | 730 | 734 | 13,100 |
2015/05/11 | 733 | 733 | 730 | 731 | 17,500 |
2015/05/08 | 725 | 729 | 724 | 729 | 7,900 |
2015/05/07 | 724 | 725 | 722 | 724 | 10,100 |
2015/05/01 | 720 | 722 | 719 | 721 | 7,000 |
2015/04/30 | 725 | 725 | 719 | 720 | 13,600 |
2015/04/28 | 721 | 724 | 720 | 723 | 7,600 |
2015/04/27 | 720 | 721 | 718 | 721 | 5,000 |
2015/04/24 | 720 | 720 | 717 | 717 | 2,600 |
2015/04/23 | 718 | 719 | 716 | 716 | 4,300 |
2015/04/22 | 718 | 719 | 713 | 718 | 9,500 |
2015/04/21 | 715 | 718 | 715 | 715 | 5,500 |
2015/04/20 | 718 | 719 | 715 | 715 | 14,500 |
2015/04/17 | 723 | 724 | 718 | 721 | 12,700 |
2015/04/16 | 723 | 724 | 721 | 724 | 8,000 |
2015/04/15 | 723 | 724 | 721 | 723 | 9,600 |
2015/04/14 | 724 | 726 | 723 | 723 | 3,600 |
2015/04/13 | 724 | 726 | 724 | 724 | 8,200 |
2015/04/10 | 723 | 725 | 721 | 724 | 17,500 |
2015/04/09 | 726 | 726 | 721 | 725 | 7,600 |
2015/04/08 | 725 | 726 | 721 | 724 | 7,500 |
2015/04/07 | 725 | 727 | 723 | 723 | 6,800 |
2015/04/06 | 723 | 725 | 721 | 725 | 12,600 |
2015/04/03 | 720 | 721 | 717 | 721 | 10,300 |
2015/04/02 | 713 | 716 | 712 | 716 | 5,200 |
2015/04/01 | 715 | 716 | 712 | 712 | 10,400 |
2015/03/31 | 713 | 715 | 713 | 714 | 5,000 |
2015/03/30 | 713 | 713 | 710 | 711 | 1,700 |
2015/03/27 | 708 | 710 | 708 | 709 | 6,100 |
2015/03/26 | 710 | 710 | 708 | 708 | 9,200 |
2015/03/25 | 709 | 710 | 708 | 710 | 12,100 |
2015/03/24 | 710 | 710 | 708 | 709 | 9,800 |
2015/03/23 | 710 | 711 | 710 | 710 | 9,500 |
2015/03/20 | 708 | 710 | 707 | 709 | 4,000 |
2015/03/19 | 707 | 708 | 706 | 707 | 3,200 |
2015/03/18 | 708 | 711 | 707 | 708 | 5,700 |
2015/03/17 | 710 | 712 | 709 | 709 | 8,600 |
2015/03/16 | 710 | 710 | 708 | 710 | 7,600 |
2015/03/13 | 707 | 710 | 707 | 708 | 3,600 |
2015/03/12 | 710 | 710 | 706 | 706 | 6,500 |
2015/03/11 | 710 | 710 | 706 | 706 | 4,800 |
2015/03/10 | 710 | 710 | 707 | 707 | 6,300 |
2015/03/09 | 707 | 708 | 705 | 708 | 10,000 |
2015/03/06 | 710 | 710 | 707 | 708 | 5,900 |
2015/03/05 | 705 | 709 | 705 | 709 | 5,900 |
2015/03/04 | 704 | 707 | 704 | 705 | 6,000 |
2015/03/03 | 704 | 704 | 703 | 703 | 13,400 |
2015/03/02 | 705 | 706 | 703 | 704 | 19,800 |
2015/02/27 | 705 | 708 | 705 | 706 | 17,500 |
2015/02/26 | 705 | 707 | 703 | 706 | 33,800 |
2015/02/25 | 703 | 713 | 702 | 707 | 59,700 |
2015/02/24 | 728 | 738 | 727 | 738 | 41,500 |
2015/02/23 | 725 | 729 | 725 | 727 | 25,100 |
2015/02/20 | 725 | 726 | 723 | 726 | 18,600 |
2015/02/19 | 727 | 729 | 726 | 726 | 11,300 |
2015/02/18 | 728 | 729 | 727 | 727 | 9,000 |
2015/02/17 | 727 | 730 | 727 | 727 | 10,700 |
2015/02/16 | 729 | 729 | 726 | 728 | 13,800 |
2015/02/13 | 726 | 729 | 726 | 727 | 10,200 |
2015/02/12 | 726 | 727 | 725 | 726 | 17,000 |
2015/02/10 | 726 | 726 | 724 | 725 | 8,400 |
2015/02/09 | 725 | 726 | 723 | 725 | 16,000 |
2015/02/06 | 724 | 724 | 723 | 724 | 13,300 |
2015/02/05 | 722 | 724 | 721 | 723 | 10,000 |
2015/02/04 | 724 | 724 | 721 | 723 | 9,200 |
2015/02/03 | 722 | 724 | 721 | 721 | 8,100 |
2015/02/02 | 720 | 724 | 720 | 720 | 8,300 |
2015/01/30 | 723 | 723 | 720 | 720 | 11,400 |
2015/01/29 | 720 | 723 | 720 | 723 | 7,000 |
2015/01/28 | 721 | 723 | 720 | 720 | 6,200 |
2015/01/27 | 722 | 723 | 720 | 722 | 6,000 |
2015/01/26 | 723 | 723 | 717 | 720 | 15,200 |
2015/01/23 | 725 | 725 | 720 | 722 | 8,300 |
2015/01/22 | 721 | 724 | 719 | 724 | 8,600 |
2015/01/21 | 720 | 723 | 720 | 721 | 5,500 |
2015/01/20 | 721 | 722 | 720 | 720 | 4,100 |
2015/01/19 | 722 | 722 | 719 | 720 | 6,800 |
2015/01/16 | 722 | 722 | 716 | 721 | 10,200 |
2015/01/15 | 721 | 721 | 715 | 721 | 16,300 |
2015/01/14 | 718 | 722 | 718 | 721 | 5,600 |
2015/01/13 | 721 | 723 | 718 | 723 | 16,600 |
2015/01/09 | 721 | 724 | 721 | 722 | 11,600 |
2015/01/08 | 720 | 722 | 719 | 721 | 10,800 |
2015/01/07 | 720 | 721 | 717 | 719 | 10,900 |
2015/01/06 | 719 | 720 | 716 | 716 | 12,700 |
2015/01/05 | 718 | 720 | 717 | 720 | 9,900 |