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 |
---|---|---|---|---|---|
2018/12/28 | 640 | 644 | 632 | 643 | 36,000 |
2018/12/27 | 640 | 640 | 611 | 636 | 53,400 |
2018/12/26 | 565 | 606 | 565 | 606 | 54,200 |
2018/12/25 | 540 | 564 | 534 | 540 | 219,300 |
2018/12/21 | 600 | 608 | 575 | 590 | 129,900 |
2018/12/20 | 650 | 652 | 620 | 620 | 110,200 |
2018/12/19 | 671 | 671 | 655 | 657 | 65,400 |
2018/12/18 | 690 | 690 | 668 | 670 | 59,700 |
2018/12/17 | 694 | 695 | 691 | 691 | 28,100 |
2018/12/14 | 697 | 698 | 695 | 696 | 27,400 |
2018/12/13 | 699 | 702 | 697 | 698 | 16,400 |
2018/12/12 | 696 | 699 | 693 | 699 | 20,900 |
2018/12/11 | 701 | 701 | 691 | 691 | 48,400 |
2018/12/10 | 710 | 710 | 702 | 702 | 15,800 |
2018/12/07 | 706 | 708 | 702 | 708 | 15,100 |
2018/12/06 | 710 | 713 | 703 | 708 | 27,000 |
2018/12/05 | 715 | 717 | 709 | 716 | 17,600 |
2018/12/04 | 720 | 723 | 716 | 719 | 15,900 |
2018/12/03 | 710 | 717 | 710 | 717 | 19,000 |
2018/11/30 | 710 | 711 | 705 | 711 | 16,900 |
2018/11/29 | 703 | 709 | 703 | 709 | 20,600 |
2018/11/28 | 700 | 705 | 700 | 700 | 25,100 |
2018/11/27 | 697 | 699 | 697 | 698 | 16,600 |
2018/11/26 | 698 | 699 | 696 | 696 | 22,400 |
2018/11/22 | 698 | 700 | 697 | 698 | 11,900 |
2018/11/21 | 700 | 701 | 696 | 697 | 41,500 |
2018/11/20 | 705 | 705 | 700 | 700 | 18,400 |
2018/11/19 | 702 | 704 | 701 | 704 | 16,000 |
2018/11/16 | 705 | 706 | 702 | 703 | 11,000 |
2018/11/15 | 704 | 707 | 703 | 705 | 21,200 |
2018/11/14 | 709 | 710 | 705 | 705 | 18,200 |
2018/11/13 | 711 | 716 | 708 | 709 | 10,900 |
2018/11/12 | 711 | 716 | 709 | 709 | 11,000 |
2018/11/09 | 710 | 711 | 707 | 710 | 25,000 |
2018/11/08 | 710 | 713 | 708 | 708 | 23,000 |
2018/11/07 | 707 | 711 | 705 | 708 | 19,100 |
2018/11/06 | 709 | 716 | 706 | 707 | 19,500 |
2018/11/05 | 709 | 715 | 706 | 709 | 14,700 |
2018/11/02 | 710 | 717 | 709 | 710 | 9,200 |
2018/11/01 | 720 | 720 | 708 | 709 | 15,000 |
2018/10/31 | 710 | 714 | 705 | 713 | 15,400 |
2018/10/30 | 700 | 704 | 695 | 702 | 31,400 |
2018/10/29 | 702 | 704 | 701 | 701 | 25,200 |
2018/10/26 | 705 | 711 | 702 | 702 | 26,700 |
2018/10/25 | 713 | 713 | 701 | 702 | 50,600 |
2018/10/24 | 716 | 721 | 713 | 714 | 14,800 |
2018/10/23 | 719 | 723 | 716 | 716 | 11,800 |
2018/10/22 | 720 | 725 | 718 | 718 | 10,800 |
2018/10/19 | 725 | 725 | 719 | 720 | 11,400 |
2018/10/18 | 725 | 727 | 722 | 723 | 9,500 |
2018/10/17 | 724 | 729 | 723 | 725 | 9,200 |
2018/10/16 | 723 | 723 | 721 | 722 | 6,400 |
2018/10/15 | 732 | 734 | 723 | 723 | 10,500 |
2018/10/12 | 722 | 732 | 722 | 723 | 8,200 |
2018/10/11 | 728 | 730 | 718 | 730 | 26,900 |
2018/10/10 | 736 | 736 | 731 | 736 | 22,600 |
2018/10/09 | 730 | 738 | 730 | 736 | 14,100 |
2018/10/05 | 731 | 732 | 730 | 730 | 7,700 |
2018/10/04 | 731 | 738 | 731 | 734 | 5,600 |
2018/10/03 | 738 | 740 | 730 | 730 | 11,800 |
2018/10/02 | 740 | 740 | 732 | 738 | 14,800 |
2018/10/01 | 739 | 739 | 736 | 738 | 11,900 |
2018/09/28 | 733 | 736 | 725 | 734 | 18,700 |
2018/09/27 | 737 | 738 | 728 | 733 | 15,100 |
2018/09/26 | 716 | 730 | 715 | 729 | 16,900 |
2018/09/25 | 716 | 722 | 714 | 719 | 16,600 |
2018/09/21 | 714 | 718 | 714 | 715 | 18,900 |
2018/09/20 | 715 | 722 | 714 | 718 | 9,000 |
2018/09/19 | 713 | 719 | 710 | 715 | 25,200 |
2018/09/18 | 709 | 714 | 709 | 709 | 14,300 |
2018/09/14 | 708 | 711 | 707 | 711 | 15,800 |
2018/09/13 | 712 | 713 | 707 | 708 | 24,500 |
2018/09/12 | 712 | 714 | 710 | 710 | 24,600 |
2018/09/11 | 715 | 719 | 711 | 712 | 22,500 |
2018/09/10 | 718 | 719 | 714 | 718 | 13,200 |
2018/09/07 | 713 | 715 | 711 | 714 | 11,900 |
2018/09/06 | 710 | 715 | 708 | 712 | 15,900 |
2018/09/05 | 714 | 717 | 708 | 708 | 22,200 |
2018/09/04 | 718 | 721 | 714 | 715 | 11,800 |
2018/09/03 | 721 | 722 | 715 | 716 | 9,800 |
2018/08/31 | 715 | 720 | 715 | 717 | 13,900 |
2018/08/30 | 721 | 725 | 716 | 716 | 28,400 |
2018/08/29 | 718 | 726 | 716 | 721 | 25,700 |
2018/08/28 | 724 | 729 | 723 | 729 | 23,000 |
2018/08/27 | 728 | 728 | 722 | 722 | 14,500 |
2018/08/24 | 728 | 730 | 725 | 725 | 12,600 |
2018/08/23 | 723 | 727 | 720 | 727 | 20,000 |
2018/08/22 | 721 | 724 | 719 | 722 | 13,200 |
2018/08/21 | 725 | 725 | 721 | 722 | 8,500 |
2018/08/20 | 724 | 724 | 721 | 721 | 12,900 |
2018/08/17 | 720 | 725 | 720 | 723 | 6,900 |
2018/08/16 | 724 | 724 | 720 | 721 | 12,300 |
2018/08/15 | 726 | 731 | 724 | 726 | 7,700 |
2018/08/14 | 722 | 728 | 722 | 727 | 8,000 |
2018/08/13 | 731 | 731 | 722 | 723 | 18,200 |
2018/08/10 | 743 | 743 | 730 | 731 | 17,400 |
2018/08/09 | 739 | 740 | 735 | 740 | 9,400 |
2018/08/08 | 732 | 739 | 732 | 736 | 11,600 |
2018/08/07 | 732 | 734 | 731 | 731 | 10,900 |
2018/08/06 | 739 | 739 | 731 | 731 | 17,900 |
2018/08/03 | 735 | 738 | 734 | 737 | 6,700 |
2018/08/02 | 735 | 735 | 731 | 735 | 9,400 |
2018/08/01 | 735 | 735 | 730 | 731 | 11,900 |
2018/07/31 | 733 | 736 | 730 | 735 | 20,000 |
2018/07/30 | 742 | 742 | 735 | 736 | 7,100 |
2018/07/27 | 733 | 741 | 733 | 735 | 12,100 |
2018/07/26 | 739 | 745 | 731 | 733 | 19,300 |
2018/07/25 | 739 | 740 | 736 | 737 | 9,100 |
2018/07/24 | 740 | 740 | 732 | 736 | 22,400 |
2018/07/23 | 733 | 737 | 732 | 737 | 5,300 |
2018/07/20 | 749 | 749 | 735 | 735 | 16,600 |
2018/07/19 | 747 | 747 | 741 | 743 | 3,500 |
2018/07/18 | 740 | 750 | 730 | 739 | 25,500 |
2018/07/17 | 736 | 744 | 736 | 741 | 10,400 |
2018/07/13 | 734 | 737 | 734 | 735 | 13,600 |
2018/07/12 | 727 | 730 | 725 | 730 | 10,000 |
2018/07/11 | 738 | 740 | 728 | 730 | 10,500 |
2018/07/10 | 749 | 749 | 726 | 735 | 20,200 |
2018/07/09 | 730 | 738 | 711 | 729 | 35,600 |
2018/07/06 | 715 | 725 | 714 | 722 | 16,300 |
2018/07/05 | 712 | 726 | 712 | 714 | 33,700 |
2018/07/04 | 709 | 718 | 709 | 712 | 24,300 |
2018/07/03 | 722 | 723 | 706 | 708 | 54,000 |
2018/07/02 | 729 | 733 | 723 | 724 | 33,800 |
2018/06/29 | 736 | 736 | 728 | 728 | 26,200 |
2018/06/28 | 735 | 737 | 732 | 732 | 20,100 |
2018/06/27 | 737 | 740 | 733 | 736 | 18,800 |
2018/06/26 | 741 | 741 | 732 | 734 | 31,900 |
2018/06/25 | 747 | 747 | 743 | 743 | 12,300 |
2018/06/22 | 741 | 745 | 741 | 743 | 15,200 |
2018/06/21 | 745 | 746 | 742 | 743 | 20,200 |
2018/06/20 | 751 | 751 | 741 | 747 | 51,400 |
2018/06/19 | 761 | 763 | 751 | 752 | 39,000 |
2018/06/18 | 763 | 763 | 758 | 760 | 37,100 |
2018/06/15 | 763 | 765 | 760 | 762 | 35,600 |
2018/06/14 | 764 | 768 | 761 | 762 | 29,600 |
2018/06/13 | 765 | 769 | 762 | 763 | 29,900 |
2018/06/12 | 764 | 765 | 760 | 765 | 33,800 |
2018/06/11 | 767 | 767 | 761 | 763 | 33,400 |
2018/06/08 | 765 | 768 | 762 | 765 | 15,900 |
2018/06/07 | 764 | 769 | 764 | 767 | 22,200 |
2018/06/06 | 767 | 767 | 761 | 766 | 19,600 |
2018/06/05 | 769 | 769 | 762 | 763 | 18,100 |
2018/06/04 | 768 | 769 | 765 | 767 | 15,200 |
2018/06/01 | 762 | 769 | 761 | 763 | 30,500 |
2018/05/31 | 763 | 764 | 760 | 761 | 37,100 |
2018/05/30 | 767 | 770 | 761 | 762 | 45,300 |
2018/05/29 | 775 | 779 | 770 | 770 | 35,400 |
2018/05/28 | 775 | 778 | 772 | 774 | 36,000 |
2018/05/25 | 779 | 780 | 770 | 772 | 54,800 |
2018/05/24 | 784 | 785 | 779 | 782 | 55,000 |
2018/05/23 | 788 | 794 | 785 | 785 | 182,400 |
2018/05/22 | 809 | 812 | 805 | 808 | 14,000 |
2018/05/21 | 806 | 810 | 805 | 805 | 23,300 |
2018/05/18 | 807 | 811 | 805 | 806 | 25,900 |
2018/05/17 | 812 | 815 | 809 | 814 | 16,200 |
2018/05/16 | 810 | 817 | 807 | 809 | 29,400 |
2018/05/15 | 819 | 819 | 811 | 817 | 22,700 |
2018/05/14 | 815 | 818 | 811 | 817 | 21,400 |
2018/05/11 | 815 | 819 | 809 | 812 | 19,100 |
2018/05/10 | 818 | 818 | 809 | 814 | 23,100 |
2018/05/09 | 802 | 815 | 802 | 814 | 53,200 |
2018/05/08 | 819 | 819 | 789 | 805 | 154,400 |
2018/05/07 | 879 | 883 | 875 | 879 | 5,600 |
2018/05/02 | 880 | 880 | 871 | 879 | 6,100 |
2018/05/01 | 872 | 878 | 872 | 878 | 3,100 |
2018/04/27 | 880 | 880 | 875 | 875 | 1,800 |
2018/04/26 | 878 | 883 | 875 | 881 | 4,200 |
2018/04/25 | 884 | 890 | 877 | 877 | 12,900 |
2018/04/24 | 875 | 884 | 875 | 884 | 7,600 |
2018/04/23 | 868 | 874 | 868 | 870 | 8,200 |
2018/04/20 | 866 | 867 | 862 | 865 | 8,800 |
2018/04/19 | 856 | 866 | 856 | 866 | 8,100 |
2018/04/18 | 854 | 863 | 853 | 856 | 10,500 |
2018/04/17 | 857 | 857 | 850 | 855 | 10,000 |
2018/04/16 | 846 | 856 | 846 | 856 | 10,100 |
2018/04/13 | 849 | 851 | 843 | 851 | 3,700 |
2018/04/12 | 849 | 850 | 840 | 840 | 9,800 |
2018/04/11 | 849 | 853 | 844 | 850 | 5,300 |
2018/04/10 | 853 | 853 | 845 | 845 | 9,600 |
2018/04/09 | 859 | 859 | 842 | 846 | 17,200 |
2018/04/06 | 854 | 861 | 847 | 861 | 18,200 |
2018/04/05 | 848 | 854 | 845 | 848 | 11,600 |
2018/04/04 | 848 | 853 | 845 | 848 | 8,800 |
2018/04/03 | 849 | 852 | 843 | 851 | 7,200 |
2018/04/02 | 845 | 850 | 845 | 850 | 7,700 |
2018/03/30 | 846 | 847 | 842 | 844 | 3,400 |
2018/03/29 | 839 | 847 | 839 | 846 | 5,600 |
2018/03/28 | 829 | 835 | 825 | 835 | 9,300 |
2018/03/27 | 830 | 834 | 825 | 827 | 15,600 |
2018/03/26 | 820 | 828 | 812 | 826 | 21,700 |
2018/03/23 | 837 | 837 | 820 | 824 | 28,700 |
2018/03/22 | 846 | 848 | 840 | 842 | 16,900 |
2018/03/20 | 846 | 851 | 843 | 851 | 8,300 |
2018/03/19 | 855 | 855 | 848 | 849 | 16,200 |
2018/03/16 | 854 | 857 | 853 | 856 | 7,400 |
2018/03/15 | 856 | 858 | 852 | 853 | 12,200 |
2018/03/14 | 855 | 861 | 855 | 860 | 9,000 |
2018/03/13 | 861 | 862 | 851 | 862 | 9,000 |
2018/03/12 | 866 | 866 | 855 | 856 | 13,000 |
2018/03/09 | 854 | 862 | 851 | 862 | 13,000 |
2018/03/08 | 851 | 855 | 850 | 851 | 14,400 |
2018/03/07 | 852 | 855 | 851 | 851 | 9,800 |
2018/03/06 | 856 | 861 | 852 | 852 | 21,500 |
2018/03/05 | 872 | 872 | 851 | 852 | 31,500 |
2018/03/02 | 872 | 881 | 871 | 878 | 25,800 |
2018/03/01 | 893 | 893 | 873 | 880 | 20,100 |
2018/02/28 | 881 | 889 | 873 | 887 | 32,400 |
2018/02/27 | 875 | 882 | 872 | 879 | 36,600 |
2018/02/26 | 873 | 880 | 866 | 871 | 111,500 |
2018/02/23 | 920 | 928 | 903 | 903 | 81,700 |
2018/02/22 | 920 | 926 | 915 | 915 | 47,600 |
2018/02/21 | 930 | 930 | 925 | 925 | 37,100 |
2018/02/20 | 940 | 940 | 935 | 936 | 17,000 |
2018/02/19 | 935 | 959 | 935 | 938 | 28,900 |
2018/02/16 | 927 | 938 | 927 | 935 | 10,600 |
2018/02/15 | 926 | 938 | 925 | 926 | 5,600 |
2018/02/14 | 942 | 945 | 916 | 925 | 12,700 |
2018/02/13 | 944 | 950 | 936 | 949 | 16,200 |
2018/02/09 | 920 | 945 | 920 | 931 | 18,900 |
2018/02/08 | 929 | 949 | 929 | 948 | 7,600 |
2018/02/07 | 941 | 950 | 926 | 927 | 28,500 |
2018/02/06 | 881 | 915 | 879 | 911 | 96,000 |
2018/02/05 | 961 | 968 | 953 | 956 | 22,700 |
2018/02/02 | 975 | 975 | 969 | 972 | 10,200 |
2018/02/01 | 965 | 972 | 962 | 971 | 10,600 |
2018/01/31 | 965 | 971 | 965 | 966 | 15,000 |
2018/01/30 | 978 | 981 | 967 | 969 | 15,900 |
2018/01/29 | 965 | 979 | 965 | 975 | 15,300 |
2018/01/26 | 974 | 977 | 968 | 968 | 22,700 |
2018/01/25 | 965 | 972 | 965 | 971 | 5,600 |
2018/01/24 | 968 | 974 | 963 | 966 | 11,000 |
2018/01/23 | 960 | 975 | 960 | 964 | 19,100 |
2018/01/22 | 952 | 966 | 950 | 965 | 15,400 |
2018/01/19 | 944 | 950 | 944 | 950 | 7,900 |
2018/01/18 | 939 | 950 | 939 | 944 | 8,400 |
2018/01/17 | 935 | 947 | 934 | 937 | 6,300 |
2018/01/16 | 937 | 949 | 935 | 938 | 13,500 |
2018/01/15 | 950 | 970 | 938 | 941 | 80,300 |
2018/01/12 | 956 | 958 | 950 | 958 | 14,800 |
2018/01/11 | 956 | 960 | 952 | 956 | 9,400 |
2018/01/10 | 950 | 962 | 920 | 956 | 48,500 |
2018/01/09 | 946 | 996 | 946 | 984 | 62,900 |
2018/01/05 | 941 | 944 | 933 | 944 | 25,400 |
2018/01/04 | 931 | 945 | 929 | 941 | 39,600 |