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
2026/05/15 2,328 2,375 2,290 2,295 71,200
2026/05/14 2,440 2,440 2,371 2,372 58,900
2026/05/13 2,432 2,446 2,418 2,435 14,100
2026/05/12 2,431 2,431 2,390 2,411 16,000
2026/05/11 2,380 2,442 2,380 2,423 19,800
2026/05/08 2,398 2,398 2,371 2,378 16,800
2026/05/07 2,422 2,423 2,376 2,398 21,000
2026/05/01 2,389 2,411 2,366 2,405 19,500
2026/04/30 2,400 2,404 2,381 2,389 28,500
2026/04/28 2,402 2,421 2,398 2,421 14,200
2026/04/27 2,426 2,432 2,402 2,413 23,300
2026/04/24 2,475 2,475 2,433 2,437 18,700
2026/04/23 2,482 2,492 2,450 2,482 15,000
2026/04/22 2,500 2,510 2,484 2,496 13,100
2026/04/21 2,509 2,526 2,503 2,503 8,800
2026/04/20 2,502 2,532 2,502 2,509 6,700
2026/04/17 2,492 2,502 2,478 2,480 13,000
2026/04/16 2,516 2,534 2,489 2,492 13,900
2026/04/15 2,532 2,568 2,515 2,521 16,900
2026/04/14 2,536 2,554 2,519 2,520 11,500
2026/04/13 2,544 2,548 2,520 2,529 22,100
2026/04/10 2,618 2,628 2,557 2,563 26,100
2026/04/09 2,581 2,617 2,555 2,598 17,800
2026/04/08 2,568 2,611 2,550 2,577 22,700
2026/04/07 2,512 2,539 2,501 2,520 10,700
2026/04/06 2,517 2,517 2,475 2,512 12,300
2026/04/03 2,484 2,507 2,462 2,475 16,000
2026/03/27 2,557 2,557 2,517 2,550 16,100
2026/03/26 2,553 2,557 2,500 2,525 13,200
2026/03/25 2,484 2,556 2,484 2,540 16,500
2026/03/24 2,482 2,500 2,464 2,496 21,300
2026/03/23 2,503 2,503 2,412 2,433 59,900
2026/03/19 2,570 2,570 2,545 2,547 19,100
2026/03/18 2,557 2,611 2,557 2,581 18,100
2026/03/17 2,510 2,539 2,503 2,511 9,800
2026/03/16 2,531 2,541 2,485 2,513 23,700
2026/03/13 2,518 2,564 2,513 2,541 16,200
2026/03/12 2,561 2,587 2,524 2,540 34,400
2026/03/11 2,588 2,590 2,544 2,562 20,900
2026/03/10 2,537 2,588 2,496 2,560 57,400
2026/03/09 2,470 2,504 2,436 2,496 59,700
2026/03/06 2,544 2,573 2,507 2,551 24,700
2026/03/05 2,560 2,629 2,551 2,576 32,500
2026/03/04 2,542 2,549 2,434 2,497 61,600
2026/03/03 2,648 2,648 2,588 2,592 22,200
2026/03/02 2,570 2,699 2,561 2,662 44,200
2026/02/27 2,665 2,665 2,625 2,640 13,900
2026/02/26 2,605 2,665 2,602 2,635 33,600
2026/02/25 2,600 2,625 2,569 2,602 28,200
2026/02/24 2,666 2,667 2,570 2,600 36,300
2026/02/20 2,700 2,700 2,596 2,630 28,100
2026/02/19 2,679 2,703 2,621 2,702 33,500
2026/02/18 2,682 2,684 2,624 2,659 57,700
2026/02/17 2,584 2,702 2,574 2,681 149,000
2026/02/16 2,505 2,613 2,459 2,574 104,600
2026/02/13 2,482 2,497 2,443 2,455 88,300
2026/02/12 2,384 2,524 2,374 2,507 96,000
2026/02/10 2,307 2,384 2,307 2,383 28,300
2026/02/09 2,325 2,330 2,306 2,306 24,400
2026/02/06 2,311 2,333 2,282 2,325 38,200
2026/02/05 2,304 2,335 2,286 2,312 29,900
2026/02/04 2,319 2,319 2,264 2,285 22,200
2026/02/03 2,317 2,319 2,272 2,290 77,800
2026/02/02 2,302 2,302 2,261 2,277 45,700
2026/01/30 2,300 2,313 2,284 2,309 23,300
2026/01/29 2,277 2,299 2,249 2,299 31,600
2026/01/28 2,298 2,298 2,267 2,267 33,500
2026/01/27 2,311 2,311 2,275 2,286 18,000
2026/01/26 2,281 2,310 2,274 2,301 24,000
2026/01/23 2,280 2,315 2,270 2,281 29,000
2026/01/22 2,285 2,299 2,274 2,279 23,800
2026/01/21 2,283 2,284 2,241 2,273 42,700
2026/01/20 2,336 2,336 2,301 2,307 29,700
2026/01/19 2,349 2,350 2,319 2,336 30,600
2026/01/16 2,370 2,370 2,324 2,342 25,600
2026/01/15 2,325 2,360 2,325 2,360 13,400
2026/01/14 2,330 2,392 2,320 2,322 49,500
2026/01/13 2,343 2,360 2,297 2,312 50,400
2026/01/09 2,327 2,346 2,313 2,340 18,600
2026/01/08 2,352 2,370 2,327 2,327 19,800
2026/01/07 2,347 2,359 2,327 2,345 13,300
2026/01/06 2,343 2,370 2,332 2,346 23,400
2026/01/05 2,332 2,346 2,324 2,338 22,400
2025/12/30 2,355 2,356 2,320 2,320 13,900
2025/12/29 2,329 2,377 2,301 2,355 33,700
2025/12/26 2,355 2,360 2,308 2,314 41,800
2025/12/25 2,317 2,355 2,307 2,350 29,600
2025/12/24 2,311 2,327 2,299 2,316 17,300
2025/12/23 2,310 2,340 2,301 2,325 14,700
2025/12/22 2,348 2,348 2,306 2,314 27,900
2025/12/19 2,293 2,351 2,271 2,337 30,500
2025/12/18 2,258 2,288 2,258 2,280 15,800
2025/12/17 2,272 2,283 2,241 2,263 24,500
2025/12/16 2,270 2,270 2,249 2,267 22,500
2025/12/15 2,250 2,277 2,205 2,264 51,300
2025/12/12 2,250 2,278 2,250 2,269 28,600
2025/12/11 2,231 2,276 2,231 2,251 53,100
2025/12/10 2,185 2,221 2,185 2,221 40,200
2025/12/09 2,191 2,206 2,171 2,185 50,100
2025/12/08 2,158 2,187 2,158 2,186 23,700
2025/12/05 2,167 2,199 2,156 2,158 44,700
2025/12/04 2,143 2,186 2,138 2,180 28,700
2025/12/03 2,142 2,143 2,108 2,143 52,900
2025/12/02 2,175 2,191 2,106 2,116 85,100
2025/12/01 2,260 2,264 2,175 2,178 55,200
2025/11/28 2,231 2,256 2,222 2,252 42,000
2025/11/27 2,235 2,244 2,213 2,227 29,600
2025/11/26 2,243 2,251 2,225 2,242 27,600
2025/11/25 2,275 2,294 2,212 2,245 58,800
2025/11/21 2,250 2,287 2,215 2,261 100,000
2025/11/20 2,374 2,391 2,218 2,286 97,500
2025/11/19 2,355 2,400 2,327 2,374 86,500
2025/11/18 2,435 2,435 2,340 2,362 73,900
2025/11/17 2,300 2,442 2,200 2,440 213,800
2025/11/14 2,442 2,480 2,431 2,441 90,600
2025/11/13 2,518 2,518 2,446 2,448 44,400
2025/11/12 2,426 2,517 2,422 2,492 40,700
2025/11/11 2,437 2,449 2,397 2,412 28,900
2025/11/10 2,424 2,437 2,415 2,422 11,500
2025/11/07 2,403 2,427 2,397 2,413 13,700
2025/11/06 2,397 2,420 2,375 2,411 18,900
2025/11/05 2,374 2,374 2,308 2,371 50,100
2025/11/04 2,428 2,428 2,358 2,373 41,600
2025/10/31 2,469 2,476 2,421 2,421 19,000
2025/10/30 2,430 2,467 2,430 2,440 19,700
2025/10/29 2,451 2,461 2,416 2,426 40,200
2025/10/28 2,476 2,494 2,459 2,459 17,500
2025/10/27 2,470 2,505 2,470 2,487 18,700
2025/10/24 2,491 2,494 2,456 2,467 28,600
2025/10/23 2,521 2,529 2,490 2,490 25,000
2025/10/22 2,472 2,525 2,472 2,521 33,500
2025/10/21 2,500 2,504 2,466 2,472 28,100
2025/10/20 2,520 2,538 2,484 2,499 33,200
2025/10/17 2,544 2,544 2,510 2,514 14,900
2025/10/16 2,525 2,556 2,517 2,544 27,300
2025/10/15 2,448 2,520 2,440 2,515 44,100
2025/10/14 2,346 2,442 2,334 2,419 99,100
2025/10/10 2,396 2,396 2,356 2,356 51,100
2025/10/09 2,445 2,456 2,400 2,409 44,900
2025/10/08 2,473 2,502 2,443 2,445 27,800
2025/10/07 2,534 2,534 2,473 2,473 24,500
2025/10/06 2,563 2,563 2,480 2,510 38,000
2025/10/03 2,455 2,513 2,445 2,513 33,900
2025/10/02 2,515 2,531 2,440 2,456 54,500
2025/10/01 2,631 2,631 2,509 2,514 88,200
2025/09/30 2,680 2,680 2,623 2,623 32,100
2025/09/29 2,667 2,687 2,625 2,676 34,500
2025/09/26 2,601 2,659 2,590 2,654 53,800
2025/09/25 2,639 2,644 2,601 2,604 48,600
2025/09/24 2,665 2,665 2,635 2,645 21,300
2025/09/22 2,644 2,670 2,636 2,643 36,000
2025/09/19 2,665 2,697 2,613 2,640 46,400
2025/09/18 2,663 2,688 2,641 2,665 34,600
2025/09/17 2,663 2,694 2,652 2,662 29,200
2025/09/16 2,700 2,700 2,638 2,664 54,200
2025/09/12 2,680 2,692 2,662 2,684 19,700
2025/09/11 2,750 2,750 2,663 2,680 81,700
2025/09/10 2,767 2,767 2,723 2,740 30,900
2025/09/09 2,849 2,876 2,746 2,765 66,800
2025/09/08 2,800 2,860 2,794 2,829 69,400
2025/09/05 2,734 2,800 2,734 2,780 35,900
2025/09/04 2,741 2,788 2,719 2,734 39,500
2025/09/03 2,726 2,771 2,702 2,726 46,700
2025/09/02 2,703 2,724 2,680 2,717 35,400
2025/09/01 2,698 2,706 2,643 2,686 29,300
2025/08/29 2,672 2,687 2,636 2,687 30,200
2025/08/28 2,683 2,710 2,642 2,673 49,100
2025/08/27 2,746 2,746 2,680 2,694 42,600
2025/08/26 2,770 2,785 2,729 2,740 60,500
2025/08/25 2,813 2,828 2,763 2,767 95,900
2025/08/22 2,787 2,818 2,773 2,787 45,800
2025/08/21 2,827 2,840 2,786 2,813 30,700
2025/08/20 2,836 2,872 2,817 2,832 54,500
2025/08/19 2,817 2,846 2,793 2,831 74,000
2025/08/18 2,758 2,862 2,752 2,836 116,000
2025/08/15 2,817 2,835 2,717 2,760 280,900
2025/08/14 2,525 2,961 2,504 2,917 415,800
2025/08/13 2,510 2,522 2,480 2,500 51,000
2025/08/12 2,499 2,520 2,487 2,505 56,500
2025/08/08 2,478 2,500 2,460 2,466 53,800
2025/08/07 2,463 2,481 2,440 2,475 27,700
2025/08/06 2,445 2,484 2,435 2,473 57,300
2025/08/05 2,433 2,482 2,415 2,444 70,900
2025/08/04 2,365 2,441 2,365 2,422 45,700
2025/08/01 2,383 2,423 2,344 2,415 35,100
2025/07/31 2,357 2,402 2,329 2,372 38,600
2025/07/30 2,321 2,372 2,321 2,342 26,600
2025/07/29 2,361 2,371 2,306 2,314 42,600
2025/07/28 2,385 2,415 2,340 2,365 93,600
2025/07/25 2,304 2,366 2,291 2,365 65,500
2025/07/24 2,300 2,326 2,260 2,321 54,000
2025/07/23 2,288 2,316 2,277 2,297 33,300
2025/07/22 2,258 2,296 2,242 2,288 56,000
2025/07/18 2,300 2,300 2,230 2,274 54,900
2025/07/17 2,294 2,335 2,268 2,302 79,400
2025/07/16 2,315 2,334 2,227 2,270 98,800
2025/07/15 2,242 2,349 2,215 2,334 241,200
2025/07/14 2,210 2,339 2,210 2,235 197,000
2025/07/11 2,100 2,236 2,094 2,210 163,100
2025/07/10 2,070 2,109 2,047 2,075 33,600

このページの先頭へ