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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,530 | 1,548 | 1,527 | 1,531 | 4,400 |
| 2015/12/29 | 1,554 | 1,554 | 1,500 | 1,530 | 3,700 |
| 2015/12/28 | 1,560 | 1,560 | 1,500 | 1,544 | 6,700 |
| 2015/12/25 | 1,435 | 1,555 | 1,435 | 1,511 | 32,700 |
| 2015/12/24 | 1,460 | 1,470 | 1,374 | 1,420 | 8,900 |
| 2015/12/22 | 1,430 | 1,515 | 1,430 | 1,460 | 11,400 |
| 2015/12/21 | 1,550 | 1,552 | 1,424 | 1,450 | 20,600 |
| 2015/12/18 | 1,575 | 1,644 | 1,558 | 1,570 | 38,100 |
| 2015/12/17 | 1,593 | 1,593 | 1,532 | 1,565 | 16,600 |
| 2015/12/16 | 1,504 | 1,564 | 1,490 | 1,513 | 15,300 |
| 2015/12/15 | 1,497 | 1,675 | 1,458 | 1,501 | 83,900 |
| 2015/12/14 | 1,394 | 1,490 | 1,309 | 1,489 | 26,600 |
| 2015/12/11 | 1,412 | 1,468 | 1,400 | 1,439 | 11,000 |
| 2015/12/10 | 1,435 | 1,470 | 1,396 | 1,412 | 7,000 |
| 2015/12/09 | 1,384 | 1,430 | 1,383 | 1,430 | 6,600 |
| 2015/12/08 | 1,430 | 1,449 | 1,380 | 1,392 | 7,000 |
| 2015/12/07 | 1,437 | 1,440 | 1,409 | 1,428 | 4,800 |
| 2015/12/04 | 1,390 | 1,415 | 1,375 | 1,378 | 4,600 |
| 2015/12/03 | 1,458 | 1,477 | 1,352 | 1,420 | 18,000 |
| 2015/12/02 | 1,474 | 1,549 | 1,457 | 1,457 | 59,900 |
| 2015/12/01 | 1,388 | 1,502 | 1,388 | 1,434 | 27,300 |
| 2015/11/30 | 1,480 | 1,526 | 1,387 | 1,388 | 27,100 |
| 2015/11/27 | 1,474 | 1,696 | 1,457 | 1,460 | 80,700 |
| 2015/11/26 | 1,570 | 1,600 | 1,470 | 1,473 | 65,800 |
| 2015/11/25 | 1,444 | 1,574 | 1,405 | 1,551 | 128,600 |
| 2015/11/24 | 1,250 | 1,474 | 1,250 | 1,474 | 81,000 |
| 2015/11/20 | 1,172 | 1,183 | 1,172 | 1,174 | 700 |
| 2015/11/19 | 1,194 | 1,194 | 1,149 | 1,166 | 3,700 |
| 2015/11/18 | 1,160 | 1,185 | 1,160 | 1,177 | 4,800 |
| 2015/11/17 | 1,148 | 1,158 | 1,123 | 1,146 | 3,000 |
| 2015/11/16 | 1,165 | 1,168 | 1,112 | 1,145 | 6,000 |
| 2015/11/13 | 1,201 | 1,222 | 1,161 | 1,167 | 12,400 |
| 2015/11/12 | 1,183 | 1,205 | 1,148 | 1,148 | 12,800 |
| 2015/11/11 | 1,128 | 1,187 | 1,126 | 1,179 | 4,500 |
| 2015/11/10 | 1,111 | 1,140 | 1,100 | 1,116 | 2,700 |
| 2015/11/09 | 1,117 | 1,138 | 1,111 | 1,113 | 2,900 |
| 2015/11/06 | 1,099 | 1,105 | 1,081 | 1,094 | 4,800 |
| 2015/11/05 | 1,115 | 1,134 | 1,100 | 1,110 | 5,100 |
| 2015/11/04 | 1,160 | 1,160 | 1,110 | 1,115 | 4,100 |
| 2015/11/02 | 1,149 | 1,149 | 1,100 | 1,116 | 6,200 |
| 2015/10/30 | 1,210 | 1,231 | 1,130 | 1,161 | 15,100 |
| 2015/10/29 | 1,185 | 1,215 | 1,180 | 1,203 | 7,400 |
| 2015/10/28 | 1,119 | 1,188 | 1,103 | 1,180 | 9,200 |
| 2015/10/27 | 1,109 | 1,131 | 1,099 | 1,099 | 10,500 |
| 2015/10/26 | 1,110 | 1,140 | 1,102 | 1,109 | 9,800 |
| 2015/10/23 | 1,182 | 1,197 | 1,140 | 1,140 | 15,100 |
| 2015/10/22 | 1,110 | 1,335 | 1,110 | 1,152 | 121,900 |
| 2015/10/21 | 1,028 | 1,100 | 1,028 | 1,068 | 16,100 |
| 2015/10/20 | 1,017 | 1,032 | 1,015 | 1,018 | 4,700 |
| 2015/10/19 | 1,040 | 1,040 | 998 | 1,013 | 8,100 |
| 2015/10/16 | 1,006 | 1,035 | 1,006 | 1,035 | 4,800 |
| 2015/10/15 | 1,004 | 1,015 | 1,002 | 1,003 | 4,900 |
| 2015/10/14 | 1,022 | 1,022 | 1,001 | 1,002 | 6,500 |
| 2015/10/13 | 1,031 | 1,038 | 1,019 | 1,022 | 9,100 |
| 2015/10/09 | 1,087 | 1,087 | 1,020 | 1,030 | 11,300 |
| 2015/10/08 | 1,140 | 1,140 | 1,060 | 1,067 | 21,200 |
| 2015/10/07 | 1,292 | 1,340 | 1,100 | 1,113 | 184,000 |
| 2015/10/06 | 1,033 | 1,142 | 1,020 | 1,142 | 25,100 |
| 2015/10/05 | 1,010 | 1,028 | 992 | 992 | 2,800 |
| 2015/10/02 | 985 | 1,010 | 984 | 1,007 | 1,700 |
| 2015/10/01 | 968 | 980 | 960 | 980 | 2,000 |
| 2015/09/30 | 960 | 960 | 951 | 956 | 1,700 |
| 2015/09/29 | 985 | 985 | 952 | 952 | 3,800 |
| 2015/09/28 | 990 | 990 | 955 | 970 | 1,600 |
| 2015/09/25 | 965 | 999 | 965 | 999 | 2,900 |
| 2015/09/24 | 972 | 984 | 972 | 980 | 500 |
| 2015/09/18 | 1,012 | 1,012 | 980 | 982 | 3,600 |
| 2015/09/17 | 1,020 | 1,050 | 1,003 | 1,012 | 4,600 |
| 2015/09/16 | 993 | 1,094 | 990 | 1,065 | 5,400 |
| 2015/09/15 | 982 | 990 | 975 | 990 | 2,300 |
| 2015/09/14 | 980 | 995 | 976 | 982 | 3,100 |
| 2015/09/11 | 966 | 990 | 966 | 990 | 2,900 |
| 2015/09/10 | 961 | 962 | 936 | 960 | 2,600 |
| 2015/09/09 | 965 | 990 | 948 | 976 | 5,400 |
| 2015/09/08 | 970 | 978 | 905 | 950 | 2,400 |
| 2015/09/07 | 936 | 986 | 936 | 985 | 4,100 |
| 2015/09/04 | 1,000 | 1,001 | 962 | 966 | 3,000 |
| 2015/09/03 | 1,020 | 1,020 | 985 | 993 | 2,700 |
| 2015/09/02 | 993 | 1,032 | 992 | 993 | 3,600 |
| 2015/09/01 | 1,038 | 1,050 | 993 | 993 | 5,800 |
| 2015/08/31 | 1,011 | 1,070 | 1,001 | 1,024 | 11,200 |
| 2015/08/28 | 1,008 | 1,065 | 1,008 | 1,065 | 7,100 |
| 2015/08/27 | 1,001 | 1,045 | 995 | 1,008 | 10,500 |
| 2015/08/26 | 960 | 1,010 | 950 | 1,010 | 15,900 |
| 2015/08/25 | 918 | 950 | 880 | 914 | 29,600 |
| 2015/08/24 | 1,110 | 1,110 | 890 | 903 | 59,300 |
| 2015/08/21 | 1,165 | 1,220 | 1,111 | 1,130 | 14,400 |
| 2015/08/20 | 1,235 | 1,235 | 1,220 | 1,222 | 2,900 |
| 2015/08/19 | 1,270 | 1,270 | 1,249 | 1,251 | 3,800 |
| 2015/08/18 | 1,270 | 1,282 | 1,235 | 1,252 | 7,900 |
| 2015/08/17 | 1,295 | 1,295 | 1,251 | 1,259 | 6,800 |
| 2015/08/14 | 1,344 | 1,344 | 1,294 | 1,297 | 6,000 |
| 2015/08/13 | 1,295 | 1,320 | 1,282 | 1,314 | 22,200 |
| 2015/08/12 | 1,278 | 1,396 | 1,253 | 1,381 | 86,800 |
| 2015/08/11 | 1,450 | 1,580 | 1,420 | 1,520 | 34,300 |
| 2015/08/10 | 1,401 | 1,428 | 1,400 | 1,420 | 2,100 |
| 2015/08/07 | 1,365 | 1,429 | 1,359 | 1,420 | 3,000 |
| 2015/08/06 | 1,416 | 1,450 | 1,410 | 1,410 | 5,700 |
| 2015/08/05 | 1,420 | 1,444 | 1,420 | 1,440 | 6,300 |
| 2015/08/04 | 1,414 | 1,426 | 1,407 | 1,426 | 3,100 |
| 2015/08/03 | 1,346 | 1,425 | 1,346 | 1,418 | 5,700 |
| 2015/07/31 | 1,360 | 1,385 | 1,345 | 1,345 | 2,100 |
| 2015/07/30 | 1,367 | 1,375 | 1,332 | 1,343 | 3,700 |
| 2015/07/29 | 1,400 | 1,425 | 1,377 | 1,391 | 2,700 |
| 2015/07/28 | 1,379 | 1,400 | 1,362 | 1,400 | 1,900 |
| 2015/07/27 | 1,388 | 1,419 | 1,350 | 1,409 | 11,200 |
| 2015/07/24 | 1,400 | 1,409 | 1,389 | 1,397 | 2,800 |
| 2015/07/23 | 1,381 | 1,409 | 1,378 | 1,409 | 2,800 |
| 2015/07/22 | 1,418 | 1,419 | 1,373 | 1,410 | 2,700 |
| 2015/07/21 | 1,403 | 1,414 | 1,390 | 1,414 | 4,100 |
| 2015/07/17 | 1,394 | 1,415 | 1,388 | 1,403 | 7,800 |
| 2015/07/16 | 1,390 | 1,391 | 1,382 | 1,391 | 3,100 |
| 2015/07/15 | 1,360 | 1,390 | 1,350 | 1,365 | 8,700 |
| 2015/07/14 | 1,279 | 1,350 | 1,279 | 1,350 | 9,100 |
| 2015/07/13 | 1,228 | 1,279 | 1,228 | 1,279 | 4,100 |
| 2015/07/10 | 1,220 | 1,240 | 1,207 | 1,230 | 6,300 |
| 2015/07/09 | 1,201 | 1,239 | 1,154 | 1,230 | 13,200 |
| 2015/07/08 | 1,340 | 1,340 | 1,280 | 1,287 | 10,100 |
| 2015/07/07 | 1,349 | 1,350 | 1,340 | 1,345 | 4,600 |
| 2015/07/06 | 1,354 | 1,354 | 1,322 | 1,343 | 8,600 |
| 2015/07/03 | 1,363 | 1,377 | 1,356 | 1,364 | 3,500 |
| 2015/07/02 | 1,373 | 1,406 | 1,372 | 1,372 | 3,600 |
| 2015/07/01 | 1,388 | 1,418 | 1,338 | 1,388 | 7,200 |
| 2015/06/30 | 1,352 | 1,399 | 1,352 | 1,370 | 6,300 |
| 2015/06/29 | 1,372 | 1,390 | 1,365 | 1,373 | 6,900 |
| 2015/06/26 | 1,405 | 1,426 | 1,391 | 1,425 | 5,700 |
| 2015/06/25 | 1,428 | 1,428 | 1,410 | 1,420 | 5,900 |
| 2015/06/24 | 1,429 | 1,429 | 1,410 | 1,427 | 5,400 |
| 2015/06/23 | 1,400 | 1,428 | 1,400 | 1,425 | 5,600 |
| 2015/06/22 | 1,394 | 1,410 | 1,380 | 1,401 | 4,800 |
| 2015/06/19 | 1,410 | 1,412 | 1,390 | 1,394 | 4,800 |
| 2015/06/18 | 1,409 | 1,414 | 1,390 | 1,390 | 4,700 |
| 2015/06/17 | 1,395 | 1,422 | 1,388 | 1,422 | 5,700 |
| 2015/06/16 | 1,425 | 1,425 | 1,390 | 1,390 | 14,800 |
| 2015/06/15 | 1,404 | 1,410 | 1,400 | 1,400 | 9,100 |
| 2015/06/12 | 1,408 | 1,425 | 1,408 | 1,414 | 5,300 |
| 2015/06/11 | 1,430 | 1,430 | 1,420 | 1,420 | 300 |
| 2015/06/10 | 1,412 | 1,430 | 1,408 | 1,416 | 3,600 |
| 2015/06/09 | 1,428 | 1,428 | 1,407 | 1,412 | 5,700 |
| 2015/06/08 | 1,428 | 1,428 | 1,418 | 1,428 | 2,200 |
| 2015/06/05 | 1,420 | 1,430 | 1,413 | 1,418 | 5,500 |
| 2015/06/04 | 1,429 | 1,439 | 1,421 | 1,426 | 3,300 |
| 2015/06/03 | 1,429 | 1,439 | 1,429 | 1,429 | 4,300 |
| 2015/06/02 | 1,450 | 1,450 | 1,426 | 1,443 | 9,200 |
| 2015/06/01 | 1,446 | 1,446 | 1,422 | 1,432 | 3,200 |
| 2015/05/29 | 1,425 | 1,447 | 1,417 | 1,447 | 6,500 |
| 2015/05/28 | 1,439 | 1,439 | 1,414 | 1,414 | 4,100 |
| 2015/05/27 | 1,450 | 1,452 | 1,408 | 1,412 | 17,500 |
| 2015/05/26 | 1,402 | 1,410 | 1,400 | 1,403 | 9,100 |
| 2015/05/25 | 1,431 | 1,433 | 1,395 | 1,401 | 17,500 |
| 2015/05/22 | 1,433 | 1,440 | 1,430 | 1,430 | 13,300 |
| 2015/05/21 | 1,441 | 1,467 | 1,434 | 1,444 | 35,400 |
| 2015/05/20 | 1,470 | 1,470 | 1,434 | 1,437 | 15,000 |
| 2015/05/19 | 1,441 | 1,470 | 1,441 | 1,465 | 2,800 |
| 2015/05/18 | 1,462 | 1,462 | 1,436 | 1,441 | 1,900 |
| 2015/05/15 | 1,421 | 1,464 | 1,421 | 1,462 | 5,600 |
| 2015/05/14 | 1,453 | 1,456 | 1,430 | 1,434 | 4,500 |
| 2015/05/13 | 1,465 | 1,488 | 1,450 | 1,455 | 17,100 |
| 2015/05/12 | 1,502 | 1,545 | 1,480 | 1,500 | 7,200 |
| 2015/05/11 | 1,520 | 1,545 | 1,504 | 1,504 | 9,600 |
| 2015/05/08 | 1,461 | 1,512 | 1,461 | 1,512 | 8,300 |
| 2015/05/07 | 1,460 | 1,470 | 1,447 | 1,451 | 11,100 |
| 2015/05/01 | 1,492 | 1,501 | 1,470 | 1,475 | 9,400 |
| 2015/04/30 | 1,520 | 1,544 | 1,458 | 1,493 | 16,400 |
| 2015/04/28 | 1,591 | 1,595 | 1,518 | 1,526 | 27,900 |
| 2015/04/27 | 1,592 | 1,664 | 1,592 | 1,596 | 13,700 |
| 2015/04/24 | 1,581 | 1,627 | 1,560 | 1,610 | 9,500 |
| 2015/04/23 | 1,592 | 1,614 | 1,579 | 1,579 | 7,500 |
| 2015/04/22 | 1,620 | 1,635 | 1,582 | 1,582 | 13,400 |
| 2015/04/21 | 1,559 | 1,603 | 1,551 | 1,599 | 15,100 |
| 2015/04/20 | 1,600 | 1,656 | 1,570 | 1,586 | 24,900 |
| 2015/04/17 | 1,635 | 1,670 | 1,603 | 1,640 | 14,600 |
| 2015/04/16 | 1,732 | 1,779 | 1,609 | 1,665 | 41,600 |
| 2015/04/15 | 1,840 | 1,840 | 1,741 | 1,745 | 50,300 |
| 2015/04/14 | 1,780 | 1,890 | 1,730 | 1,815 | 119,000 |
| 2015/04/13 | 1,639 | 1,845 | 1,635 | 1,815 | 145,100 |
| 2015/04/10 | 1,645 | 1,670 | 1,630 | 1,639 | 40,400 |
| 2015/04/09 | 1,530 | 1,620 | 1,521 | 1,615 | 56,900 |
| 2015/04/08 | 1,424 | 1,518 | 1,422 | 1,500 | 24,700 |
| 2015/04/07 | 1,430 | 1,440 | 1,413 | 1,418 | 11,100 |
| 2015/04/06 | 1,449 | 1,457 | 1,407 | 1,426 | 9,400 |
| 2015/04/03 | 1,444 | 1,464 | 1,420 | 1,450 | 5,700 |
| 2015/04/02 | 1,496 | 1,496 | 1,440 | 1,440 | 11,900 |
| 2015/04/01 | 1,479 | 1,525 | 1,450 | 1,494 | 11,100 |
| 2015/03/31 | 1,445 | 1,459 | 1,445 | 1,450 | 2,400 |
| 2015/03/30 | 1,450 | 1,471 | 1,440 | 1,442 | 8,400 |
| 2015/03/27 | 1,437 | 1,445 | 1,414 | 1,435 | 5,300 |
| 2015/03/26 | 1,456 | 1,456 | 1,406 | 1,437 | 4,200 |
| 2015/03/25 | 1,442 | 1,459 | 1,442 | 1,457 | 3,100 |
| 2015/03/24 | 1,458 | 1,459 | 1,430 | 1,456 | 3,800 |
| 2015/03/23 | 1,457 | 1,473 | 1,457 | 1,460 | 4,100 |
| 2015/03/20 | 1,436 | 1,450 | 1,435 | 1,450 | 8,000 |
| 2015/03/19 | 1,460 | 1,460 | 1,436 | 1,436 | 5,000 |
| 2015/03/18 | 1,430 | 1,461 | 1,412 | 1,445 | 8,600 |
| 2015/03/17 | 1,410 | 1,440 | 1,401 | 1,437 | 6,500 |
| 2015/03/16 | 1,450 | 1,450 | 1,380 | 1,440 | 14,800 |
| 2015/03/13 | 1,492 | 1,492 | 1,330 | 1,462 | 24,800 |
| 2015/03/12 | 1,442 | 1,484 | 1,442 | 1,481 | 13,700 |
| 2015/03/11 | 1,407 | 1,442 | 1,407 | 1,442 | 7,500 |
| 2015/03/10 | 1,456 | 1,488 | 1,403 | 1,421 | 13,600 |
| 2015/03/09 | 1,490 | 1,500 | 1,450 | 1,470 | 9,000 |
| 2015/03/06 | 1,546 | 1,570 | 1,495 | 1,503 | 15,200 |
| 2015/03/05 | 1,502 | 1,530 | 1,492 | 1,492 | 8,600 |
| 2015/03/04 | 1,460 | 1,500 | 1,460 | 1,500 | 9,500 |
| 2015/03/03 | 1,545 | 1,545 | 1,462 | 1,484 | 22,200 |
| 2015/03/02 | 1,521 | 1,644 | 1,521 | 1,547 | 57,400 |
| 2015/02/27 | 1,440 | 1,540 | 1,437 | 1,509 | 48,700 |
| 2015/02/26 | 1,433 | 1,433 | 1,410 | 1,423 | 7,900 |
| 2015/02/25 | 1,382 | 1,447 | 1,382 | 1,410 | 11,500 |
| 2015/02/24 | 1,420 | 1,421 | 1,391 | 1,398 | 7,000 |
| 2015/02/23 | 1,455 | 1,455 | 1,400 | 1,420 | 22,800 |
| 2015/02/20 | 1,431 | 1,493 | 1,431 | 1,459 | 13,700 |
| 2015/02/19 | 1,416 | 1,480 | 1,416 | 1,450 | 22,400 |
| 2015/02/18 | 1,368 | 1,445 | 1,366 | 1,415 | 22,800 |
| 2015/02/17 | 1,413 | 1,420 | 1,382 | 1,395 | 45,700 |
| 2015/02/16 | 1,465 | 1,470 | 1,431 | 1,432 | 42,300 |
| 2015/02/13 | 1,503 | 1,526 | 1,441 | 1,490 | 122,100 |
| 2015/02/12 | 1,730 | 1,749 | 1,717 | 1,743 | 16,200 |
| 2015/02/10 | 1,740 | 1,740 | 1,710 | 1,730 | 12,900 |
| 2015/02/09 | 1,717 | 1,743 | 1,708 | 1,735 | 19,600 |
| 2015/02/06 | 1,750 | 1,760 | 1,705 | 1,705 | 14,300 |
| 2015/02/05 | 1,744 | 1,745 | 1,696 | 1,734 | 17,300 |
| 2015/02/04 | 1,667 | 1,710 | 1,667 | 1,705 | 21,500 |
| 2015/02/03 | 1,714 | 1,750 | 1,665 | 1,672 | 38,700 |
| 2015/02/02 | 1,646 | 1,713 | 1,645 | 1,701 | 32,800 |
| 2015/01/30 | 1,664 | 1,692 | 1,640 | 1,661 | 24,700 |
| 2015/01/29 | 1,710 | 1,728 | 1,660 | 1,674 | 24,900 |
| 2015/01/28 | 1,706 | 1,753 | 1,644 | 1,702 | 39,700 |
| 2015/01/27 | 1,780 | 1,812 | 1,673 | 1,704 | 58,100 |
| 2015/01/26 | 1,794 | 1,820 | 1,690 | 1,765 | 58,000 |
| 2015/01/23 | 1,645 | 1,840 | 1,639 | 1,793 | 168,900 |
| 2015/01/22 | 1,527 | 1,820 | 1,527 | 1,618 | 107,400 |
| 2015/01/21 | 1,505 | 1,530 | 1,490 | 1,526 | 10,500 |
| 2015/01/20 | 1,475 | 1,518 | 1,475 | 1,505 | 12,200 |
| 2015/01/19 | 1,500 | 1,510 | 1,480 | 1,500 | 12,000 |
| 2015/01/16 | 1,545 | 1,545 | 1,450 | 1,500 | 20,300 |
| 2015/01/15 | 1,554 | 1,593 | 1,513 | 1,556 | 17,800 |
| 2015/01/14 | 1,539 | 1,600 | 1,495 | 1,554 | 25,500 |
| 2015/01/13 | 1,501 | 1,558 | 1,477 | 1,541 | 29,800 |
| 2015/01/09 | 1,617 | 1,663 | 1,546 | 1,567 | 48,400 |
| 2015/01/08 | 1,690 | 1,690 | 1,595 | 1,627 | 35,100 |
| 2015/01/07 | 1,755 | 1,797 | 1,675 | 1,675 | 91,500 |
| 2015/01/06 | 1,765 | 1,940 | 1,741 | 1,820 | 206,300 |
| 2015/01/05 | 1,670 | 1,694 | 1,633 | 1,685 | 36,300 |