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 |
---|---|---|---|---|---|
2021/12/30 | 865 | 871 | 848 | 871 | 21,200 |
2021/12/29 | 842 | 869 | 842 | 865 | 34,600 |
2021/12/28 | 825 | 840 | 820 | 840 | 102,700 |
2021/12/27 | 852 | 852 | 817 | 817 | 74,800 |
2021/12/24 | 858 | 861 | 851 | 855 | 26,400 |
2021/12/23 | 852 | 855 | 846 | 848 | 38,100 |
2021/12/22 | 840 | 857 | 836 | 855 | 77,400 |
2021/12/21 | 831 | 841 | 820 | 835 | 38,200 |
2021/12/20 | 850 | 850 | 820 | 822 | 41,600 |
2021/12/17 | 868 | 868 | 843 | 848 | 47,700 |
2021/12/16 | 855 | 872 | 855 | 872 | 41,400 |
2021/12/15 | 839 | 854 | 828 | 849 | 56,600 |
2021/12/14 | 842 | 849 | 833 | 839 | 48,700 |
2021/12/13 | 855 | 855 | 842 | 852 | 34,600 |
2021/12/10 | 875 | 875 | 848 | 853 | 56,700 |
2021/12/09 | 879 | 879 | 855 | 862 | 73,200 |
2021/12/08 | 870 | 872 | 859 | 871 | 53,300 |
2021/12/07 | 847 | 864 | 831 | 860 | 66,400 |
2021/12/06 | 843 | 848 | 834 | 843 | 40,100 |
2021/12/03 | 823 | 849 | 810 | 842 | 66,700 |
2021/12/02 | 821 | 825 | 805 | 808 | 114,600 |
2021/12/01 | 820 | 825 | 800 | 822 | 123,400 |
2021/11/30 | 818 | 848 | 816 | 821 | 158,900 |
2021/11/29 | 809 | 847 | 809 | 820 | 115,700 |
2021/11/26 | 860 | 861 | 830 | 839 | 118,800 |
2021/11/25 | 877 | 877 | 857 | 857 | 55,300 |
2021/11/24 | 892 | 892 | 851 | 866 | 192,700 |
2021/11/22 | 873 | 893 | 870 | 887 | 113,800 |
2021/11/19 | 919 | 939 | 870 | 874 | 424,600 |
2021/11/18 | 998 | 998 | 958 | 967 | 108,400 |
2021/11/17 | 1,013 | 1,017 | 1,000 | 1,000 | 50,700 |
2021/11/16 | 1,030 | 1,030 | 1,004 | 1,007 | 47,100 |
2021/11/15 | 1,029 | 1,036 | 1,018 | 1,036 | 70,000 |
2021/11/12 | 1,025 | 1,040 | 1,017 | 1,022 | 37,600 |
2021/11/11 | 1,026 | 1,030 | 1,011 | 1,025 | 38,200 |
2021/11/10 | 1,039 | 1,039 | 1,010 | 1,030 | 44,800 |
2021/11/09 | 1,016 | 1,062 | 1,016 | 1,044 | 146,900 |
2021/11/08 | 1,028 | 1,033 | 997 | 1,016 | 77,100 |
2021/11/05 | 1,010 | 1,033 | 1,009 | 1,028 | 84,300 |
2021/11/04 | 1,003 | 1,035 | 1,003 | 1,012 | 180,500 |
2021/11/02 | 997 | 1,028 | 996 | 1,003 | 180,700 |
2021/11/01 | 1,018 | 1,031 | 1,005 | 1,010 | 92,100 |
2021/10/29 | 1,033 | 1,033 | 1,005 | 1,016 | 79,400 |
2021/10/28 | 1,013 | 1,035 | 1,010 | 1,033 | 88,000 |
2021/10/27 | 981 | 1,037 | 973 | 1,031 | 284,400 |
2021/10/26 | 959 | 993 | 959 | 990 | 109,900 |
2021/10/25 | 955 | 961 | 944 | 948 | 81,700 |
2021/10/22 | 973 | 973 | 954 | 955 | 97,900 |
2021/10/21 | 980 | 986 | 963 | 968 | 193,900 |
2021/10/20 | 1,012 | 1,012 | 979 | 986 | 202,800 |
2021/10/19 | 973 | 1,018 | 972 | 1,017 | 364,900 |
2021/10/18 | 1,029 | 1,032 | 957 | 972 | 786,700 |
2021/10/15 | 1,101 | 1,122 | 1,079 | 1,119 | 168,400 |
2021/10/14 | 1,089 | 1,100 | 1,076 | 1,095 | 95,900 |
2021/10/13 | 1,123 | 1,127 | 1,078 | 1,084 | 152,400 |
2021/10/12 | 1,155 | 1,162 | 1,123 | 1,135 | 95,300 |
2021/10/11 | 1,124 | 1,161 | 1,113 | 1,157 | 104,000 |
2021/10/08 | 1,122 | 1,140 | 1,108 | 1,124 | 94,900 |
2021/10/07 | 1,130 | 1,141 | 1,102 | 1,104 | 116,700 |
2021/10/06 | 1,158 | 1,164 | 1,096 | 1,102 | 164,000 |
2021/10/05 | 1,182 | 1,188 | 1,090 | 1,128 | 350,200 |
2021/10/04 | 1,259 | 1,270 | 1,193 | 1,215 | 164,000 |
2021/10/01 | 1,233 | 1,255 | 1,208 | 1,237 | 99,400 |
2021/09/30 | 1,246 | 1,280 | 1,224 | 1,233 | 80,400 |
2021/09/29 | 1,260 | 1,268 | 1,233 | 1,248 | 112,100 |
2021/09/28 | 1,301 | 1,329 | 1,249 | 1,266 | 152,800 |
2021/09/27 | 1,300 | 1,318 | 1,266 | 1,301 | 226,300 |
2021/09/24 | 1,215 | 1,318 | 1,198 | 1,313 | 540,500 |
2021/09/22 | 1,181 | 1,203 | 1,168 | 1,175 | 99,900 |
2021/09/21 | 1,180 | 1,203 | 1,162 | 1,191 | 90,700 |
2021/09/17 | 1,150 | 1,217 | 1,150 | 1,217 | 97,400 |
2021/09/16 | 1,202 | 1,210 | 1,128 | 1,157 | 250,200 |
2021/09/15 | 1,233 | 1,233 | 1,202 | 1,203 | 111,400 |
2021/09/14 | 1,199 | 1,232 | 1,187 | 1,232 | 133,700 |
2021/09/13 | 1,221 | 1,235 | 1,187 | 1,200 | 111,300 |
2021/09/10 | 1,245 | 1,245 | 1,202 | 1,221 | 126,900 |
2021/09/09 | 1,231 | 1,253 | 1,203 | 1,223 | 177,600 |
2021/09/08 | 1,150 | 1,240 | 1,144 | 1,228 | 311,700 |
2021/09/07 | 1,180 | 1,180 | 1,148 | 1,150 | 94,900 |
2021/09/06 | 1,149 | 1,170 | 1,133 | 1,169 | 109,600 |
2021/09/03 | 1,134 | 1,145 | 1,101 | 1,145 | 96,200 |
2021/09/02 | 1,150 | 1,171 | 1,134 | 1,135 | 92,900 |
2021/09/01 | 1,150 | 1,157 | 1,132 | 1,147 | 83,000 |
2021/08/31 | 1,154 | 1,175 | 1,127 | 1,150 | 99,100 |
2021/08/30 | 1,144 | 1,172 | 1,140 | 1,149 | 94,500 |
2021/08/27 | 1,180 | 1,180 | 1,134 | 1,159 | 157,000 |
2021/08/26 | 1,170 | 1,201 | 1,165 | 1,175 | 112,400 |
2021/08/25 | 1,191 | 1,197 | 1,156 | 1,164 | 99,900 |
2021/08/24 | 1,149 | 1,185 | 1,149 | 1,177 | 97,900 |
2021/08/23 | 1,128 | 1,153 | 1,128 | 1,144 | 94,600 |
2021/08/20 | 1,158 | 1,205 | 1,119 | 1,123 | 132,300 |
2021/08/19 | 1,176 | 1,192 | 1,149 | 1,150 | 89,100 |
2021/08/18 | 1,164 | 1,206 | 1,137 | 1,194 | 79,900 |
2021/08/17 | 1,200 | 1,208 | 1,138 | 1,138 | 141,700 |
2021/08/16 | 1,247 | 1,247 | 1,170 | 1,178 | 195,900 |
2021/08/13 | 1,281 | 1,281 | 1,240 | 1,250 | 73,300 |
2021/08/12 | 1,268 | 1,282 | 1,255 | 1,271 | 45,000 |
2021/08/11 | 1,248 | 1,258 | 1,235 | 1,258 | 58,500 |
2021/08/10 | 1,216 | 1,255 | 1,195 | 1,249 | 122,200 |
2021/08/06 | 1,255 | 1,264 | 1,213 | 1,220 | 120,800 |
2021/08/05 | 1,265 | 1,274 | 1,228 | 1,264 | 162,500 |
2021/08/04 | 1,294 | 1,294 | 1,262 | 1,285 | 96,900 |
2021/08/03 | 1,258 | 1,303 | 1,250 | 1,291 | 106,400 |
2021/08/02 | 1,265 | 1,281 | 1,242 | 1,251 | 116,100 |
2021/07/30 | 1,302 | 1,307 | 1,260 | 1,268 | 139,700 |
2021/07/29 | 1,323 | 1,337 | 1,299 | 1,326 | 61,300 |
2021/07/28 | 1,370 | 1,388 | 1,275 | 1,306 | 166,000 |
2021/07/27 | 1,336 | 1,370 | 1,327 | 1,350 | 91,000 |
2021/07/26 | 1,392 | 1,416 | 1,312 | 1,323 | 236,500 |
2021/07/21 | 1,374 | 1,407 | 1,361 | 1,387 | 185,600 |
2021/07/20 | 1,399 | 1,434 | 1,348 | 1,348 | 393,000 |
2021/07/19 | 1,436 | 1,442 | 1,320 | 1,375 | 585,200 |
2021/07/16 | 1,456 | 1,499 | 1,444 | 1,459 | 290,100 |
2021/07/15 | 1,478 | 1,520 | 1,441 | 1,486 | 433,300 |
2021/07/14 | 1,462 | 1,557 | 1,441 | 1,493 | 1,953,100 |
2021/07/13 | 1,402 | 1,402 | 1,402 | 1,402 | 100,600 |
2021/07/12 | 1,119 | 1,119 | 1,092 | 1,102 | 58,500 |
2021/07/09 | 1,065 | 1,099 | 1,064 | 1,090 | 69,200 |
2021/07/08 | 1,119 | 1,120 | 1,081 | 1,089 | 65,000 |
2021/07/07 | 1,096 | 1,127 | 1,090 | 1,113 | 56,200 |
2021/07/06 | 1,114 | 1,158 | 1,095 | 1,117 | 129,600 |
2021/07/05 | 1,101 | 1,143 | 1,064 | 1,109 | 328,000 |
2021/07/02 | 1,018 | 1,126 | 974 | 1,123 | 392,200 |
2021/07/01 | 1,023 | 1,023 | 998 | 1,006 | 37,700 |
2021/06/30 | 1,014 | 1,023 | 1,005 | 1,008 | 26,400 |
2021/06/29 | 999 | 1,013 | 995 | 1,011 | 31,300 |
2021/06/28 | 998 | 999 | 992 | 996 | 24,700 |
2021/06/25 | 1,003 | 1,003 | 991 | 997 | 29,700 |
2021/06/24 | 996 | 1,007 | 989 | 998 | 40,200 |
2021/06/23 | 986 | 1,000 | 984 | 992 | 38,700 |
2021/06/22 | 977 | 986 | 970 | 985 | 38,300 |
2021/06/21 | 956 | 961 | 946 | 957 | 40,000 |
2021/06/18 | 985 | 985 | 957 | 961 | 32,900 |
2021/06/17 | 983 | 984 | 975 | 976 | 22,600 |
2021/06/16 | 981 | 985 | 973 | 981 | 34,200 |
2021/06/15 | 988 | 990 | 973 | 976 | 27,100 |
2021/06/14 | 977 | 1,000 | 967 | 996 | 41,400 |
2021/06/11 | 979 | 990 | 970 | 976 | 40,500 |
2021/06/10 | 978 | 979 | 964 | 979 | 31,800 |
2021/06/09 | 980 | 986 | 973 | 978 | 25,000 |
2021/06/08 | 956 | 977 | 956 | 971 | 31,200 |
2021/06/07 | 943 | 965 | 943 | 955 | 26,300 |
2021/06/04 | 947 | 959 | 942 | 948 | 44,100 |
2021/06/03 | 935 | 950 | 932 | 947 | 31,400 |
2021/06/02 | 921 | 944 | 920 | 940 | 46,400 |
2021/06/01 | 943 | 944 | 916 | 918 | 90,600 |
2021/05/31 | 960 | 960 | 939 | 943 | 35,400 |
2021/05/28 | 949 | 960 | 942 | 959 | 47,900 |
2021/05/27 | 939 | 955 | 939 | 940 | 39,100 |
2021/05/26 | 942 | 945 | 931 | 938 | 57,500 |
2021/05/25 | 961 | 961 | 937 | 940 | 84,100 |
2021/05/24 | 975 | 976 | 949 | 949 | 80,900 |
2021/05/21 | 978 | 981 | 969 | 975 | 34,900 |
2021/05/20 | 959 | 978 | 954 | 973 | 35,700 |
2021/05/19 | 955 | 966 | 945 | 960 | 37,300 |
2021/05/18 | 950 | 964 | 950 | 956 | 59,600 |
2021/05/17 | 986 | 986 | 945 | 953 | 84,400 |
2021/05/14 | 949 | 979 | 949 | 979 | 69,500 |
2021/05/13 | 942 | 958 | 937 | 944 | 82,300 |
2021/05/12 | 964 | 974 | 936 | 958 | 136,900 |
2021/05/11 | 982 | 984 | 960 | 962 | 96,900 |
2021/05/10 | 1,011 | 1,011 | 982 | 985 | 87,600 |
2021/05/07 | 997 | 1,020 | 991 | 1,011 | 53,300 |
2021/05/06 | 1,000 | 1,010 | 992 | 994 | 46,700 |
2021/04/30 | 983 | 1,014 | 983 | 1,003 | 66,700 |
2021/04/28 | 1,002 | 1,014 | 982 | 988 | 80,200 |
2021/04/27 | 1,037 | 1,037 | 1,000 | 1,002 | 104,800 |
2021/04/26 | 1,017 | 1,041 | 1,000 | 1,034 | 107,000 |
2021/04/23 | 989 | 1,014 | 989 | 1,011 | 54,900 |
2021/04/22 | 987 | 1,012 | 984 | 1,000 | 102,600 |
2021/04/21 | 980 | 985 | 962 | 972 | 181,700 |
2021/04/20 | 999 | 1,001 | 957 | 987 | 215,800 |
2021/04/19 | 1,030 | 1,042 | 1,001 | 1,004 | 248,400 |
2021/04/16 | 1,041 | 1,045 | 1,016 | 1,026 | 96,000 |
2021/04/15 | 1,045 | 1,056 | 1,033 | 1,039 | 89,900 |
2021/04/14 | 1,062 | 1,082 | 1,036 | 1,050 | 178,100 |
2021/04/13 | 1,073 | 1,102 | 1,069 | 1,084 | 150,300 |
2021/04/12 | 1,091 | 1,091 | 1,052 | 1,070 | 184,900 |
2021/04/09 | 1,043 | 1,086 | 1,037 | 1,084 | 332,200 |
2021/04/08 | 1,075 | 1,088 | 1,021 | 1,026 | 409,200 |
2021/04/07 | 1,019 | 1,064 | 1,011 | 1,064 | 501,900 |
2021/04/06 | 1,035 | 1,063 | 1,006 | 1,009 | 1,305,000 |
2021/04/05 | 1,172 | 1,191 | 1,135 | 1,185 | 214,100 |
2021/04/02 | 1,196 | 1,197 | 1,150 | 1,172 | 127,300 |
2021/04/01 | 1,227 | 1,248 | 1,168 | 1,183 | 218,600 |
2021/03/31 | 1,116 | 1,215 | 1,108 | 1,214 | 347,900 |
2021/03/30 | 1,100 | 1,135 | 1,090 | 1,118 | 102,200 |
2021/03/29 | 1,144 | 1,145 | 1,081 | 1,092 | 105,800 |
2021/03/26 | 1,145 | 1,145 | 1,101 | 1,114 | 55,500 |
2021/03/25 | 1,110 | 1,138 | 1,072 | 1,089 | 82,100 |
2021/03/24 | 1,107 | 1,143 | 1,063 | 1,115 | 151,100 |
2021/03/23 | 1,112 | 1,172 | 1,101 | 1,133 | 141,900 |
2021/03/22 | 1,055 | 1,125 | 1,049 | 1,122 | 184,000 |
2021/03/19 | 1,057 | 1,075 | 1,035 | 1,049 | 93,600 |
2021/03/18 | 1,085 | 1,085 | 1,057 | 1,080 | 69,600 |
2021/03/17 | 1,063 | 1,068 | 1,042 | 1,061 | 68,800 |
2021/03/16 | 1,080 | 1,086 | 1,065 | 1,071 | 47,700 |
2021/03/15 | 1,070 | 1,095 | 1,058 | 1,086 | 73,600 |
2021/03/12 | 1,090 | 1,090 | 1,053 | 1,075 | 60,500 |
2021/03/11 | 1,040 | 1,068 | 1,022 | 1,062 | 75,800 |
2021/03/10 | 1,041 | 1,051 | 1,018 | 1,037 | 64,000 |
2021/03/09 | 1,015 | 1,050 | 1,015 | 1,047 | 70,300 |
2021/03/08 | 1,005 | 1,065 | 999 | 1,025 | 229,000 |
2021/03/05 | 977 | 980 | 933 | 976 | 170,500 |
2021/03/04 | 987 | 1,004 | 965 | 990 | 95,000 |
2021/03/03 | 1,029 | 1,029 | 986 | 1,001 | 85,200 |
2021/03/02 | 1,045 | 1,047 | 996 | 1,012 | 99,900 |
2021/03/01 | 979 | 1,033 | 979 | 1,029 | 147,600 |
2021/02/26 | 973 | 1,001 | 956 | 976 | 147,100 |
2021/02/25 | 975 | 1,010 | 975 | 988 | 314,000 |
2021/02/24 | 1,001 | 1,003 | 963 | 974 | 206,200 |
2021/02/22 | 1,003 | 1,017 | 998 | 1,005 | 78,300 |
2021/02/19 | 990 | 1,016 | 988 | 1,003 | 112,800 |
2021/02/18 | 1,031 | 1,040 | 991 | 1,000 | 189,000 |
2021/02/17 | 1,045 | 1,061 | 1,003 | 1,041 | 189,500 |
2021/02/16 | 1,080 | 1,095 | 1,043 | 1,052 | 211,500 |
2021/02/15 | 1,091 | 1,098 | 1,060 | 1,085 | 90,100 |
2021/02/12 | 1,096 | 1,100 | 1,070 | 1,090 | 71,500 |
2021/02/10 | 1,082 | 1,110 | 1,080 | 1,103 | 68,400 |
2021/02/09 | 1,110 | 1,115 | 1,072 | 1,079 | 97,300 |
2021/02/08 | 1,074 | 1,145 | 1,060 | 1,115 | 214,400 |
2021/02/05 | 1,050 | 1,067 | 1,032 | 1,051 | 88,100 |
2021/02/04 | 1,037 | 1,067 | 1,006 | 1,025 | 150,400 |
2021/02/03 | 1,072 | 1,080 | 1,035 | 1,049 | 119,200 |
2021/02/02 | 1,078 | 1,095 | 1,066 | 1,066 | 62,000 |
2021/02/01 | 1,047 | 1,068 | 1,034 | 1,062 | 119,400 |
2021/01/29 | 1,067 | 1,119 | 1,040 | 1,064 | 264,800 |
2021/01/28 | 1,032 | 1,080 | 1,025 | 1,075 | 197,700 |
2021/01/27 | 1,091 | 1,130 | 1,080 | 1,092 | 134,300 |
2021/01/26 | 1,083 | 1,106 | 1,061 | 1,090 | 165,000 |
2021/01/25 | 1,110 | 1,116 | 1,077 | 1,107 | 200,100 |
2021/01/22 | 1,108 | 1,190 | 1,066 | 1,088 | 1,133,200 |
2021/01/21 | 1,053 | 1,069 | 1,016 | 1,032 | 518,400 |
2021/01/20 | 1,000 | 1,121 | 978 | 1,083 | 2,084,500 |
2021/01/19 | 940 | 988 | 938 | 971 | 229,100 |
2021/01/18 | 930 | 947 | 915 | 931 | 145,900 |
2021/01/15 | 938 | 938 | 896 | 903 | 185,700 |
2021/01/14 | 954 | 979 | 896 | 911 | 430,800 |
2021/01/13 | 943 | 975 | 921 | 945 | 337,400 |
2021/01/12 | 990 | 1,019 | 948 | 958 | 682,700 |
2021/01/08 | 884 | 1,028 | 842 | 971 | 1,979,500 |
2021/01/07 | 948 | 948 | 870 | 899 | 1,913,500 |
2021/01/06 | 798 | 798 | 798 | 798 | 42,100 |
2021/01/05 | 698 | 698 | 694 | 698 | 7,600 |
2021/01/04 | 695 | 698 | 691 | 698 | 12,300 |