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
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

このページの先頭へ