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

アンビション　ＤＸ　ホールディングス(3300)の株価時系列情報

アンビション　ＤＸ　ホールディングス(3300)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
2025/06/13 2,288 2,288 2,191 2,200 55,300
2025/06/12 2,260 2,283 2,245 2,256 49,500
2025/06/11 2,249 2,256 2,221 2,249 25,600
2025/06/10 2,207 2,263 2,200 2,249 44,000
2025/06/09 2,224 2,240 2,204 2,205 23,500
2025/06/06 2,203 2,235 2,200 2,207 32,400
2025/06/05 2,222 2,245 2,216 2,219 24,700
2025/06/04 2,252 2,254 2,201 2,229 37,400
2025/06/03 2,290 2,290 2,248 2,256 51,000
2025/06/02 2,260 2,310 2,260 2,295 58,100
2025/05/30 2,216 2,254 2,213 2,246 45,100
2025/05/29 2,174 2,280 2,152 2,262 109,100
2025/05/28 2,137 2,215 2,129 2,174 114,300
2025/05/27 2,099 2,135 2,087 2,106 36,500
2025/05/26 2,050 2,084 2,050 2,075 17,300
2025/05/23 2,044 2,095 2,036 2,040 31,700
2025/05/22 2,011 2,048 2,008 2,037 20,500
2025/05/21 2,074 2,074 2,017 2,027 66,700
2025/05/20 2,059 2,123 2,056 2,056 28,800
2025/05/19 2,055 2,095 2,038 2,058 47,900
2025/05/16 2,050 2,131 2,030 2,084 107,900
2025/05/15 2,158 2,200 2,007 2,095 179,800
2025/05/14 2,153 2,185 2,114 2,180 35,900
2025/05/13 2,180 2,205 2,134 2,153 64,800
2025/05/12 2,168 2,198 2,158 2,177 22,700
2025/05/09 2,160 2,197 2,160 2,168 15,800
2025/05/08 2,200 2,200 2,152 2,158 31,200
2025/05/07 2,091 2,169 2,071 2,162 44,400
2025/05/02 2,081 2,084 2,062 2,069 13,700
2025/05/01 2,092 2,094 2,061 2,081 14,000
2025/04/30 2,099 2,102 2,080 2,092 8,700
2025/04/28 2,076 2,110 2,076 2,099 25,400
2025/04/25 2,078 2,093 2,056 2,056 17,600
2025/04/24 2,106 2,125 2,052 2,053 24,500
2025/04/23 2,128 2,132 2,089 2,092 19,000
2025/04/22 2,109 2,140 2,090 2,091 19,900
2025/04/21 2,103 2,120 2,092 2,117 23,000
2025/04/18 2,050 2,110 2,050 2,098 30,900
2025/04/17 2,048 2,071 2,023 2,039 11,000
2025/04/16 2,072 2,073 2,014 2,048 20,000
2025/04/15 2,035 2,113 2,033 2,045 50,300
2025/04/14 2,002 2,025 1,990 1,995 27,100
2025/04/11 1,911 2,007 1,903 2,000 31,000
2025/04/10 1,983 1,989 1,930 1,951 71,600
2025/04/09 1,867 1,867 1,781 1,830 61,300
2025/04/08 1,745 1,927 1,745 1,893 172,300
2025/04/07 1,720 1,795 1,700 1,705 184,100
2025/04/04 2,000 2,029 1,891 1,960 142,400
2025/04/03 2,000 2,054 1,961 2,035 109,100
2025/04/02 2,086 2,089 2,045 2,081 41,600
2025/04/01 2,161 2,180 2,083 2,097 29,200
2025/03/31 2,190 2,198 2,134 2,141 52,100
2025/03/28 2,198 2,270 2,192 2,220 57,000
2025/03/27 2,160 2,210 2,148 2,176 56,800
2025/03/26 2,150 2,164 2,131 2,140 30,600
2025/03/25 2,129 2,169 2,103 2,155 40,900
2025/03/24 2,157 2,160 2,085 2,098 37,100
2025/03/21 2,099 2,148 2,098 2,123 61,300
2025/03/19 2,110 2,118 2,065 2,082 28,800
2025/03/18 2,088 2,125 2,080 2,089 62,900
2025/03/17 2,058 2,083 2,036 2,070 23,100
2025/03/14 2,012 2,056 2,012 2,039 26,600
2025/03/13 2,077 2,080 2,021 2,023 22,700
2025/03/12 2,037 2,082 2,028 2,057 58,100
2025/03/11 1,966 2,033 1,954 2,030 48,400
2025/03/10 1,981 2,020 1,958 1,994 49,700
2025/03/07 1,933 1,984 1,932 1,941 29,900
2025/03/06 1,960 1,992 1,930 1,952 47,000
2025/03/05 1,915 1,965 1,909 1,947 47,300
2025/03/04 1,970 1,970 1,900 1,911 97,400
2025/03/03 1,933 1,993 1,925 1,993 70,600
2025/02/28 1,908 1,923 1,885 1,913 69,500
2025/02/27 1,927 1,942 1,911 1,917 29,600
2025/02/26 1,938 1,965 1,912 1,922 62,300
2025/02/25 1,913 1,943 1,907 1,926 60,600
2025/02/21 1,930 1,961 1,930 1,941 60,600
2025/02/20 1,990 1,990 1,921 1,941 93,000
2025/02/19 2,030 2,044 1,987 2,000 89,500
2025/02/18 2,058 2,080 2,002 2,022 92,700
2025/02/17 2,032 2,083 2,001 2,051 134,100
2025/02/14 2,200 2,210 1,870 1,975 333,500
2025/02/13 2,289 2,289 2,222 2,241 40,800
2025/02/12 2,220 2,278 2,200 2,250 67,600
2025/02/10 2,175 2,205 2,150 2,173 49,900
2025/02/07 2,120 2,165 2,111 2,153 31,000
2025/02/06 2,122 2,135 2,102 2,120 36,700
2025/02/05 2,086 2,127 2,080 2,127 36,000
2025/02/04 2,120 2,137 2,080 2,086 19,800
2025/02/03 2,115 2,116 2,085 2,085 36,100
2025/01/31 2,138 2,140 2,105 2,135 28,500
2025/01/30 2,171 2,173 2,088 2,101 64,800
2025/01/29 2,175 2,223 2,153 2,194 43,600
2025/01/28 2,069 2,185 2,065 2,164 53,000
2025/01/27 2,101 2,101 2,054 2,068 28,300
2025/01/24 2,065 2,101 2,065 2,090 39,300
2025/01/23 2,097 2,097 2,040 2,045 41,700
2025/01/22 2,102 2,146 2,081 2,097 28,500
2025/01/21 2,130 2,130 2,088 2,095 16,900
2025/01/20 2,127 2,144 2,092 2,123 34,500
2025/01/17 2,100 2,148 2,081 2,137 33,500
2025/01/16 2,201 2,206 2,120 2,128 83,700
2025/01/15 2,273 2,287 2,200 2,210 42,700
2025/01/14 2,300 2,309 2,225 2,241 38,800
2025/01/10 2,253 2,383 2,253 2,327 54,700
2025/01/09 2,210 2,270 2,182 2,246 43,100
2025/01/08 2,268 2,275 2,183 2,200 64,200
2025/01/07 2,302 2,316 2,268 2,268 23,300
2025/01/06 2,345 2,349 2,281 2,300 44,800
2024/12/30 2,375 2,405 2,310 2,316 57,600
2024/12/27 2,247 2,460 2,241 2,365 254,900
2024/12/26 2,240 2,255 2,178 2,201 68,600
2024/12/25 2,229 2,248 2,200 2,230 48,800
2024/12/24 2,203 2,245 2,180 2,229 32,700
2024/12/23 2,304 2,347 2,140 2,173 102,500
2024/12/20 2,364 2,369 2,292 2,293 33,200
2024/12/19 2,235 2,353 2,235 2,349 58,600
2024/12/18 2,224 2,285 2,211 2,278 25,500
2024/12/17 2,260 2,260 2,208 2,224 49,100
2024/12/16 2,274 2,274 2,226 2,260 32,300
2024/12/13 2,275 2,290 2,248 2,255 18,100
2024/12/12 2,259 2,318 2,250 2,259 41,700
2024/12/11 2,263 2,315 2,240 2,240 43,600
2024/12/10 2,255 2,285 2,247 2,262 23,200
2024/12/09 2,300 2,300 2,245 2,254 30,600
2024/12/06 2,337 2,337 2,287 2,300 31,400
2024/12/05 2,256 2,343 2,256 2,339 38,400
2024/12/04 2,321 2,321 2,221 2,256 89,000
2024/12/03 2,311 2,338 2,297 2,321 46,100
2024/12/02 2,390 2,390 2,308 2,311 61,800
2024/11/29 2,276 2,410 2,276 2,370 78,400
2024/11/28 2,336 2,382 2,276 2,292 90,500
2024/11/27 2,380 2,402 2,312 2,340 81,100
2024/11/26 2,294 2,379 2,252 2,379 184,000
2024/11/25 2,237 2,254 2,185 2,197 87,600
2024/11/22 2,157 2,222 2,101 2,220 86,100
2024/11/21 2,131 2,159 2,095 2,139 48,400
2024/11/20 2,125 2,192 2,118 2,133 41,100
2024/11/19 2,136 2,190 2,100 2,140 78,500
2024/11/18 1,990 2,134 1,978 2,125 173,600
2024/11/15 2,099 2,104 1,943 1,998 244,500
2024/11/14 1,785 2,081 1,747 2,040 366,500
2024/11/13 1,819 1,835 1,788 1,812 35,700
2024/11/12 1,810 1,859 1,800 1,825 38,700
2024/11/11 1,818 1,839 1,794 1,810 25,100
2024/11/08 1,860 1,864 1,804 1,804 43,400
2024/11/07 1,813 1,868 1,804 1,858 34,000
2024/11/06 1,804 1,830 1,785 1,813 18,400
2024/11/05 1,813 1,831 1,800 1,811 25,400
2024/11/01 1,828 1,828 1,780 1,801 70,100
2024/10/31 1,840 1,888 1,823 1,858 43,800
2024/10/30 1,880 1,910 1,850 1,851 66,500
2024/10/29 1,834 1,880 1,828 1,858 52,500
2024/10/28 1,735 1,829 1,735 1,802 34,400
2024/10/25 1,767 1,780 1,726 1,750 44,600
2024/10/24 1,762 1,792 1,725 1,780 40,800
2024/10/23 1,778 1,799 1,758 1,776 42,100
2024/10/22 1,818 1,860 1,771 1,790 43,200
2024/10/21 1,801 1,859 1,781 1,821 82,900
2024/10/18 1,902 1,906 1,752 1,761 200,600
2024/10/17 1,966 1,966 1,905 1,942 30,200
2024/10/16 1,865 2,000 1,865 1,949 75,200
2024/10/15 1,901 1,904 1,865 1,896 56,800
2024/10/11 1,889 1,895 1,860 1,870 25,700
2024/10/10 1,929 1,929 1,885 1,895 20,000
2024/10/09 1,953 1,953 1,846 1,929 92,700
2024/10/08 1,952 1,994 1,911 1,921 77,000
2024/10/07 1,985 2,020 1,931 1,959 61,100
2024/10/04 1,966 1,990 1,915 1,922 62,300
2024/10/03 2,000 2,038 1,954 1,975 63,100
2024/10/02 1,968 1,995 1,923 1,928 45,300
2024/10/01 1,887 2,000 1,871 1,979 111,700
2024/09/30 1,917 1,956 1,827 1,833 168,000
2024/09/27 1,812 2,020 1,812 1,997 206,900
2024/09/26 1,847 1,847 1,803 1,809 37,600
2024/09/25 1,855 1,881 1,819 1,831 56,100
2024/09/24 1,837 1,891 1,811 1,855 110,000
2024/09/20 1,893 1,898 1,786 1,808 116,300
2024/09/19 1,851 1,900 1,824 1,873 119,800
2024/09/18 1,790 1,835 1,769 1,813 82,300
2024/09/17 1,741 1,793 1,725 1,769 137,100
2024/09/13 1,715 1,753 1,690 1,701 85,600
2024/09/12 1,739 1,768 1,690 1,723 123,700
2024/09/11 1,721 1,743 1,615 1,665 151,800
2024/09/10 1,749 1,775 1,718 1,718 69,600
2024/09/09 1,675 1,760 1,655 1,719 104,300
2024/09/06 1,785 1,785 1,693 1,723 76,100
2024/09/05 1,730 1,815 1,721 1,780 66,000
2024/09/04 1,752 1,793 1,740 1,755 137,600
2024/09/03 1,847 1,860 1,801 1,829 62,400
2024/09/02 1,860 1,880 1,806 1,836 128,400
2024/08/30 1,793 1,837 1,753 1,820 114,400
2024/08/29 1,689 1,776 1,688 1,776 166,900
2024/08/28 1,714 1,714 1,651 1,664 47,500
2024/08/27 1,703 1,750 1,672 1,706 138,000
2024/08/26 1,614 1,700 1,590 1,695 130,800
2024/08/23 1,618 1,620 1,573 1,580 79,900
2024/08/22 1,555 1,629 1,544 1,628 133,900
2024/08/21 1,526 1,554 1,511 1,543 140,500
2024/08/20 1,541 1,565 1,527 1,536 175,000
2024/08/19 1,611 1,628 1,533 1,540 370,000

このページの先頭へ