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 |
---|---|---|---|---|---|
2016/12/30 | 902 | 930 | 902 | 918 | 12,800 |
2016/12/29 | 910 | 912 | 893 | 902 | 4,700 |
2016/12/28 | 895 | 919 | 890 | 911 | 11,800 |
2016/12/27 | 913 | 920 | 899 | 904 | 17,700 |
2016/12/26 | 913 | 918 | 908 | 913 | 14,500 |
2016/12/22 | 932 | 937 | 908 | 908 | 16,500 |
2016/12/21 | 995 | 1,000 | 935 | 947 | 41,700 |
2016/12/20 | 942 | 1,013 | 923 | 987 | 171,500 |
2016/12/19 | 885 | 903 | 885 | 897 | 11,800 |
2016/12/16 | 875 | 893 | 874 | 883 | 14,600 |
2016/12/15 | 890 | 890 | 879 | 888 | 9,100 |
2016/12/14 | 885 | 891 | 885 | 891 | 7,100 |
2016/12/13 | 868 | 898 | 868 | 885 | 20,000 |
2016/12/12 | 887 | 900 | 860 | 874 | 15,300 |
2016/12/09 | 891 | 895 | 886 | 886 | 10,800 |
2016/12/08 | 900 | 917 | 899 | 906 | 11,200 |
2016/12/07 | 908 | 917 | 900 | 900 | 14,100 |
2016/12/06 | 919 | 921 | 913 | 917 | 3,700 |
2016/12/05 | 965 | 965 | 920 | 920 | 4,000 |
2016/12/02 | 938 | 957 | 935 | 935 | 14,300 |
2016/12/01 | 970 | 980 | 940 | 940 | 21,900 |
2016/11/30 | 930 | 970 | 930 | 950 | 29,600 |
2016/11/29 | 930 | 940 | 925 | 930 | 8,300 |
2016/11/28 | 900 | 952 | 900 | 945 | 30,300 |
2016/11/25 | 909 | 920 | 890 | 903 | 53,900 |
2016/11/24 | 969 | 969 | 914 | 946 | 36,400 |
2016/11/22 | 970 | 993 | 960 | 970 | 39,200 |
2016/11/21 | 1,000 | 1,015 | 967 | 998 | 105,300 |
2016/11/18 | 1,020 | 1,040 | 941 | 967 | 496,200 |
2016/11/17 | 950 | 950 | 950 | 950 | 100,600 |
2016/11/16 | 735 | 841 | 735 | 800 | 60,200 |
2016/11/15 | 796 | 796 | 750 | 750 | 36,600 |
2016/11/14 | 827 | 827 | 800 | 816 | 12,000 |
2016/11/11 | 843 | 843 | 803 | 812 | 14,100 |
2016/11/10 | 818 | 854 | 815 | 852 | 25,500 |
2016/11/09 | 888 | 888 | 766 | 790 | 42,900 |
2016/11/08 | 889 | 889 | 873 | 873 | 7,600 |
2016/11/07 | 872 | 897 | 872 | 878 | 12,400 |
2016/11/04 | 895 | 895 | 850 | 854 | 15,300 |
2016/11/02 | 918 | 918 | 897 | 897 | 16,800 |
2016/11/01 | 919 | 930 | 918 | 918 | 7,700 |
2016/10/31 | 914 | 923 | 914 | 916 | 8,000 |
2016/10/28 | 937 | 937 | 923 | 923 | 7,000 |
2016/10/27 | 936 | 936 | 927 | 930 | 4,900 |
2016/10/26 | 940 | 941 | 921 | 921 | 22,500 |
2016/10/25 | 925 | 926 | 908 | 911 | 24,800 |
2016/10/24 | 932 | 938 | 928 | 932 | 6,600 |
2016/10/21 | 930 | 935 | 928 | 929 | 20,100 |
2016/10/20 | 945 | 949 | 937 | 946 | 14,500 |
2016/10/19 | 945 | 948 | 931 | 945 | 13,000 |
2016/10/18 | 940 | 957 | 931 | 936 | 14,200 |
2016/10/17 | 957 | 970 | 935 | 935 | 18,900 |
2016/10/14 | 984 | 984 | 962 | 962 | 12,500 |
2016/10/13 | 990 | 994 | 982 | 984 | 13,000 |
2016/10/12 | 998 | 1,000 | 990 | 991 | 12,700 |
2016/10/11 | 1,000 | 1,004 | 997 | 998 | 5,300 |
2016/10/07 | 996 | 1,000 | 994 | 996 | 10,900 |
2016/10/06 | 1,006 | 1,006 | 997 | 1,000 | 10,600 |
2016/10/05 | 996 | 1,006 | 995 | 1,006 | 4,700 |
2016/10/04 | 997 | 1,002 | 993 | 996 | 21,300 |
2016/10/03 | 1,000 | 1,010 | 997 | 1,003 | 23,700 |
2016/09/30 | 1,003 | 1,010 | 1,001 | 1,001 | 7,600 |
2016/09/29 | 1,005 | 1,007 | 997 | 1,001 | 17,400 |
2016/09/28 | 1,000 | 1,010 | 996 | 1,002 | 16,300 |
2016/09/27 | 1,009 | 1,011 | 1,000 | 1,002 | 17,800 |
2016/09/26 | 1,010 | 1,039 | 1,006 | 1,011 | 13,100 |
2016/09/23 | 1,001 | 1,010 | 1,000 | 1,007 | 25,900 |
2016/09/21 | 1,016 | 1,025 | 1,000 | 1,008 | 11,000 |
2016/09/20 | 1,015 | 1,022 | 996 | 1,006 | 16,300 |
2016/09/16 | 1,019 | 1,040 | 1,019 | 1,026 | 12,200 |
2016/09/15 | 1,065 | 1,072 | 1,010 | 1,023 | 17,400 |
2016/09/14 | 1,081 | 1,100 | 1,064 | 1,064 | 15,000 |
2016/09/13 | 1,084 | 1,110 | 1,076 | 1,077 | 15,200 |
2016/09/12 | 1,046 | 1,147 | 1,046 | 1,074 | 44,800 |
2016/09/09 | 1,050 | 1,059 | 1,036 | 1,050 | 8,700 |
2016/09/08 | 1,057 | 1,075 | 1,042 | 1,050 | 16,000 |
2016/09/07 | 1,020 | 1,051 | 1,011 | 1,038 | 26,900 |
2016/09/06 | 1,012 | 1,030 | 1,005 | 1,011 | 12,700 |
2016/09/05 | 1,018 | 1,050 | 1,000 | 1,024 | 27,200 |
2016/09/02 | 1,000 | 1,020 | 1,000 | 1,000 | 7,200 |
2016/09/01 | 985 | 1,020 | 984 | 1,000 | 18,500 |
2016/08/31 | 1,017 | 1,026 | 977 | 999 | 31,900 |
2016/08/30 | 1,030 | 1,059 | 1,002 | 1,021 | 19,200 |
2016/08/29 | 1,020 | 1,041 | 1,020 | 1,030 | 9,100 |
2016/08/26 | 1,082 | 1,082 | 1,040 | 1,050 | 23,500 |
2016/08/25 | 1,085 | 1,086 | 1,064 | 1,074 | 11,000 |
2016/08/24 | 1,080 | 1,092 | 1,080 | 1,092 | 5,800 |
2016/08/23 | 1,075 | 1,100 | 1,061 | 1,079 | 13,600 |
2016/08/22 | 1,086 | 1,100 | 1,051 | 1,064 | 16,900 |
2016/08/19 | 1,100 | 1,100 | 1,073 | 1,086 | 8,600 |
2016/08/18 | 1,070 | 1,130 | 1,050 | 1,070 | 28,800 |
2016/08/17 | 1,076 | 1,091 | 1,068 | 1,070 | 24,300 |
2016/08/16 | 1,125 | 1,130 | 1,091 | 1,099 | 38,800 |
2016/08/15 | 1,190 | 1,193 | 1,100 | 1,139 | 76,000 |
2016/08/12 | 1,220 | 1,280 | 1,220 | 1,280 | 19,100 |
2016/08/10 | 1,227 | 1,248 | 1,213 | 1,223 | 11,700 |
2016/08/09 | 1,200 | 1,260 | 1,193 | 1,226 | 19,300 |
2016/08/08 | 1,346 | 1,346 | 1,207 | 1,223 | 34,700 |
2016/08/05 | 1,310 | 1,435 | 1,270 | 1,286 | 119,400 |
2016/08/04 | 1,250 | 1,285 | 1,202 | 1,206 | 24,400 |
2016/08/03 | 1,300 | 1,300 | 1,218 | 1,250 | 36,200 |
2016/08/02 | 1,334 | 1,380 | 1,327 | 1,331 | 33,300 |
2016/08/01 | 1,370 | 1,468 | 1,350 | 1,364 | 103,900 |
2016/07/29 | 1,210 | 1,443 | 1,143 | 1,403 | 195,300 |
2016/07/28 | 1,317 | 1,370 | 1,192 | 1,240 | 134,800 |
2016/07/27 | 1,208 | 1,429 | 1,191 | 1,380 | 314,400 |
2016/07/26 | 1,130 | 1,210 | 1,130 | 1,155 | 41,300 |
2016/07/25 | 1,057 | 1,118 | 1,057 | 1,109 | 10,900 |
2016/07/22 | 1,080 | 1,110 | 1,052 | 1,053 | 8,900 |
2016/07/21 | 1,080 | 1,120 | 1,076 | 1,090 | 13,900 |
2016/07/20 | 1,068 | 1,128 | 1,065 | 1,080 | 17,800 |
2016/07/19 | 1,100 | 1,167 | 1,086 | 1,098 | 10,900 |
2016/07/15 | 1,170 | 1,173 | 1,060 | 1,109 | 32,000 |
2016/07/14 | 1,150 | 1,182 | 1,146 | 1,179 | 17,000 |
2016/07/13 | 1,166 | 1,188 | 1,140 | 1,141 | 23,400 |
2016/07/12 | 1,144 | 1,175 | 1,134 | 1,156 | 16,100 |
2016/07/11 | 1,128 | 1,149 | 1,100 | 1,125 | 15,200 |
2016/07/08 | 1,093 | 1,123 | 1,031 | 1,065 | 23,600 |
2016/07/07 | 1,180 | 1,194 | 1,111 | 1,123 | 22,200 |
2016/07/06 | 1,190 | 1,200 | 1,130 | 1,167 | 40,400 |
2016/07/05 | 1,255 | 1,269 | 1,210 | 1,220 | 46,800 |
2016/07/04 | 1,234 | 1,300 | 1,202 | 1,293 | 41,000 |
2016/07/01 | 1,260 | 1,260 | 1,210 | 1,246 | 27,800 |
2016/06/30 | 1,202 | 1,293 | 1,202 | 1,233 | 51,100 |
2016/06/29 | 1,205 | 1,254 | 1,200 | 1,200 | 42,800 |
2016/06/28 | 1,155 | 1,246 | 1,130 | 1,201 | 30,100 |
2016/06/27 | 1,154 | 1,210 | 1,138 | 1,138 | 64,100 |
2016/06/24 | 1,382 | 1,382 | 992 | 1,099 | 165,300 |
2016/06/23 | 1,230 | 1,298 | 1,229 | 1,292 | 25,900 |
2016/06/22 | 1,300 | 1,310 | 1,255 | 1,260 | 34,300 |
2016/06/21 | 1,271 | 1,350 | 1,271 | 1,330 | 33,300 |
2016/06/20 | 1,292 | 1,390 | 1,250 | 1,340 | 61,800 |
2016/06/17 | 1,321 | 1,379 | 1,223 | 1,262 | 63,200 |
2016/06/16 | 1,400 | 1,401 | 1,207 | 1,261 | 57,400 |
2016/06/15 | 1,379 | 1,459 | 1,339 | 1,427 | 65,400 |
2016/06/14 | 1,600 | 1,618 | 1,384 | 1,397 | 90,000 |
2016/06/13 | 1,702 | 1,720 | 1,611 | 1,624 | 32,100 |
2016/06/10 | 1,773 | 1,780 | 1,721 | 1,725 | 34,700 |
2016/06/09 | 1,800 | 1,815 | 1,773 | 1,790 | 54,000 |
2016/06/08 | 1,836 | 1,840 | 1,755 | 1,773 | 141,800 |
2016/06/07 | 1,715 | 1,720 | 1,683 | 1,686 | 31,000 |
2016/06/06 | 1,730 | 1,734 | 1,692 | 1,705 | 38,500 |
2016/06/03 | 1,780 | 1,800 | 1,720 | 1,757 | 105,100 |
2016/06/02 | 1,657 | 1,889 | 1,657 | 1,720 | 312,500 |
2016/06/01 | 1,709 | 1,709 | 1,651 | 1,654 | 40,800 |
2016/05/31 | 1,710 | 1,725 | 1,684 | 1,710 | 41,000 |
2016/05/30 | 1,645 | 1,770 | 1,627 | 1,750 | 55,300 |
2016/05/27 | 1,643 | 1,680 | 1,641 | 1,643 | 22,700 |
2016/05/26 | 1,685 | 1,716 | 1,604 | 1,670 | 44,000 |
2016/05/25 | 1,691 | 1,710 | 1,631 | 1,645 | 35,900 |
2016/05/24 | 1,730 | 1,756 | 1,660 | 1,680 | 47,200 |
2016/05/23 | 1,716 | 1,778 | 1,711 | 1,726 | 54,400 |
2016/05/20 | 1,765 | 1,788 | 1,728 | 1,760 | 69,900 |
2016/05/19 | 1,765 | 1,765 | 1,698 | 1,705 | 57,500 |
2016/05/18 | 1,900 | 1,944 | 1,581 | 1,690 | 167,000 |
2016/05/17 | 1,958 | 1,974 | 1,875 | 1,879 | 132,000 |
2016/05/16 | 2,080 | 2,144 | 1,898 | 1,898 | 419,400 |
2016/05/13 | 2,170 | 2,428 | 2,170 | 2,398 | 500,100 |
2016/05/12 | 2,200 | 2,280 | 2,140 | 2,212 | 134,100 |
2016/05/11 | 2,185 | 2,255 | 2,133 | 2,170 | 73,000 |
2016/05/10 | 2,225 | 2,340 | 2,173 | 2,207 | 125,600 |
2016/05/09 | 2,300 | 2,382 | 2,200 | 2,240 | 200,300 |
2016/05/06 | 2,200 | 2,218 | 2,106 | 2,129 | 67,300 |
2016/05/02 | 2,006 | 2,195 | 2,002 | 2,180 | 104,200 |
2016/04/28 | 2,197 | 2,320 | 2,070 | 2,135 | 230,400 |
2016/04/27 | 2,125 | 2,210 | 2,065 | 2,171 | 139,200 |
2016/04/26 | 2,450 | 2,470 | 2,050 | 2,130 | 543,600 |
2016/04/25 | 2,385 | 2,473 | 2,209 | 2,240 | 349,800 |
2016/04/22 | 2,371 | 2,409 | 2,241 | 2,299 | 373,500 |
2016/04/21 | 2,310 | 2,476 | 2,280 | 2,426 | 678,700 |
2016/04/20 | 2,230 | 2,390 | 2,176 | 2,181 | 486,200 |
2016/04/19 | 2,080 | 2,197 | 2,054 | 2,180 | 187,400 |
2016/04/18 | 2,130 | 2,169 | 2,009 | 2,012 | 199,300 |
2016/04/15 | 2,201 | 2,266 | 2,132 | 2,230 | 387,100 |
2016/04/14 | 2,125 | 2,380 | 2,062 | 2,322 | 678,800 |
2016/04/13 | 2,180 | 2,229 | 2,022 | 2,054 | 249,300 |
2016/04/12 | 1,969 | 2,150 | 1,962 | 2,099 | 234,000 |
2016/04/11 | 2,089 | 2,091 | 1,915 | 2,005 | 138,600 |
2016/04/08 | 1,820 | 2,093 | 1,797 | 1,983 | 233,200 |
2016/04/07 | 1,781 | 1,900 | 1,775 | 1,900 | 180,100 |
2016/04/06 | 1,801 | 1,935 | 1,731 | 1,812 | 273,600 |
2016/04/05 | 2,055 | 2,080 | 1,785 | 1,875 | 296,600 |
2016/04/04 | 2,269 | 2,269 | 2,050 | 2,102 | 278,400 |
2016/04/01 | 2,320 | 2,420 | 2,073 | 2,242 | 1,167,000 |
2016/03/31 | 1,852 | 2,102 | 1,810 | 2,102 | 1,373,100 |
2016/03/30 | 1,609 | 1,793 | 1,570 | 1,702 | 343,400 |
2016/03/29 | 1,745 | 1,895 | 1,600 | 1,600 | 580,900 |
2016/03/29 | 1 -> 2.00 分割 | ||||
2016/03/28 | 3,270 | 3,490 | 3,270 | 3,450 | 105,200 |
2016/03/25 | 3,375 | 3,375 | 3,200 | 3,295 | 44,600 |
2016/03/24 | 3,165 | 3,345 | 3,160 | 3,275 | 82,400 |
2016/03/23 | 3,480 | 3,530 | 3,205 | 3,205 | 136,900 |
2016/03/22 | 3,090 | 3,385 | 2,998 | 3,230 | 156,100 |
2016/03/18 | 3,255 | 3,445 | 3,010 | 3,140 | 123,800 |
2016/03/17 | 3,250 | 3,660 | 3,150 | 3,390 | 412,100 |
2016/03/16 | 3,500 | 3,905 | 3,390 | 3,390 | 1,121,400 |
2016/03/15 | 2,717 | 3,205 | 2,690 | 3,205 | 410,800 |
2016/03/14 | 2,780 | 2,890 | 2,650 | 2,701 | 158,800 |
2016/03/11 | 2,485 | 2,789 | 2,400 | 2,750 | 219,300 |
2016/03/10 | 2,480 | 2,730 | 2,375 | 2,503 | 467,100 |
2016/03/09 | 2,226 | 2,455 | 2,166 | 2,430 | 129,800 |
2016/03/08 | 2,515 | 2,538 | 2,300 | 2,310 | 242,800 |
2016/03/07 | 2,119 | 2,319 | 2,087 | 2,265 | 190,100 |
2016/03/04 | 2,129 | 2,155 | 2,030 | 2,055 | 58,000 |
2016/03/03 | 1,941 | 2,140 | 1,941 | 2,100 | 144,100 |
2016/03/02 | 1,961 | 2,009 | 1,928 | 1,933 | 66,800 |
2016/03/01 | 1,890 | 1,933 | 1,850 | 1,924 | 28,000 |
2016/02/29 | 1,927 | 1,961 | 1,881 | 1,890 | 45,900 |
2016/02/26 | 2,048 | 2,048 | 1,880 | 1,897 | 68,800 |
2016/02/25 | 1,821 | 2,174 | 1,751 | 1,972 | 293,100 |
2016/02/24 | 1,749 | 1,833 | 1,730 | 1,781 | 18,300 |
2016/02/23 | 1,878 | 1,995 | 1,781 | 1,783 | 106,700 |
2016/02/22 | 1,841 | 1,888 | 1,810 | 1,831 | 39,600 |
2016/02/19 | 1,777 | 1,843 | 1,700 | 1,819 | 61,000 |
2016/02/18 | 1,900 | 1,916 | 1,809 | 1,816 | 50,200 |
2016/02/17 | 1,990 | 2,044 | 1,794 | 1,835 | 68,800 |
2016/02/16 | 1,857 | 2,150 | 1,831 | 1,950 | 120,500 |
2016/02/15 | 1,943 | 1,950 | 1,800 | 1,831 | 73,000 |
2016/02/12 | 1,860 | 1,940 | 1,620 | 1,745 | 85,200 |
2016/02/10 | 2,175 | 2,389 | 1,951 | 2,010 | 212,400 |
2016/02/09 | 1,980 | 2,198 | 1,930 | 2,175 | 110,100 |
2016/02/08 | 1,935 | 2,140 | 1,925 | 2,050 | 150,300 |
2016/02/05 | 2,490 | 2,590 | 1,955 | 1,960 | 299,200 |
2016/02/04 | 2,050 | 2,510 | 1,955 | 2,410 | 608,700 |
2016/02/03 | 1,951 | 2,080 | 1,951 | 2,010 | 47,300 |
2016/02/02 | 1,930 | 2,173 | 1,851 | 1,984 | 118,300 |
2016/02/01 | 2,084 | 2,348 | 1,905 | 1,920 | 244,100 |
2016/01/29 | 1,692 | 2,058 | 1,596 | 2,039 | 147,200 |
2016/01/28 | 1,710 | 1,712 | 1,670 | 1,692 | 10,300 |
2016/01/27 | 1,710 | 1,715 | 1,640 | 1,679 | 15,800 |
2016/01/26 | 1,673 | 1,711 | 1,641 | 1,645 | 25,100 |
2016/01/25 | 1,581 | 1,715 | 1,571 | 1,713 | 39,200 |
2016/01/22 | 1,436 | 1,625 | 1,380 | 1,564 | 53,500 |
2016/01/21 | 1,452 | 1,500 | 1,252 | 1,464 | 128,300 |
2016/01/20 | 1,615 | 1,630 | 1,402 | 1,422 | 101,100 |
2016/01/19 | 1,768 | 1,768 | 1,653 | 1,685 | 156,800 |
2016/01/18 | 1,400 | 1,511 | 1,351 | 1,468 | 64,400 |
2016/01/15 | 1,601 | 1,642 | 1,430 | 1,442 | 59,900 |
2016/01/14 | 1,683 | 1,685 | 1,527 | 1,615 | 53,000 |
2016/01/13 | 1,850 | 1,973 | 1,700 | 1,718 | 57,000 |
2016/01/12 | 1,900 | 2,079 | 1,675 | 1,733 | 121,100 |
2016/01/08 | 2,015 | 2,349 | 1,817 | 1,900 | 344,300 |
2016/01/07 | 1,700 | 2,065 | 1,700 | 2,065 | 394,100 |
2016/01/06 | 1,570 | 1,665 | 1,560 | 1,665 | 60,600 |
2016/01/05 | 1,588 | 1,588 | 1,430 | 1,530 | 24,200 |
2016/01/04 | 1,585 | 1,626 | 1,536 | 1,548 | 20,000 |