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 |