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 |