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
2014/12/30 1,595 1,616 1,552 1,590 30,400
2014/12/29 1,701 1,720 1,581 1,595 60,900
2014/12/26 1,592 1,720 1,560 1,636 128,900
2014/12/25 1,476 1,550 1,411 1,500 59,900
2014/12/24 1,550 1,550 1,420 1,477 66,700
2014/12/22 1,599 1,599 1,501 1,522 68,400
2014/12/19 1,698 1,698 1,553 1,599 144,200
2014/12/18 1,800 1,823 1,666 1,699 78,600
2014/12/17 1,840 1,900 1,735 1,760 57,300
2014/12/16 1,909 1,968 1,852 1,898 39,500
2014/12/15 2,040 2,250 1,904 1,949 202,400
2014/12/12 1,837 2,050 1,833 2,040 116,300
2014/12/11 1,728 1,840 1,728 1,833 40,200
2014/12/10 1,725 1,840 1,701 1,791 43,600
2014/12/09 1,829 1,960 1,758 1,797 70,800
2014/12/08 1,960 1,980 1,854 1,866 98,400
2014/12/05 2,101 2,320 2,060 2,060 480,000
2014/12/04 1,910 1,944 1,804 1,942 72,200
2014/12/03 2,050 2,074 1,852 1,948 125,600
2014/12/02 2,165 2,220 2,091 2,100 74,400
2014/12/01 2,156 2,296 2,090 2,265 87,600
2014/11/28 2,202 2,384 2,025 2,145 231,200
2014/11/27 2,435 2,435 2,051 2,249 262,200
2014/11/26 2,586 2,850 2,265 2,470 1,103,700
2014/11/25 2,300 2,386 2,165 2,386 146,700
2014/11/21 2,415 2,479 1,881 1,986 1,150,500
2014/11/20 1,800 2,165 1,800 2,165 831,000
2014/11/19 1,538 1,765 1,480 1,765 353,600
2014/11/18 1,403 1,471 1,377 1,465 106,900
2014/11/17 1,510 1,585 1,422 1,442 165,700
2014/11/14 1,658 1,660 1,416 1,450 211,400
2014/11/13 1,630 2,040 1,558 1,600 685,200
2014/11/12 1,440 1,740 1,395 1,740 434,700
2014/11/11 1,318 1,500 1,310 1,440 171,700
2014/11/10 1,268 1,306 1,245 1,306 39,400
2014/11/07 1,230 1,298 1,229 1,298 52,900
2014/11/06 1,240 1,300 1,200 1,224 78,200
2014/11/05 1,201 1,250 1,201 1,230 18,800
2014/11/04 1,360 1,360 1,203 1,211 81,500
2014/10/31 1,145 1,190 1,080 1,185 51,800
2014/10/30 1,080 1,210 1,080 1,134 69,100
2014/10/29 1,100 1,120 1,076 1,083 19,200
2014/10/28 1,080 1,150 1,080 1,105 27,000
2014/10/27 1,114 1,114 1,086 1,090 11,300
2014/10/24 1,130 1,142 1,081 1,115 18,600
2014/10/23 1,130 1,150 1,085 1,120 23,100
2014/10/22 1,191 1,199 1,131 1,145 28,800
2014/10/21 1,141 1,203 1,131 1,161 28,400
2014/10/20 1,119 1,175 1,088 1,140 35,000
2014/10/17 1,155 1,195 1,063 1,063 55,300
2014/10/16 1,135 1,175 1,133 1,146 48,400
2014/10/15 1,203 1,239 1,155 1,211 49,900
2014/10/14 1,222 1,259 1,185 1,190 94,000
2014/10/10 1,361 1,380 1,237 1,282 199,900
2014/10/09 1,429 1,647 1,333 1,400 928,000
2014/10/08 1,310 1,477 1,285 1,406 364,200
2014/10/07 1,250 1,550 1,210 1,319 548,200
2014/10/06 1,300 1,350 1,235 1,253 72,300
2014/10/03 1,358 1,364 1,278 1,299 52,200
2014/10/02 1,173 1,325 1,150 1,292 55,200
2014/10/01 1,283 1,333 1,220 1,233 83,400
2014/09/30 1,405 1,405 1,300 1,313 88,600
2014/09/29 1,420 1,426 1,365 1,402 51,500
2014/09/26 1,365 1,406 1,361 1,390 95,000
2014/09/25 1,413 1,496 1,360 1,402 207,900
2014/09/24 1,426 1,530 1,421 1,433 140,200
2014/09/22 1,630 1,661 1,480 1,486 734,600
2014/09/19 1,555 1,955 1,510 1,830 3,568,100

このページの先頭へ