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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,600 | 1,627 | 1,566 | 1,627 | 305,400 |
| 2024/08/15 | 1,500 | 1,660 | 1,500 | 1,585 | 1,035,400 |
| 2024/08/14 | 1,362 | 1,362 | 1,362 | 1,362 | 231,900 |
| 2024/08/13 | 969 | 1,074 | 965 | 1,062 | 71,900 |
| 2024/08/09 | 917 | 947 | 914 | 940 | 9,900 |
| 2024/08/08 | 910 | 920 | 890 | 903 | 16,200 |
| 2024/08/07 | 847 | 947 | 847 | 929 | 35,100 |
| 2024/08/06 | 821 | 875 | 820 | 875 | 37,900 |
| 2024/08/05 | 890 | 895 | 812 | 812 | 113,500 |
| 2024/08/02 | 998 | 1,043 | 961 | 962 | 64,600 |
| 2024/08/01 | 1,057 | 1,058 | 1,010 | 1,045 | 57,600 |
| 2024/07/31 | 1,060 | 1,065 | 1,051 | 1,065 | 17,400 |
| 2024/07/30 | 1,050 | 1,068 | 1,043 | 1,060 | 25,200 |
| 2024/07/29 | 1,023 | 1,055 | 1,014 | 1,047 | 15,800 |
| 2024/07/26 | 980 | 1,000 | 975 | 1,000 | 9,000 |
| 2024/07/25 | 991 | 995 | 965 | 980 | 22,100 |
| 2024/07/24 | 1,005 | 1,010 | 985 | 993 | 11,000 |
| 2024/07/23 | 999 | 1,006 | 999 | 1,006 | 1,100 |
| 2024/07/22 | 1,005 | 1,010 | 999 | 1,003 | 5,900 |
| 2024/07/19 | 1,010 | 1,025 | 997 | 1,015 | 14,300 |
| 2024/07/18 | 1,026 | 1,033 | 1,001 | 1,018 | 8,700 |
| 2024/07/17 | 1,030 | 1,032 | 1,025 | 1,026 | 4,600 |
| 2024/07/16 | 1,012 | 1,035 | 1,012 | 1,025 | 10,100 |
| 2024/07/12 | 1,013 | 1,024 | 1,008 | 1,008 | 4,900 |
| 2024/07/11 | 1,016 | 1,025 | 1,006 | 1,013 | 10,600 |
| 2024/07/10 | 1,026 | 1,027 | 996 | 1,018 | 6,400 |
| 2024/07/09 | 1,029 | 1,033 | 996 | 1,011 | 15,900 |
| 2024/07/08 | 1,013 | 1,030 | 1,007 | 1,024 | 15,000 |
| 2024/07/05 | 1,041 | 1,050 | 1,015 | 1,021 | 17,100 |
| 2024/07/04 | 1,010 | 1,051 | 1,010 | 1,040 | 29,700 |
| 2024/07/03 | 996 | 1,009 | 996 | 999 | 10,700 |
| 2024/07/02 | 1,005 | 1,006 | 998 | 1,002 | 7,000 |
| 2024/07/01 | 1,007 | 1,018 | 999 | 999 | 11,200 |
| 2024/06/28 | 1,014 | 1,014 | 990 | 1,007 | 14,800 |
| 2024/06/27 | 1,001 | 1,049 | 1,001 | 1,020 | 13,700 |
| 2024/06/26 | 1,036 | 1,043 | 1,002 | 1,027 | 34,600 |
| 2024/06/25 | 1,025 | 1,070 | 1,019 | 1,044 | 44,300 |
| 2024/06/24 | 1,050 | 1,059 | 1,022 | 1,027 | 31,400 |
| 2024/06/21 | 981 | 1,037 | 981 | 1,031 | 33,500 |
| 2024/06/20 | 963 | 990 | 963 | 979 | 25,100 |
| 2024/06/19 | 955 | 963 | 929 | 963 | 23,500 |
| 2024/06/18 | 966 | 966 | 949 | 949 | 12,800 |
| 2024/06/17 | 937 | 969 | 935 | 965 | 26,900 |
| 2024/06/14 | 917 | 934 | 912 | 934 | 31,200 |
| 2024/06/13 | 907 | 927 | 896 | 922 | 14,300 |
| 2024/06/12 | 896 | 911 | 896 | 910 | 9,400 |
| 2024/06/11 | 913 | 913 | 902 | 907 | 5,400 |
| 2024/06/10 | 913 | 913 | 901 | 905 | 6,100 |
| 2024/06/07 | 904 | 915 | 896 | 902 | 16,700 |
| 2024/06/06 | 895 | 906 | 889 | 902 | 8,200 |
| 2024/06/05 | 886 | 895 | 886 | 891 | 3,400 |
| 2024/06/04 | 891 | 893 | 885 | 889 | 3,600 |
| 2024/06/03 | 882 | 896 | 882 | 890 | 7,300 |
| 2024/05/31 | 877 | 889 | 876 | 882 | 8,400 |
| 2024/05/30 | 883 | 887 | 858 | 877 | 30,300 |
| 2024/05/29 | 905 | 905 | 886 | 901 | 16,200 |
| 2024/05/28 | 920 | 923 | 900 | 902 | 15,700 |
| 2024/05/27 | 919 | 924 | 915 | 920 | 9,400 |
| 2024/05/24 | 911 | 924 | 908 | 920 | 10,800 |
| 2024/05/23 | 926 | 935 | 920 | 921 | 19,700 |
| 2024/05/22 | 937 | 963 | 928 | 931 | 19,900 |
| 2024/05/21 | 942 | 950 | 936 | 939 | 7,300 |
| 2024/05/20 | 940 | 950 | 936 | 942 | 14,400 |
| 2024/05/17 | 923 | 940 | 921 | 940 | 7,000 |
| 2024/05/16 | 953 | 953 | 903 | 927 | 21,400 |
| 2024/05/15 | 962 | 968 | 935 | 954 | 31,400 |
| 2024/05/14 | 963 | 972 | 949 | 949 | 20,700 |
| 2024/05/13 | 986 | 986 | 955 | 969 | 14,600 |
| 2024/05/10 | 959 | 990 | 959 | 980 | 25,600 |
| 2024/05/09 | 962 | 964 | 951 | 959 | 6,000 |
| 2024/05/08 | 961 | 963 | 950 | 950 | 7,600 |
| 2024/05/07 | 958 | 965 | 950 | 950 | 13,900 |
| 2024/05/02 | 950 | 959 | 944 | 956 | 6,900 |
| 2024/05/01 | 953 | 964 | 950 | 952 | 9,500 |
| 2024/04/30 | 973 | 973 | 956 | 964 | 10,600 |
| 2024/04/26 | 950 | 981 | 918 | 951 | 38,900 |
| 2024/04/25 | 978 | 994 | 943 | 950 | 28,900 |
| 2024/04/24 | 971 | 980 | 947 | 980 | 58,300 |
| 2024/04/23 | 971 | 998 | 953 | 976 | 78,200 |
| 2024/04/22 | 898 | 975 | 898 | 975 | 80,600 |
| 2024/04/19 | 896 | 905 | 880 | 892 | 19,700 |
| 2024/04/18 | 890 | 906 | 882 | 904 | 10,600 |
| 2024/04/17 | 896 | 900 | 880 | 892 | 6,700 |
| 2024/04/16 | 892 | 901 | 888 | 900 | 7,900 |
| 2024/04/15 | 904 | 904 | 896 | 903 | 3,200 |
| 2024/04/12 | 905 | 907 | 894 | 904 | 7,700 |
| 2024/04/11 | 899 | 904 | 889 | 899 | 5,100 |
| 2024/04/10 | 901 | 911 | 899 | 899 | 10,500 |
| 2024/04/09 | 888 | 902 | 885 | 899 | 7,900 |
| 2024/04/08 | 888 | 897 | 885 | 885 | 11,400 |
| 2024/04/05 | 868 | 895 | 866 | 884 | 24,600 |
| 2024/04/04 | 902 | 908 | 892 | 895 | 6,400 |
| 2024/04/03 | 891 | 909 | 872 | 906 | 13,900 |
| 2024/04/02 | 919 | 919 | 895 | 907 | 27,000 |
| 2024/04/01 | 959 | 959 | 908 | 908 | 37,700 |
| 2024/03/29 | 899 | 964 | 899 | 941 | 69,800 |
| 2024/03/28 | 912 | 912 | 896 | 908 | 18,000 |
| 2024/03/27 | 912 | 912 | 893 | 899 | 7,400 |
| 2024/03/26 | 884 | 895 | 878 | 888 | 15,700 |
| 2024/03/25 | 900 | 911 | 886 | 888 | 13,900 |
| 2024/03/22 | 920 | 926 | 888 | 897 | 42,200 |
| 2024/03/21 | 872 | 916 | 861 | 907 | 57,700 |
| 2024/03/19 | 855 | 869 | 841 | 869 | 6,300 |
| 2024/03/18 | 860 | 866 | 837 | 855 | 19,200 |
| 2024/03/15 | 870 | 870 | 851 | 860 | 8,800 |
| 2024/03/14 | 872 | 873 | 863 | 872 | 2,100 |
| 2024/03/13 | 875 | 877 | 863 | 871 | 4,900 |
| 2024/03/12 | 866 | 872 | 847 | 871 | 13,100 |
| 2024/03/11 | 885 | 889 | 871 | 871 | 11,600 |
| 2024/03/08 | 891 | 892 | 885 | 886 | 13,000 |
| 2024/03/07 | 899 | 902 | 886 | 889 | 9,200 |
| 2024/03/06 | 890 | 905 | 887 | 898 | 6,900 |
| 2024/03/05 | 885 | 899 | 881 | 891 | 14,100 |
| 2024/03/04 | 898 | 908 | 880 | 898 | 10,100 |
| 2024/03/01 | 895 | 912 | 891 | 898 | 12,200 |
| 2024/02/29 | 915 | 915 | 896 | 898 | 3,900 |
| 2024/02/28 | 906 | 915 | 886 | 903 | 9,900 |
| 2024/02/27 | 894 | 919 | 894 | 906 | 17,900 |
| 2024/02/26 | 880 | 905 | 880 | 890 | 19,900 |
| 2024/02/22 | 871 | 889 | 857 | 879 | 16,500 |
| 2024/02/21 | 886 | 886 | 861 | 871 | 21,900 |
| 2024/02/20 | 889 | 896 | 882 | 886 | 13,000 |
| 2024/02/19 | 869 | 891 | 869 | 886 | 18,500 |
| 2024/02/16 | 858 | 868 | 848 | 863 | 21,400 |
| 2024/02/15 | 850 | 870 | 844 | 845 | 58,500 |
| 2024/02/14 | 830 | 844 | 820 | 844 | 41,300 |
| 2024/02/13 | 796 | 808 | 791 | 800 | 9,200 |
| 2024/02/09 | 804 | 805 | 780 | 794 | 7,900 |
| 2024/02/08 | 800 | 801 | 790 | 795 | 4,000 |
| 2024/02/07 | 807 | 807 | 800 | 800 | 5,400 |
| 2024/02/06 | 805 | 810 | 800 | 807 | 6,400 |
| 2024/02/05 | 785 | 803 | 784 | 800 | 13,500 |
| 2024/02/02 | 792 | 798 | 785 | 785 | 12,100 |
| 2024/02/01 | 795 | 795 | 786 | 790 | 2,400 |
| 2024/01/31 | 781 | 795 | 781 | 792 | 6,100 |
| 2024/01/30 | 792 | 795 | 779 | 781 | 10,900 |
| 2024/01/29 | 790 | 800 | 787 | 794 | 9,400 |
| 2024/01/26 | 786 | 792 | 780 | 780 | 7,100 |
| 2024/01/25 | 759 | 800 | 757 | 797 | 34,700 |
| 2024/01/24 | 761 | 764 | 756 | 760 | 7,700 |
| 2024/01/23 | 762 | 765 | 756 | 756 | 6,600 |
| 2024/01/22 | 768 | 774 | 755 | 758 | 4,400 |
| 2024/01/19 | 763 | 765 | 759 | 759 | 2,300 |
| 2024/01/18 | 764 | 767 | 756 | 760 | 6,500 |
| 2024/01/17 | 770 | 774 | 763 | 765 | 3,700 |
| 2024/01/16 | 775 | 778 | 762 | 767 | 6,000 |
| 2024/01/15 | 771 | 772 | 767 | 770 | 5,700 |
| 2024/01/12 | 776 | 776 | 762 | 771 | 2,900 |
| 2024/01/11 | 774 | 777 | 769 | 772 | 4,500 |
| 2024/01/10 | 764 | 772 | 763 | 766 | 4,700 |
| 2024/01/09 | 766 | 780 | 759 | 768 | 12,800 |
| 2024/01/05 | 768 | 772 | 764 | 767 | 4,600 |
| 2024/01/04 | 738 | 762 | 736 | 760 | 14,700 |
| 2023/12/29 | 735 | 744 | 735 | 743 | 3,000 |
| 2023/12/28 | 717 | 742 | 716 | 740 | 12,600 |
| 2023/12/27 | 711 | 720 | 711 | 720 | 12,000 |
| 2023/12/26 | 717 | 719 | 711 | 712 | 15,300 |
| 2023/12/25 | 720 | 721 | 715 | 716 | 14,600 |
| 2023/12/22 | 716 | 722 | 716 | 716 | 13,600 |
| 2023/12/21 | 718 | 724 | 717 | 720 | 23,800 |
| 2023/12/20 | 719 | 721 | 713 | 719 | 11,400 |
| 2023/12/19 | 717 | 718 | 712 | 713 | 5,900 |
| 2023/12/18 | 711 | 716 | 711 | 712 | 5,600 |
| 2023/12/15 | 713 | 726 | 713 | 719 | 9,000 |
| 2023/12/14 | 718 | 720 | 711 | 720 | 18,000 |
| 2023/12/13 | 728 | 728 | 718 | 718 | 1,500 |
| 2023/12/12 | 717 | 725 | 717 | 721 | 5,800 |
| 2023/12/11 | 721 | 723 | 716 | 718 | 8,100 |
| 2023/12/08 | 730 | 730 | 719 | 720 | 4,100 |
| 2023/12/07 | 737 | 740 | 732 | 732 | 1,600 |
| 2023/12/06 | 734 | 744 | 734 | 737 | 5,800 |
| 2023/12/05 | 756 | 756 | 730 | 730 | 4,400 |
| 2023/12/04 | 721 | 758 | 720 | 746 | 32,400 |
| 2023/12/01 | 723 | 731 | 718 | 724 | 12,600 |
| 2023/11/30 | 721 | 732 | 720 | 724 | 4,900 |
| 2023/11/29 | 723 | 729 | 721 | 723 | 2,000 |
| 2023/11/28 | 727 | 734 | 722 | 726 | 16,700 |
| 2023/11/27 | 727 | 736 | 726 | 730 | 7,600 |
| 2023/11/24 | 725 | 734 | 725 | 726 | 4,700 |
| 2023/11/22 | 715 | 731 | 715 | 725 | 7,300 |
| 2023/11/21 | 727 | 727 | 719 | 719 | 6,400 |
| 2023/11/20 | 729 | 740 | 727 | 727 | 7,900 |
| 2023/11/17 | 718 | 730 | 715 | 725 | 11,700 |
| 2023/11/16 | 715 | 728 | 715 | 716 | 15,600 |
| 2023/11/15 | 715 | 735 | 706 | 724 | 134,800 |
| 2023/11/14 | 783 | 783 | 768 | 770 | 12,200 |
| 2023/11/13 | 775 | 776 | 764 | 768 | 14,000 |
| 2023/11/10 | 767 | 780 | 758 | 774 | 6,500 |
| 2023/11/09 | 772 | 778 | 758 | 778 | 7,100 |
| 2023/11/08 | 784 | 785 | 772 | 772 | 10,900 |