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
2026/09/30 1,860 1,873 1,853 1,872 25,700
2026/09/29 1,880 1,887 1,853 1,865 48,900
2026/09/28 1,889 1,897 1,880 1,880 31,600
2026/09/25 1,881 1,889 1,874 1,877 33,500
2026/09/24 1,893 1,894 1,874 1,882 41,600
2026/09/18 1,879 1,897 1,872 1,893 73,500
2026/09/17 1,868 1,879 1,859 1,865 66,100
2026/09/16 1,861 1,877 1,861 1,867 38,600
2026/09/15 1,847 1,861 1,840 1,859 34,500
2026/09/14 1,819 1,844 1,818 1,844 47,600
2026/09/11 1,822 1,833 1,813 1,818 68,000
2026/09/10 1,810 1,849 1,803 1,849 62,400
2026/09/09 1,813 1,822 1,808 1,813 29,600
2026/09/08 1,820 1,837 1,808 1,811 46,900
2026/09/07 1,820 1,847 1,810 1,821 31,200
2026/09/04 1,810 1,834 1,803 1,816 66,100
2026/09/03 1,818 1,819 1,799 1,805 106,000
2026/09/02 1,871 1,876 1,795 1,795 322,700
2026/09/01 1,909 1,909 1,880 1,889 104,800
2026/08/31 1,917 1,917 1,888 1,908 112,600
2026/08/28 1,943 1,952 1,919 1,921 90,700
2026/08/27 1,968 1,969 1,945 1,949 38,900
2026/08/26 1,955 1,980 1,955 1,966 38,300
2026/08/25 1,970 1,971 1,951 1,955 46,300
2026/08/24 1,939 1,967 1,935 1,963 65,500
2026/08/21 1,939 1,939 1,917 1,935 102,200
2026/08/20 1,940 1,945 1,929 1,944 63,000
2026/08/19 1,950 1,950 1,923 1,934 99,800
2026/08/18 1,998 1,998 1,943 1,950 282,800
2026/08/17 2,034 2,040 1,998 2,003 231,800
2026/08/14 2,050 2,051 2,010 2,019 370,200
2026/08/13 2,226 2,297 2,226 2,294 94,500
2026/08/12 2,191 2,229 2,190 2,221 39,000
2026/08/10 2,155 2,190 2,148 2,180 29,600
2026/08/07 2,155 2,162 2,136 2,142 15,000
2026/08/06 2,150 2,169 2,141 2,159 13,100
2026/08/05 2,111 2,153 2,111 2,141 19,100
2026/08/04 2,087 2,133 2,087 2,120 7,300
2026/08/03 2,103 2,107 2,075 2,095 17,700
2026/07/31 2,130 2,133 2,091 2,102 10,900
2026/07/30 2,132 2,132 2,096 2,113 11,600
2026/07/29 2,104 2,131 2,098 2,120 22,400
2026/07/28 2,131 2,131 2,094 2,104 13,500
2026/07/27 2,104 2,144 2,104 2,144 10,100
2026/07/24 2,112 2,112 2,090 2,104 21,500
2026/07/23 2,149 2,150 2,108 2,111 22,800
2026/07/22 2,142 2,145 2,115 2,145 13,400
2026/07/21 2,110 2,149 2,110 2,142 16,600
2026/07/17 2,140 2,154 2,100 2,114 42,600
2026/07/16 2,168 2,175 2,136 2,139 22,800
2026/07/15 2,150 2,168 2,145 2,160 17,900
2026/07/14 2,152 2,155 2,134 2,145 21,100
2026/07/13 2,100 2,150 2,100 2,127 31,100
2026/07/10 2,094 2,115 2,090 2,097 11,900
2026/07/09 2,084 2,115 2,072 2,089 12,300
2026/07/08 2,124 2,124 2,093 2,094 40,500
2026/07/07 2,138 2,159 2,109 2,109 18,500
2026/07/06 2,102 2,156 2,102 2,138 25,100
2026/07/03 2,100 2,140 2,100 2,113 30,600
2026/07/02 2,067 2,121 2,067 2,100 41,000
2026/07/01 2,040 2,097 2,032 2,067 58,900
2026/06/30 1,980 2,055 1,960 2,042 78,300
2026/06/29 1,981 2,026 1,969 1,988 183,500
2026/06/26 2,116 2,154 2,110 2,121 58,500
2026/06/25 2,124 2,151 2,101 2,134 49,100
2026/06/24 2,140 2,162 2,116 2,116 41,100
2026/06/23 2,144 2,173 2,126 2,137 34,900
2026/06/22 2,201 2,209 2,144 2,144 98,300
2026/06/19 2,222 2,224 2,200 2,209 16,700
2026/06/18 2,215 2,233 2,193 2,208 30,100
2026/06/17 2,214 2,250 2,196 2,215 22,200
2026/06/16 2,232 2,250 2,212 2,220 33,900
2026/06/15 2,210 2,244 2,207 2,229 36,000
2026/06/12 2,190 2,225 2,190 2,196 21,700
2026/06/11 2,185 2,185 2,151 2,170 25,400
2026/06/10 2,177 2,207 2,169 2,201 21,300
2026/06/09 2,145 2,190 2,145 2,168 30,500
2026/06/08 2,150 2,166 2,122 2,136 21,900
2026/06/05 2,116 2,193 2,116 2,165 27,900
2026/06/04 2,148 2,148 2,106 2,107 40,700
2026/06/03 2,180 2,181 2,147 2,169 33,100
2026/06/02 2,151 2,180 2,118 2,173 47,100
2026/06/01 2,261 2,272 2,150 2,150 86,700
2026/05/29 2,291 2,296 2,259 2,259 34,400
2026/05/28 2,302 2,323 2,275 2,291 39,900
2026/05/27 2,310 2,310 2,277 2,299 22,000
2026/05/26 2,308 2,316 2,267 2,305 18,000
2026/05/25 2,302 2,337 2,281 2,306 29,200
2026/05/22 2,317 2,317 2,292 2,293 18,400
2026/05/21 2,301 2,320 2,276 2,317 38,200
2026/05/20 2,358 2,363 2,232 2,277 44,300
2026/05/19 2,367 2,393 2,345 2,356 35,200
2026/05/18 2,344 2,400 2,331 2,361 68,900
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

このページの先頭へ