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
2026/07/06 861 866 858 861 20,700
2026/07/03 847 858 847 852 14,300
2026/07/02 847 854 846 848 16,600
2026/07/01 850 850 842 846 13,300
2026/06/30 840 845 840 841 11,300
2026/06/29 834 842 834 841 10,700
2026/06/26 827 832 827 832 12,500
2026/06/25 835 835 826 828 17,000
2026/06/24 827 831 824 825 33,600
2026/06/23 838 838 826 828 32,000
2026/06/22 839 843 836 838 12,800
2026/06/19 840 841 833 839 15,900
2026/06/18 842 842 835 836 9,000
2026/06/17 829 840 829 838 24,900
2026/06/16 835 835 828 831 14,700
2026/06/15 825 840 824 836 15,500
2026/06/12 823 825 822 822 15,200
2026/06/11 831 831 815 821 84,200
2026/06/10 837 841 825 831 55,100
2026/06/09 838 839 830 831 16,100
2026/06/08 839 840 828 830 34,600
2026/06/05 831 844 830 840 24,300
2026/06/04 829 833 828 830 12,800
2026/06/03 824 835 820 829 20,800
2026/06/02 843 843 819 824 92,500
2026/06/01 854 854 837 840 27,400
2026/05/29 845 850 839 847 37,100
2026/05/28 841 841 837 841 15,500
2026/05/27 838 838 828 836 27,000
2026/05/26 818 829 810 829 64,300
2026/05/25 847 847 819 821 83,100
2026/05/22 843 844 836 838 28,400
2026/05/21 839 845 836 836 18,700
2026/05/20 843 843 830 837 50,900
2026/05/19 845 853 841 841 38,600
2026/05/18 860 860 833 834 112,000
2026/05/15 861 865 859 860 16,700
2026/05/14 868 870 861 861 16,400
2026/05/13 867 871 867 867 10,900
2026/05/12 869 874 866 866 10,400
2026/05/11 875 875 869 869 7,500
2026/05/08 867 868 865 865 13,100
2026/05/07 867 868 865 865 11,600
2026/05/01 865 868 862 865 7,700
2026/04/30 867 867 863 865 11,700
2026/04/28 861 867 861 867 8,400
2026/04/27 860 867 860 861 19,400
2026/04/24 866 867 858 863 34,400
2026/04/23 866 870 861 866 35,900
2026/04/22 875 875 870 871 14,300
2026/04/21 878 878 870 870 12,800
2026/04/20 879 882 875 878 28,900
2026/04/17 870 880 869 877 34,900
2026/04/16 869 872 861 868 40,900
2026/04/15 868 880 859 862 108,100
2026/04/14 881 881 873 874 37,300
2026/04/13 880 884 875 877 32,700
2026/04/10 899 899 882 883 18,700
2026/04/09 898 900 891 892 20,300
2026/04/08 903 904 895 896 16,800
2026/04/07 889 902 889 897 24,200
2026/04/06 885 891 885 889 14,600
2026/04/03 883 892 883 884 11,800
2026/03/27 893 902 892 900 40,000
2026/03/26 896 901 891 893 37,900
2026/03/25 890 897 890 894 18,300
2026/03/24 883 886 875 885 25,200
2026/03/23 882 882 867 869 66,100
2026/03/19 892 894 881 883 22,100
2026/03/18 895 903 893 895 29,200
2026/03/17 892 895 887 893 21,300
2026/03/16 885 890 880 885 32,300
2026/03/13 888 888 883 885 33,900
2026/03/12 897 900 888 892 49,600
2026/03/11 902 904 898 899 50,100
2026/03/10 901 901 896 900 39,600
2026/03/09 888 896 879 891 55,800
2026/03/06 886 900 884 900 39,400
2026/03/05 885 900 883 892 69,600
2026/03/04 874 874 858 865 94,600
2026/03/03 900 900 885 886 82,700
2026/03/02 904 904 888 900 54,100
2026/02/27 896 908 890 907 164,900
2026/02/26 882 900 877 895 194,700
2026/02/25 901 904 899 901 97,800
2026/02/24 902 908 897 901 63,300
2026/02/20 904 906 899 902 43,500
2026/02/19 907 910 901 902 50,000
2026/02/18 908 908 902 904 26,100
2026/02/17 905 906 900 904 32,400
2026/02/16 906 908 904 905 31,800
2026/02/13 907 908 897 902 69,000
2026/02/12 894 908 893 908 89,900
2026/02/10 888 893 884 892 46,700
2026/02/09 893 893 886 889 43,000
2026/02/06 894 894 884 888 67,600
2026/02/05 899 903 893 893 54,800
2026/02/04 891 897 890 896 42,000
2026/02/03 890 895 885 891 26,200
2026/02/02 884 891 884 885 62,500
2026/01/30 885 890 880 884 53,200
2026/01/29 892 892 880 885 77,900
2026/01/28 901 901 892 892 45,100
2026/01/27 902 903 900 900 26,900
2026/01/26 906 906 901 903 22,400
2026/01/23 908 908 903 907 17,300
2026/01/22 902 907 902 905 22,500
2026/01/21 904 904 898 902 54,500
2026/01/20 909 912 905 907 32,000
2026/01/19 914 915 907 909 29,100
2026/01/16 917 918 901 911 53,900
2026/01/15 902 916 897 916 130,600
2026/01/14 890 896 890 893 27,100
2026/01/13 897 897 890 891 22,800
2026/01/09 891 892 888 891 22,900
2026/01/08 892 892 886 888 17,000
2026/01/07 893 893 889 890 26,900
2026/01/06 895 896 890 890 29,200
2026/01/05 885 897 884 895 77,600

このページの先頭へ