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 |
---|---|---|---|---|---|
2019/12/30 | 665 | 673 | 665 | 673 | 19,200 |
2019/12/27 | 664 | 668 | 663 | 667 | 20,900 |
2019/12/26 | 662 | 663 | 660 | 660 | 34,400 |
2019/12/25 | 662 | 663 | 661 | 663 | 26,500 |
2019/12/24 | 661 | 662 | 660 | 662 | 35,300 |
2019/12/23 | 662 | 662 | 661 | 661 | 25,000 |
2019/12/20 | 662 | 662 | 660 | 662 | 18,600 |
2019/12/19 | 662 | 663 | 661 | 661 | 19,800 |
2019/12/18 | 661 | 663 | 660 | 663 | 14,200 |
2019/12/17 | 661 | 662 | 660 | 660 | 15,400 |
2019/12/16 | 662 | 662 | 660 | 661 | 15,600 |
2019/12/13 | 663 | 664 | 661 | 661 | 17,200 |
2019/12/12 | 662 | 663 | 661 | 661 | 13,200 |
2019/12/11 | 664 | 664 | 661 | 662 | 9,400 |
2019/12/10 | 663 | 664 | 661 | 661 | 21,100 |
2019/12/09 | 662 | 663 | 660 | 660 | 29,600 |
2019/12/06 | 663 | 664 | 661 | 661 | 8,100 |
2019/12/05 | 664 | 664 | 662 | 662 | 9,100 |
2019/12/04 | 663 | 664 | 662 | 662 | 11,400 |
2019/12/03 | 663 | 664 | 663 | 664 | 11,100 |
2019/12/02 | 664 | 665 | 662 | 663 | 16,500 |
2019/11/29 | 662 | 664 | 662 | 663 | 12,200 |
2019/11/28 | 662 | 664 | 661 | 664 | 13,100 |
2019/11/27 | 662 | 664 | 661 | 661 | 8,600 |
2019/11/26 | 662 | 664 | 660 | 662 | 13,200 |
2019/11/25 | 663 | 663 | 661 | 662 | 9,400 |
2019/11/22 | 662 | 663 | 661 | 662 | 10,500 |
2019/11/21 | 664 | 665 | 661 | 662 | 5,100 |
2019/11/20 | 662 | 666 | 661 | 662 | 5,900 |
2019/11/19 | 666 | 666 | 662 | 662 | 5,400 |
2019/11/18 | 666 | 666 | 663 | 663 | 8,600 |
2019/11/15 | 665 | 667 | 661 | 664 | 7,500 |
2019/11/14 | 663 | 668 | 663 | 665 | 5,200 |
2019/11/13 | 668 | 668 | 661 | 661 | 15,700 |
2019/11/12 | 659 | 664 | 659 | 662 | 12,500 |
2019/11/11 | 660 | 663 | 659 | 660 | 15,700 |
2019/11/08 | 656 | 660 | 655 | 659 | 17,200 |
2019/11/07 | 659 | 661 | 655 | 655 | 12,400 |
2019/11/06 | 655 | 662 | 655 | 662 | 12,600 |
2019/11/05 | 655 | 658 | 654 | 656 | 9,800 |
2019/11/01 | 653 | 655 | 652 | 653 | 6,200 |
2019/10/31 | 652 | 655 | 652 | 653 | 5,900 |
2019/10/30 | 654 | 657 | 651 | 652 | 13,700 |
2019/10/29 | 654 | 654 | 651 | 653 | 5,000 |
2019/10/28 | 653 | 653 | 650 | 651 | 7,400 |
2019/10/25 | 653 | 654 | 651 | 651 | 8,000 |
2019/10/24 | 654 | 654 | 651 | 651 | 5,100 |
2019/10/23 | 653 | 656 | 650 | 654 | 7,800 |
2019/10/21 | 654 | 655 | 651 | 651 | 8,100 |
2019/10/18 | 655 | 655 | 650 | 650 | 6,400 |
2019/10/17 | 652 | 655 | 652 | 653 | 7,800 |
2019/10/16 | 655 | 655 | 650 | 650 | 12,700 |
2019/10/15 | 653 | 655 | 651 | 654 | 14,300 |
2019/10/11 | 656 | 656 | 651 | 655 | 17,500 |
2019/10/10 | 659 | 669 | 656 | 661 | 25,300 |
2019/10/09 | 654 | 658 | 652 | 658 | 6,000 |
2019/10/08 | 655 | 656 | 651 | 656 | 8,500 |
2019/10/07 | 651 | 655 | 651 | 654 | 5,900 |
2019/10/04 | 649 | 654 | 647 | 650 | 5,900 |
2019/10/03 | 651 | 654 | 648 | 648 | 7,400 |
2019/10/02 | 650 | 655 | 648 | 652 | 10,600 |
2019/10/01 | 654 | 654 | 649 | 650 | 6,400 |
2019/09/30 | 650 | 657 | 648 | 648 | 10,600 |
2019/09/27 | 651 | 652 | 649 | 650 | 7,800 |
2019/09/26 | 652 | 654 | 650 | 651 | 6,200 |
2019/09/25 | 652 | 652 | 647 | 649 | 9,300 |
2019/09/24 | 649 | 651 | 648 | 648 | 7,300 |
2019/09/20 | 650 | 652 | 649 | 649 | 11,400 |
2019/09/19 | 651 | 652 | 649 | 651 | 8,500 |
2019/09/18 | 656 | 656 | 650 | 651 | 4,600 |
2019/09/17 | 645 | 657 | 645 | 656 | 15,300 |
2019/09/13 | 648 | 648 | 643 | 645 | 6,000 |
2019/09/12 | 655 | 655 | 638 | 644 | 32,600 |
2019/09/11 | 645 | 662 | 645 | 657 | 32,400 |
2019/09/10 | 646 | 650 | 636 | 639 | 34,300 |
2019/09/09 | 642 | 645 | 640 | 644 | 11,200 |
2019/09/06 | 644 | 650 | 638 | 642 | 21,300 |
2019/09/05 | 638 | 649 | 638 | 643 | 20,200 |
2019/09/04 | 638 | 642 | 636 | 636 | 44,600 |
2019/09/03 | 646 | 651 | 646 | 648 | 13,000 |
2019/09/02 | 650 | 653 | 645 | 645 | 21,800 |
2019/08/30 | 650 | 656 | 649 | 652 | 19,200 |
2019/08/29 | 657 | 659 | 650 | 650 | 37,000 |
2019/08/28 | 676 | 680 | 671 | 675 | 43,200 |
2019/08/27 | 672 | 679 | 672 | 677 | 18,600 |
2019/08/26 | 682 | 682 | 666 | 666 | 68,500 |
2019/08/23 | 672 | 678 | 672 | 672 | 12,700 |
2019/08/22 | 680 | 685 | 671 | 671 | 15,400 |
2019/08/21 | 682 | 684 | 679 | 680 | 6,900 |
2019/08/20 | 680 | 682 | 678 | 679 | 7,900 |
2019/08/19 | 686 | 686 | 678 | 678 | 10,300 |
2019/08/16 | 685 | 685 | 680 | 684 | 8,900 |
2019/08/15 | 669 | 685 | 669 | 685 | 15,300 |
2019/08/14 | 672 | 687 | 672 | 682 | 26,500 |
2019/08/13 | 661 | 670 | 661 | 667 | 14,100 |
2019/08/09 | 667 | 667 | 661 | 667 | 10,500 |
2019/08/08 | 661 | 662 | 658 | 662 | 4,500 |
2019/08/07 | 660 | 665 | 660 | 662 | 4,900 |
2019/08/06 | 652 | 659 | 646 | 658 | 20,200 |
2019/08/05 | 662 | 668 | 654 | 654 | 23,700 |
2019/08/02 | 662 | 665 | 660 | 661 | 10,100 |
2019/08/01 | 664 | 667 | 661 | 665 | 9,300 |
2019/07/31 | 664 | 664 | 662 | 663 | 6,300 |
2019/07/30 | 662 | 664 | 662 | 662 | 4,700 |
2019/07/29 | 663 | 665 | 662 | 662 | 7,200 |
2019/07/26 | 660 | 663 | 659 | 662 | 5,300 |
2019/07/25 | 660 | 665 | 659 | 659 | 9,600 |
2019/07/24 | 662 | 666 | 660 | 660 | 9,600 |
2019/07/23 | 663 | 664 | 660 | 662 | 11,200 |
2019/07/22 | 665 | 668 | 662 | 662 | 6,500 |
2019/07/19 | 664 | 675 | 664 | 668 | 9,500 |
2019/07/18 | 669 | 673 | 663 | 663 | 11,100 |
2019/07/17 | 670 | 674 | 668 | 668 | 8,100 |
2019/07/16 | 671 | 672 | 667 | 669 | 5,200 |
2019/07/12 | 673 | 674 | 666 | 666 | 15,900 |
2019/07/11 | 685 | 685 | 674 | 674 | 11,700 |
2019/07/10 | 694 | 694 | 681 | 686 | 15,100 |
2019/07/09 | 694 | 705 | 672 | 696 | 79,100 |
2019/07/08 | 697 | 701 | 694 | 699 | 33,100 |
2019/07/05 | 690 | 695 | 690 | 695 | 11,000 |
2019/07/04 | 683 | 689 | 680 | 689 | 14,200 |
2019/07/03 | 670 | 685 | 670 | 679 | 15,500 |
2019/07/02 | 665 | 668 | 664 | 666 | 10,200 |
2019/07/01 | 656 | 666 | 656 | 666 | 7,900 |
2019/06/28 | 654 | 657 | 654 | 656 | 3,900 |
2019/06/27 | 656 | 656 | 652 | 653 | 8,200 |
2019/06/26 | 655 | 660 | 655 | 657 | 4,400 |
2019/06/25 | 653 | 655 | 651 | 655 | 7,800 |
2019/06/24 | 647 | 653 | 647 | 651 | 6,200 |
2019/06/21 | 643 | 645 | 642 | 645 | 4,900 |
2019/06/20 | 644 | 644 | 642 | 643 | 4,800 |
2019/06/19 | 644 | 644 | 642 | 642 | 4,200 |
2019/06/18 | 643 | 646 | 641 | 641 | 7,600 |
2019/06/17 | 643 | 649 | 640 | 643 | 7,200 |
2019/06/14 | 639 | 644 | 639 | 643 | 3,400 |
2019/06/13 | 645 | 648 | 639 | 639 | 8,000 |
2019/06/12 | 645 | 649 | 645 | 645 | 2,900 |
2019/06/11 | 640 | 649 | 640 | 645 | 9,700 |
2019/06/10 | 649 | 649 | 638 | 640 | 9,300 |
2019/06/07 | 638 | 641 | 638 | 639 | 8,100 |
2019/06/06 | 638 | 642 | 636 | 639 | 14,300 |
2019/06/05 | 644 | 646 | 636 | 640 | 15,200 |
2019/06/04 | 637 | 640 | 632 | 637 | 17,100 |
2019/06/03 | 641 | 643 | 634 | 639 | 16,300 |
2019/05/31 | 643 | 645 | 640 | 642 | 10,100 |
2019/05/30 | 641 | 646 | 641 | 644 | 8,500 |
2019/05/29 | 640 | 646 | 640 | 643 | 4,500 |
2019/05/28 | 645 | 646 | 641 | 643 | 5,800 |
2019/05/27 | 652 | 652 | 640 | 641 | 6,200 |
2019/05/24 | 652 | 652 | 640 | 641 | 14,300 |
2019/05/23 | 647 | 651 | 642 | 642 | 10,600 |
2019/05/22 | 654 | 655 | 648 | 648 | 10,500 |
2019/05/21 | 656 | 660 | 650 | 653 | 13,100 |
2019/05/20 | 660 | 660 | 654 | 655 | 8,600 |
2019/05/17 | 658 | 666 | 654 | 658 | 6,500 |
2019/05/16 | 652 | 666 | 650 | 654 | 12,500 |
2019/05/15 | 666 | 670 | 655 | 656 | 10,500 |
2019/05/14 | 670 | 675 | 660 | 663 | 12,100 |
2019/05/13 | 676 | 677 | 671 | 673 | 6,200 |
2019/05/10 | 687 | 687 | 676 | 676 | 7,800 |
2019/05/09 | 687 | 687 | 678 | 679 | 10,500 |
2019/05/08 | 685 | 689 | 680 | 686 | 10,300 |
2019/05/07 | 684 | 693 | 680 | 687 | 7,400 |
2019/04/26 | 684 | 684 | 677 | 684 | 2,800 |
2019/04/25 | 685 | 688 | 678 | 687 | 4,500 |
2019/04/24 | 684 | 686 | 678 | 678 | 5,000 |
2019/04/23 | 679 | 684 | 678 | 684 | 5,800 |
2019/04/22 | 680 | 686 | 678 | 681 | 7,100 |
2019/04/19 | 677 | 682 | 676 | 679 | 7,500 |
2019/04/18 | 692 | 692 | 679 | 679 | 3,900 |
2019/04/17 | 688 | 690 | 682 | 689 | 4,100 |
2019/04/16 | 689 | 691 | 683 | 691 | 5,200 |
2019/04/15 | 685 | 689 | 680 | 685 | 6,400 |
2019/04/12 | 683 | 689 | 678 | 683 | 10,700 |
2019/04/11 | 689 | 689 | 682 | 685 | 7,800 |
2019/04/10 | 692 | 705 | 680 | 694 | 47,500 |
2019/04/09 | 705 | 711 | 696 | 696 | 49,000 |
2019/04/08 | 703 | 705 | 697 | 705 | 22,400 |
2019/04/05 | 688 | 703 | 688 | 702 | 18,900 |
2019/04/04 | 687 | 693 | 686 | 693 | 8,500 |
2019/04/03 | 682 | 685 | 678 | 681 | 6,900 |
2019/04/02 | 685 | 686 | 677 | 682 | 13,400 |
2019/04/01 | 670 | 684 | 670 | 682 | 13,400 |
2019/03/29 | 668 | 680 | 667 | 675 | 8,400 |
2019/03/28 | 661 | 669 | 661 | 669 | 5,200 |
2019/03/27 | 660 | 670 | 659 | 663 | 12,700 |
2019/03/26 | 662 | 668 | 657 | 659 | 13,100 |
2019/03/25 | 674 | 674 | 655 | 656 | 11,600 |
2019/03/22 | 674 | 680 | 674 | 675 | 12,300 |
2019/03/20 | 674 | 678 | 672 | 677 | 7,500 |
2019/03/19 | 675 | 682 | 672 | 680 | 20,800 |
2019/03/18 | 670 | 674 | 660 | 663 | 11,800 |
2019/03/15 | 654 | 670 | 653 | 668 | 25,000 |
2019/03/14 | 658 | 660 | 653 | 653 | 8,700 |
2019/03/13 | 658 | 663 | 655 | 661 | 14,400 |
2019/03/12 | 656 | 663 | 656 | 662 | 15,900 |
2019/03/11 | 654 | 654 | 638 | 650 | 16,200 |
2019/03/08 | 657 | 659 | 646 | 651 | 25,900 |
2019/03/07 | 673 | 673 | 666 | 667 | 17,200 |
2019/03/06 | 673 | 675 | 669 | 674 | 14,600 |
2019/03/05 | 673 | 677 | 671 | 675 | 12,300 |
2019/03/04 | 675 | 684 | 673 | 678 | 20,900 |
2019/03/01 | 672 | 676 | 672 | 673 | 8,600 |
2019/02/28 | 672 | 675 | 670 | 671 | 25,700 |
2019/02/27 | 675 | 675 | 671 | 674 | 22,800 |
2019/02/26 | 676 | 678 | 670 | 671 | 148,300 |
2019/02/25 | 712 | 714 | 702 | 702 | 124,300 |
2019/02/22 | 716 | 717 | 711 | 712 | 31,000 |
2019/02/21 | 718 | 718 | 712 | 717 | 20,200 |
2019/02/20 | 718 | 718 | 715 | 717 | 14,400 |
2019/02/19 | 717 | 719 | 713 | 717 | 23,700 |
2019/02/18 | 717 | 720 | 716 | 717 | 18,800 |
2019/02/15 | 717 | 721 | 716 | 716 | 14,400 |
2019/02/14 | 720 | 722 | 718 | 722 | 11,000 |
2019/02/13 | 720 | 722 | 716 | 719 | 13,600 |
2019/02/12 | 709 | 721 | 707 | 719 | 15,600 |
2019/02/08 | 719 | 720 | 705 | 705 | 28,100 |
2019/02/07 | 725 | 725 | 720 | 720 | 13,500 |
2019/02/06 | 721 | 728 | 721 | 726 | 16,200 |
2019/02/05 | 725 | 725 | 720 | 720 | 7,900 |
2019/02/04 | 722 | 723 | 719 | 722 | 12,500 |
2019/02/01 | 723 | 724 | 716 | 721 | 24,000 |
2019/01/31 | 725 | 729 | 722 | 723 | 26,800 |
2019/01/30 | 723 | 729 | 723 | 724 | 27,900 |
2019/01/29 | 726 | 726 | 721 | 722 | 11,700 |
2019/01/28 | 724 | 727 | 723 | 726 | 8,900 |
2019/01/25 | 721 | 728 | 720 | 721 | 25,300 |
2019/01/24 | 719 | 720 | 715 | 719 | 15,700 |
2019/01/23 | 717 | 723 | 715 | 720 | 15,500 |
2019/01/22 | 717 | 720 | 716 | 717 | 12,000 |
2019/01/21 | 716 | 720 | 716 | 716 | 16,600 |
2019/01/18 | 711 | 716 | 711 | 716 | 16,200 |
2019/01/17 | 715 | 715 | 707 | 710 | 12,900 |
2019/01/16 | 710 | 712 | 704 | 710 | 16,500 |
2019/01/15 | 701 | 705 | 698 | 704 | 16,800 |
2019/01/11 | 707 | 716 | 703 | 705 | 28,800 |
2019/01/10 | 720 | 738 | 699 | 710 | 162,900 |
2019/01/09 | 690 | 690 | 684 | 687 | 14,300 |
2019/01/08 | 671 | 682 | 671 | 682 | 22,400 |
2019/01/07 | 658 | 673 | 657 | 670 | 21,500 |
2019/01/04 | 623 | 648 | 623 | 648 | 18,600 |