日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ