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 |
---|---|---|---|---|---|
2023/12/29 | 802 | 804 | 800 | 800 | 24,700 |
2023/12/28 | 802 | 802 | 796 | 801 | 22,500 |
2023/12/27 | 795 | 798 | 793 | 796 | 32,000 |
2023/12/26 | 789 | 795 | 789 | 794 | 20,000 |
2023/12/25 | 789 | 792 | 788 | 788 | 20,900 |
2023/12/22 | 782 | 787 | 782 | 787 | 11,400 |
2023/12/21 | 781 | 787 | 780 | 785 | 16,100 |
2023/12/20 | 781 | 789 | 780 | 781 | 24,500 |
2023/12/19 | 782 | 783 | 777 | 783 | 29,200 |
2023/12/18 | 786 | 786 | 777 | 781 | 39,000 |
2023/12/15 | 790 | 790 | 781 | 782 | 13,400 |
2023/12/14 | 793 | 793 | 780 | 783 | 37,000 |
2023/12/13 | 792 | 794 | 787 | 791 | 20,900 |
2023/12/12 | 797 | 800 | 791 | 792 | 15,300 |
2023/12/11 | 808 | 808 | 792 | 796 | 25,000 |
2023/12/08 | 790 | 793 | 787 | 789 | 24,200 |
2023/12/07 | 799 | 799 | 792 | 793 | 19,300 |
2023/12/06 | 793 | 800 | 793 | 799 | 18,100 |
2023/12/05 | 799 | 802 | 794 | 795 | 21,800 |
2023/12/04 | 801 | 801 | 795 | 798 | 26,100 |
2023/12/01 | 809 | 809 | 800 | 801 | 15,000 |
2023/11/30 | 800 | 810 | 798 | 810 | 37,800 |
2023/11/29 | 794 | 799 | 793 | 798 | 20,000 |
2023/11/28 | 791 | 792 | 788 | 792 | 26,200 |
2023/11/27 | 790 | 792 | 787 | 788 | 10,700 |
2023/11/24 | 780 | 784 | 778 | 783 | 17,000 |
2023/11/22 | 780 | 784 | 778 | 780 | 19,600 |
2023/11/21 | 780 | 787 | 777 | 782 | 22,300 |
2023/11/20 | 780 | 783 | 776 | 777 | 32,100 |
2023/11/17 | 774 | 779 | 773 | 779 | 18,200 |
2023/11/16 | 775 | 776 | 771 | 775 | 16,000 |
2023/11/15 | 776 | 777 | 773 | 774 | 35,300 |
2023/11/14 | 777 | 777 | 773 | 774 | 17,400 |
2023/11/13 | 773 | 777 | 771 | 777 | 21,300 |
2023/11/10 | 767 | 771 | 766 | 771 | 11,800 |
2023/11/09 | 767 | 771 | 759 | 771 | 49,100 |
2023/11/08 | 776 | 777 | 763 | 769 | 60,100 |
2023/11/07 | 776 | 778 | 773 | 775 | 16,100 |
2023/11/06 | 773 | 777 | 773 | 777 | 19,200 |
2023/11/02 | 772 | 774 | 768 | 769 | 21,400 |
2023/11/01 | 769 | 775 | 769 | 772 | 17,200 |
2023/10/31 | 766 | 773 | 763 | 766 | 23,300 |
2023/10/30 | 768 | 771 | 765 | 768 | 11,200 |
2023/10/27 | 769 | 775 | 766 | 768 | 23,400 |
2023/10/26 | 762 | 773 | 762 | 766 | 30,800 |
2023/10/25 | 765 | 771 | 764 | 766 | 24,900 |
2023/10/24 | 769 | 775 | 754 | 760 | 45,600 |
2023/10/23 | 776 | 779 | 766 | 768 | 27,200 |
2023/10/20 | 776 | 779 | 771 | 779 | 25,900 |
2023/10/19 | 779 | 782 | 771 | 772 | 33,500 |
2023/10/18 | 780 | 786 | 775 | 783 | 16,300 |
2023/10/17 | 773 | 785 | 771 | 780 | 41,100 |
2023/10/16 | 798 | 798 | 763 | 773 | 149,900 |
2023/10/13 | 796 | 801 | 793 | 798 | 35,400 |
2023/10/12 | 801 | 801 | 792 | 799 | 21,200 |
2023/10/11 | 795 | 801 | 792 | 800 | 27,000 |
2023/10/10 | 793 | 797 | 789 | 791 | 24,700 |
2023/10/06 | 775 | 787 | 775 | 785 | 17,300 |
2023/10/05 | 770 | 775 | 766 | 770 | 24,400 |
2023/10/04 | 765 | 773 | 762 | 762 | 52,000 |
2023/10/03 | 789 | 790 | 773 | 773 | 45,500 |
2023/10/02 | 790 | 796 | 788 | 788 | 18,100 |
2023/09/29 | 797 | 798 | 786 | 788 | 25,000 |
2023/09/28 | 797 | 802 | 796 | 797 | 12,300 |
2023/09/27 | 797 | 801 | 794 | 797 | 20,100 |
2023/09/26 | 798 | 800 | 795 | 799 | 12,800 |
2023/09/25 | 796 | 801 | 794 | 798 | 14,200 |
2023/09/22 | 795 | 796 | 788 | 794 | 24,900 |
2023/09/21 | 801 | 803 | 795 | 795 | 16,400 |
2023/09/20 | 807 | 810 | 803 | 804 | 26,400 |
2023/09/19 | 799 | 804 | 796 | 804 | 38,600 |
2023/09/15 | 796 | 797 | 793 | 797 | 18,900 |
2023/09/14 | 793 | 798 | 791 | 796 | 33,000 |
2023/09/13 | 790 | 795 | 790 | 793 | 24,300 |
2023/09/12 | 792 | 795 | 789 | 790 | 18,600 |
2023/09/11 | 792 | 793 | 787 | 791 | 25,200 |
2023/09/08 | 790 | 793 | 787 | 789 | 33,700 |
2023/09/07 | 793 | 796 | 791 | 791 | 16,000 |
2023/09/06 | 789 | 795 | 789 | 790 | 28,500 |
2023/09/05 | 790 | 793 | 788 | 789 | 35,500 |
2023/09/04 | 797 | 799 | 788 | 789 | 84,900 |
2023/09/01 | 799 | 802 | 795 | 797 | 35,000 |
2023/08/31 | 793 | 801 | 793 | 796 | 42,000 |
2023/08/30 | 799 | 810 | 787 | 792 | 171,900 |
2023/08/29 | 826 | 834 | 820 | 829 | 107,200 |
2023/08/28 | 831 | 834 | 824 | 825 | 68,200 |
2023/08/25 | 826 | 831 | 823 | 831 | 39,600 |
2023/08/24 | 832 | 834 | 828 | 832 | 32,400 |
2023/08/23 | 826 | 832 | 824 | 832 | 27,200 |
2023/08/22 | 819 | 827 | 818 | 826 | 38,600 |
2023/08/21 | 812 | 826 | 812 | 825 | 36,900 |
2023/08/18 | 820 | 823 | 813 | 817 | 60,000 |
2023/08/17 | 829 | 829 | 816 | 822 | 42,200 |
2023/08/16 | 846 | 846 | 824 | 832 | 77,400 |
2023/08/15 | 855 | 855 | 843 | 847 | 43,500 |
2023/08/14 | 851 | 855 | 850 | 851 | 31,000 |
2023/08/10 | 855 | 855 | 845 | 850 | 39,800 |
2023/08/09 | 857 | 858 | 849 | 856 | 32,500 |
2023/08/08 | 865 | 870 | 860 | 860 | 26,600 |
2023/08/07 | 849 | 863 | 842 | 863 | 38,300 |
2023/08/04 | 845 | 853 | 841 | 851 | 52,700 |
2023/08/03 | 860 | 860 | 844 | 845 | 80,000 |
2023/08/02 | 872 | 874 | 861 | 865 | 67,800 |
2023/08/01 | 869 | 877 | 865 | 874 | 103,000 |
2023/07/31 | 875 | 885 | 860 | 862 | 162,600 |
2023/07/28 | 853 | 861 | 848 | 856 | 85,500 |
2023/07/27 | 852 | 860 | 850 | 853 | 78,100 |
2023/07/26 | 846 | 855 | 841 | 851 | 79,600 |
2023/07/25 | 831 | 850 | 831 | 841 | 118,300 |
2023/07/24 | 840 | 840 | 828 | 830 | 37,400 |
2023/07/21 | 837 | 842 | 833 | 834 | 86,700 |
2023/07/20 | 814 | 837 | 814 | 832 | 111,500 |
2023/07/19 | 812 | 819 | 810 | 817 | 55,600 |
2023/07/18 | 832 | 832 | 801 | 810 | 166,100 |
2023/07/14 | 840 | 841 | 832 | 834 | 62,900 |
2023/07/13 | 831 | 843 | 827 | 843 | 55,000 |
2023/07/12 | 828 | 838 | 825 | 832 | 47,500 |
2023/07/11 | 824 | 834 | 821 | 831 | 62,400 |
2023/07/10 | 820 | 824 | 814 | 818 | 43,100 |
2023/07/07 | 810 | 820 | 805 | 819 | 43,700 |
2023/07/06 | 835 | 835 | 812 | 815 | 81,600 |
2023/07/05 | 841 | 841 | 823 | 835 | 119,600 |
2023/07/04 | 864 | 865 | 832 | 841 | 327,200 |
2023/07/03 | 817 | 823 | 814 | 819 | 64,700 |
2023/06/30 | 808 | 810 | 803 | 809 | 30,900 |
2023/06/29 | 799 | 808 | 797 | 803 | 23,300 |
2023/06/28 | 792 | 800 | 790 | 799 | 14,600 |
2023/06/27 | 801 | 801 | 787 | 792 | 42,400 |
2023/06/26 | 805 | 805 | 796 | 799 | 40,400 |
2023/06/23 | 808 | 817 | 800 | 802 | 78,400 |
2023/06/22 | 799 | 807 | 799 | 804 | 65,400 |
2023/06/21 | 793 | 799 | 789 | 798 | 27,300 |
2023/06/20 | 792 | 794 | 787 | 792 | 27,900 |
2023/06/19 | 785 | 795 | 784 | 789 | 46,600 |
2023/06/16 | 780 | 786 | 780 | 784 | 18,200 |
2023/06/15 | 780 | 784 | 780 | 783 | 15,400 |
2023/06/14 | 779 | 782 | 776 | 782 | 24,000 |
2023/06/13 | 783 | 783 | 775 | 777 | 30,900 |
2023/06/12 | 779 | 784 | 779 | 783 | 33,300 |
2023/06/09 | 773 | 779 | 773 | 779 | 24,700 |
2023/06/08 | 782 | 782 | 773 | 773 | 34,800 |
2023/06/07 | 784 | 786 | 780 | 782 | 41,700 |
2023/06/06 | 777 | 784 | 776 | 784 | 27,600 |
2023/06/05 | 778 | 779 | 776 | 778 | 22,400 |
2023/06/02 | 776 | 780 | 775 | 776 | 19,200 |
2023/06/01 | 779 | 779 | 770 | 772 | 31,100 |
2023/05/31 | 776 | 778 | 773 | 776 | 27,500 |
2023/05/30 | 781 | 784 | 773 | 773 | 52,000 |
2023/05/29 | 773 | 782 | 769 | 778 | 88,700 |
2023/05/26 | 768 | 768 | 761 | 761 | 26,300 |
2023/05/25 | 767 | 769 | 763 | 764 | 19,600 |
2023/05/24 | 760 | 767 | 760 | 765 | 21,600 |
2023/05/23 | 767 | 771 | 761 | 761 | 40,100 |
2023/05/22 | 759 | 767 | 759 | 764 | 24,300 |
2023/05/19 | 758 | 759 | 753 | 759 | 25,300 |
2023/05/18 | 763 | 763 | 757 | 757 | 20,900 |
2023/05/17 | 757 | 761 | 757 | 758 | 14,800 |
2023/05/16 | 761 | 763 | 757 | 757 | 35,800 |
2023/05/15 | 762 | 764 | 760 | 760 | 30,600 |
2023/05/12 | 768 | 768 | 760 | 761 | 36,100 |
2023/05/11 | 774 | 774 | 764 | 766 | 32,200 |
2023/05/10 | 776 | 777 | 772 | 774 | 31,700 |
2023/05/09 | 771 | 775 | 770 | 774 | 22,700 |
2023/05/08 | 769 | 772 | 767 | 771 | 23,600 |
2023/05/02 | 770 | 770 | 762 | 765 | 24,800 |
2023/05/01 | 768 | 774 | 763 | 770 | 27,700 |
2023/04/28 | 760 | 765 | 758 | 760 | 20,500 |
2023/04/27 | 760 | 762 | 757 | 760 | 18,600 |
2023/04/26 | 762 | 766 | 760 | 760 | 12,800 |
2023/04/25 | 762 | 767 | 758 | 762 | 30,600 |
2023/04/24 | 770 | 772 | 762 | 762 | 20,800 |
2023/04/21 | 769 | 770 | 764 | 770 | 18,300 |
2023/04/20 | 767 | 770 | 764 | 770 | 24,300 |
2023/04/19 | 763 | 768 | 760 | 768 | 20,400 |
2023/04/18 | 758 | 766 | 755 | 763 | 36,300 |
2023/04/17 | 755 | 758 | 751 | 752 | 35,000 |
2023/04/14 | 747 | 749 | 737 | 745 | 32,500 |
2023/04/13 | 744 | 753 | 742 | 746 | 22,800 |
2023/04/12 | 738 | 744 | 738 | 743 | 21,000 |
2023/04/11 | 740 | 740 | 735 | 736 | 9,300 |
2023/04/10 | 739 | 741 | 734 | 737 | 19,500 |
2023/04/07 | 735 | 738 | 732 | 738 | 9,400 |
2023/04/06 | 734 | 737 | 731 | 735 | 18,300 |
2023/04/05 | 738 | 738 | 731 | 738 | 27,000 |
2023/04/04 | 743 | 744 | 737 | 738 | 17,100 |
2023/04/03 | 736 | 744 | 735 | 744 | 26,600 |
2023/03/31 | 728 | 736 | 728 | 736 | 15,700 |
2023/03/30 | 728 | 731 | 725 | 729 | 19,200 |
2023/03/29 | 725 | 728 | 721 | 728 | 30,700 |
2023/03/28 | 728 | 730 | 720 | 721 | 41,300 |
2023/03/27 | 725 | 729 | 723 | 726 | 27,800 |
2023/03/24 | 727 | 728 | 720 | 720 | 41,900 |
2023/03/23 | 730 | 730 | 722 | 727 | 14,200 |
2023/03/22 | 727 | 733 | 725 | 726 | 38,500 |
2023/03/20 | 747 | 747 | 721 | 727 | 39,600 |
2023/03/17 | 732 | 742 | 729 | 741 | 36,400 |
2023/03/16 | 727 | 731 | 720 | 721 | 65,400 |
2023/03/15 | 747 | 754 | 742 | 746 | 38,800 |
2023/03/14 | 755 | 755 | 732 | 733 | 84,600 |
2023/03/13 | 768 | 771 | 750 | 758 | 55,800 |
2023/03/10 | 779 | 780 | 768 | 768 | 43,600 |
2023/03/09 | 777 | 786 | 774 | 784 | 53,200 |
2023/03/08 | 782 | 782 | 772 | 774 | 58,000 |
2023/03/07 | 787 | 787 | 775 | 782 | 50,200 |
2023/03/06 | 774 | 775 | 766 | 769 | 39,100 |
2023/03/03 | 778 | 779 | 772 | 774 | 26,000 |
2023/03/02 | 766 | 782 | 766 | 778 | 48,100 |
2023/03/01 | 766 | 771 | 760 | 769 | 47,800 |
2023/02/28 | 778 | 778 | 768 | 768 | 49,500 |
2023/02/27 | 777 | 784 | 771 | 773 | 89,300 |
2023/02/24 | 789 | 793 | 780 | 793 | 114,800 |
2023/02/22 | 799 | 799 | 786 | 786 | 114,300 |
2023/02/21 | 804 | 804 | 791 | 793 | 79,400 |
2023/02/20 | 825 | 827 | 799 | 805 | 126,900 |
2023/02/17 | 822 | 836 | 815 | 815 | 110,800 |
2023/02/16 | 791 | 833 | 788 | 830 | 280,300 |
2023/02/15 | 797 | 803 | 785 | 794 | 82,200 |
2023/02/14 | 771 | 799 | 771 | 797 | 123,500 |
2023/02/13 | 780 | 781 | 756 | 770 | 156,000 |
2023/02/10 | 796 | 806 | 781 | 787 | 165,800 |
2023/02/09 | 811 | 831 | 794 | 797 | 258,900 |
2023/02/08 | 787 | 807 | 784 | 805 | 388,100 |
2023/02/07 | 853 | 885 | 808 | 817 | 810,500 |
2023/02/06 | 967 | 997 | 935 | 958 | 347,900 |
2023/02/03 | 920 | 965 | 906 | 965 | 226,100 |
2023/02/02 | 897 | 935 | 887 | 922 | 226,200 |
2023/02/01 | 898 | 900 | 870 | 895 | 136,000 |
2023/01/31 | 850 | 916 | 841 | 898 | 307,700 |
2023/01/30 | 851 | 870 | 837 | 857 | 286,000 |
2023/01/27 | 820 | 837 | 806 | 836 | 194,200 |
2023/01/26 | 779 | 812 | 778 | 809 | 93,700 |
2023/01/25 | 777 | 779 | 775 | 778 | 10,700 |
2023/01/24 | 776 | 778 | 775 | 776 | 7,200 |
2023/01/23 | 773 | 774 | 770 | 774 | 8,400 |
2023/01/20 | 766 | 771 | 766 | 770 | 6,500 |
2023/01/19 | 771 | 774 | 768 | 769 | 13,400 |
2023/01/18 | 771 | 777 | 771 | 773 | 9,900 |
2023/01/17 | 775 | 775 | 769 | 773 | 5,600 |
2023/01/16 | 767 | 774 | 760 | 772 | 26,400 |
2023/01/13 | 771 | 778 | 767 | 778 | 23,300 |
2023/01/12 | 770 | 776 | 769 | 772 | 13,400 |
2023/01/11 | 773 | 775 | 771 | 775 | 14,500 |
2023/01/10 | 773 | 778 | 768 | 768 | 21,500 |
2023/01/06 | 781 | 783 | 773 | 773 | 12,100 |
2023/01/05 | 770 | 781 | 770 | 781 | 31,800 |
2023/01/04 | 755 | 764 | 751 | 764 | 37,500 |