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
2022/12/30 751 754 748 752 24,900
2022/12/29 743 752 739 749 18,500
2022/12/28 746 750 739 739 71,500
2022/12/27 750 750 746 746 19,700
2022/12/26 752 753 747 750 13,000
2022/12/23 746 754 744 749 17,500
2022/12/22 750 757 746 747 12,600
2022/12/21 753 754 749 749 21,300
2022/12/20 764 764 750 752 22,200
2022/12/19 763 764 759 764 16,000
2022/12/16 762 762 759 762 10,100
2022/12/15 760 760 750 760 21,800
2022/12/14 760 761 758 758 12,100
2022/12/13 760 760 755 760 14,700
2022/12/12 760 762 754 760 28,800
2022/12/09 755 755 748 754 26,000
2022/12/08 756 756 740 747 38,300
2022/12/07 758 758 755 757 9,100
2022/12/06 760 760 754 757 8,400
2022/12/05 760 764 754 758 21,600
2022/12/02 760 760 755 758 17,200
2022/12/01 762 762 757 759 15,200
2022/11/30 759 761 755 759 16,600
2022/11/29 760 760 754 758 15,000
2022/11/28 759 759 755 758 21,500
2022/11/25 756 758 755 756 5,200
2022/11/24 748 758 747 757 17,900
2022/11/22 745 747 743 747 12,200
2022/11/21 738 746 738 743 17,800
2022/11/18 734 743 734 742 22,200
2022/11/17 730 735 729 734 10,900
2022/11/16 730 734 728 730 6,800
2022/11/15 722 729 720 729 14,900
2022/11/14 722 722 719 721 12,100
2022/11/11 722 723 715 720 10,000
2022/11/10 717 720 713 720 25,600
2022/11/09 713 716 712 716 6,300
2022/11/08 712 716 712 715 5,600
2022/11/07 711 716 711 715 6,000
2022/11/04 718 718 711 711 19,800
2022/11/02 724 724 713 718 23,000
2022/11/01 723 727 723 724 7,000
2022/10/31 724 729 720 723 13,000
2022/10/28 722 725 720 724 5,300
2022/10/27 724 725 719 722 10,000
2022/10/26 722 730 721 723 9,000
2022/10/25 725 725 720 721 10,700
2022/10/24 726 726 718 725 6,200
2022/10/21 723 725 719 720 11,000
2022/10/20 725 727 722 726 11,400
2022/10/19 725 727 722 727 10,300
2022/10/18 726 727 721 726 20,900
2022/10/17 735 740 714 721 79,000
2022/10/14 742 752 742 751 7,500
2022/10/13 744 746 742 742 2,100
2022/10/12 755 755 744 746 5,300
2022/10/11 762 762 751 756 7,800
2022/10/07 763 763 758 761 4,200
2022/10/06 753 761 753 761 10,900
2022/10/05 749 752 746 752 10,100
2022/10/04 744 751 744 745 7,600
2022/10/03 741 744 739 744 7,100
2022/09/30 741 750 741 744 6,200
2022/09/29 740 747 740 747 5,100
2022/09/28 742 748 740 745 9,100
2022/09/27 747 748 742 747 6,700
2022/09/26 748 749 741 745 10,400
2022/09/22 749 751 748 748 7,900
2022/09/21 753 753 750 751 3,800
2022/09/20 753 753 749 753 9,600
2022/09/16 754 756 751 753 12,000
2022/09/15 759 760 755 756 3,800
2022/09/14 752 760 752 757 4,700
2022/09/13 757 762 752 758 11,700
2022/09/12 760 763 750 758 20,900
2022/09/09 747 757 747 757 17,900
2022/09/08 743 750 743 747 10,900
2022/09/07 750 750 740 743 12,400
2022/09/06 745 754 740 752 9,500
2022/09/05 741 746 741 745 11,000
2022/09/02 757 760 738 747 38,300
2022/09/01 769 770 753 754 41,100
2022/08/31 765 780 765 770 21,300
2022/08/30 755 775 755 765 98,700
2022/08/29 812 813 804 805 93,500
2022/08/26 813 816 810 812 44,800
2022/08/25 815 818 814 814 18,400
2022/08/24 814 818 813 813 19,100
2022/08/23 816 820 814 818 18,100
2022/08/22 820 821 815 821 16,600
2022/08/19 820 820 817 820 5,500
2022/08/18 816 820 814 817 18,400
2022/08/17 811 816 811 814 14,000
2022/08/16 812 813 808 813 21,000
2022/08/15 815 816 813 816 15,800
2022/08/12 813 817 810 813 18,900
2022/08/10 815 816 813 813 15,600
2022/08/09 817 819 814 815 14,300
2022/08/08 814 820 813 816 12,600
2022/08/05 816 820 813 814 21,200
2022/08/04 820 820 815 816 9,900
2022/08/03 818 820 816 820 12,200
2022/08/02 816 821 815 817 17,700
2022/08/01 814 820 814 815 14,600
2022/07/29 815 819 813 816 21,100
2022/07/28 815 819 813 815 16,200
2022/07/27 816 817 813 817 10,600
2022/07/26 813 819 811 811 12,800
2022/07/25 815 815 808 810 4,200
2022/07/22 799 814 797 808 17,800
2022/07/21 795 800 794 796 8,500
2022/07/20 793 799 793 795 4,100
2022/07/19 798 798 791 793 12,600
2022/07/15 798 800 794 798 9,700
2022/07/14 795 796 793 795 3,600
2022/07/13 795 799 795 798 4,900
2022/07/12 792 799 791 795 7,600
2022/07/11 804 804 792 798 24,900
2022/07/08 779 789 779 789 16,300
2022/07/07 780 780 777 780 2,200
2022/07/06 788 788 776 780 11,300
2022/07/05 786 789 777 781 26,500
2022/07/04 776 782 773 782 6,600
2022/07/01 778 783 774 776 23,400
2022/06/30 773 776 773 776 8,700
2022/06/29 764 773 760 771 15,100
2022/06/28 760 762 758 760 11,000
2022/06/27 760 760 757 759 11,800
2022/06/24 763 764 757 760 7,400
2022/06/23 752 760 750 760 8,200
2022/06/22 750 751 747 749 4,000
2022/06/21 749 751 747 747 5,000
2022/06/20 748 748 735 740 7,900
2022/06/17 750 751 743 748 16,600
2022/06/16 752 754 751 752 4,800
2022/06/15 753 753 746 748 7,700
2022/06/14 756 756 750 751 11,400
2022/06/13 756 756 752 756 12,300
2022/06/10 761 761 753 759 10,800
2022/06/09 754 759 752 756 10,000
2022/06/08 760 762 746 754 35,100
2022/06/07 762 765 759 760 10,200
2022/06/06 768 768 759 762 11,100
2022/06/03 766 766 750 758 37,400
2022/06/02 765 766 762 766 7,400
2022/06/01 753 764 753 763 11,400
2022/05/31 768 770 754 761 21,200
2022/05/30 755 772 754 766 14,300
2022/05/27 768 768 754 754 15,800
2022/05/26 762 778 756 762 44,200
2022/05/25 752 778 752 767 67,000
2022/05/24 746 749 743 745 12,600
2022/05/23 744 749 741 745 22,700
2022/05/20 738 747 738 744 17,400
2022/05/19 737 743 737 738 13,600
2022/05/18 737 748 737 744 11,300
2022/05/17 748 748 738 741 12,900
2022/05/16 740 740 734 738 14,000
2022/05/13 735 744 735 739 7,700
2022/05/12 742 742 736 736 9,800
2022/05/11 746 748 741 742 12,800
2022/05/10 749 749 737 746 20,300
2022/05/09 749 749 741 745 19,200
2022/05/06 746 747 743 747 10,100
2022/05/02 740 746 738 745 8,300
2022/04/28 742 746 739 744 4,800
2022/04/27 739 741 734 737 7,800
2022/04/26 743 746 739 745 10,300
2022/04/25 729 742 729 739 11,000
2022/04/22 740 742 733 739 14,200
2022/04/21 742 751 735 743 18,700
2022/04/20 729 742 725 742 26,200
2022/04/19 724 734 719 729 17,900
2022/04/18 719 729 719 720 13,300
2022/04/15 736 739 715 725 56,700
2022/04/14 723 752 723 743 21,900
2022/04/13 725 734 724 731 10,400
2022/04/12 724 728 717 725 13,700
2022/04/11 726 726 716 724 11,500
2022/04/08 721 726 717 726 13,000
2022/04/07 729 729 719 724 19,700
2022/04/06 733 744 727 729 17,200
2022/04/05 724 744 724 733 11,600
2022/04/04 729 734 726 727 14,200
2022/04/01 738 738 725 729 21,500
2022/03/31 730 744 729 743 40,100
2022/03/30 733 733 722 730 21,200
2022/03/29 715 731 715 731 21,000
2022/03/28 727 727 713 714 14,100
2022/03/25 727 732 716 727 18,200
2022/03/24 724 728 720 725 10,900
2022/03/23 722 726 717 719 20,700
2022/03/22 733 734 721 721 12,100
2022/03/18 710 733 710 733 26,200
2022/03/17 717 726 705 716 41,000
2022/03/16 711 715 698 714 27,500
2022/03/15 695 711 695 711 31,900
2022/03/14 702 708 691 700 18,100
2022/03/11 701 702 684 701 37,800
2022/03/10 690 703 687 698 39,600
2022/03/09 668 687 668 676 29,400
2022/03/08 685 691 668 668 44,700
2022/03/07 693 693 681 686 55,000
2022/03/04 708 708 693 700 43,900
2022/03/03 710 712 701 703 22,200
2022/03/02 713 713 703 706 35,300
2022/03/01 725 725 718 719 25,000
2022/02/28 705 727 698 726 65,800
2022/02/25 704 710 691 696 106,600
2022/02/24 733 748 733 742 92,100
2022/02/22 741 745 735 738 49,900
2022/02/21 743 745 737 742 39,300
2022/02/18 740 750 740 742 34,800
2022/02/17 750 750 740 743 48,800
2022/02/16 750 755 747 751 56,300
2022/02/15 750 759 745 750 44,900
2022/02/14 760 760 742 750 59,100
2022/02/10 761 767 756 760 48,400
2022/02/09 762 771 757 760 50,400
2022/02/08 766 776 760 762 41,800
2022/02/07 773 775 760 766 19,400
2022/02/04 754 770 751 769 32,000
2022/02/03 743 757 741 757 28,000
2022/02/02 730 751 730 748 41,500
2022/02/01 735 747 727 729 52,800
2022/01/31 711 735 710 735 55,100
2022/01/28 705 716 695 715 45,500
2022/01/27 727 727 692 695 112,000
2022/01/26 706 726 706 718 36,000
2022/01/25 725 725 706 711 52,100
2022/01/24 710 723 705 718 54,600
2022/01/21 713 720 705 714 100,900
2022/01/20 716 729 713 719 82,600
2022/01/19 727 745 717 719 132,500
2022/01/18 715 743 715 741 132,100
2022/01/17 776 784 720 723 403,700
2022/01/14 874 874 846 851 73,900
2022/01/13 884 887 869 876 52,700
2022/01/12 873 888 872 884 52,000
2022/01/11 870 873 853 865 42,000
2022/01/07 869 878 849 869 61,300
2022/01/06 872 875 855 859 76,000
2022/01/05 886 892 870 872 54,800
2022/01/04 876 885 871 885 53,800

このページの先頭へ