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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,690 | 1,710 | 1,626 | 1,641 | 63,700 |
| 2017/12/28 | 1,645 | 1,689 | 1,625 | 1,672 | 72,300 |
| 2017/12/27 | 1,612 | 1,670 | 1,581 | 1,627 | 62,900 |
| 2017/12/26 | 1,549 | 1,626 | 1,549 | 1,613 | 55,100 |
| 2017/12/25 | 1,600 | 1,600 | 1,541 | 1,546 | 46,600 |
| 2017/12/22 | 1,544 | 1,638 | 1,523 | 1,580 | 155,800 |
| 2017/12/21 | 1,439 | 1,545 | 1,420 | 1,545 | 92,800 |
| 2017/12/20 | 1,402 | 1,438 | 1,402 | 1,416 | 20,600 |
| 2017/12/19 | 1,485 | 1,493 | 1,425 | 1,425 | 47,100 |
| 2017/12/18 | 1,530 | 1,530 | 1,484 | 1,493 | 31,800 |
| 2017/12/15 | 1,571 | 1,611 | 1,490 | 1,497 | 76,900 |
| 2017/12/14 | 1,500 | 1,550 | 1,489 | 1,531 | 27,200 |
| 2017/12/13 | 1,495 | 1,529 | 1,484 | 1,499 | 25,900 |
| 2017/12/12 | 1,526 | 1,531 | 1,480 | 1,487 | 41,000 |
| 2017/12/11 | 1,544 | 1,553 | 1,511 | 1,520 | 37,900 |
| 2017/12/08 | 1,467 | 1,550 | 1,466 | 1,544 | 80,200 |
| 2017/12/07 | 1,570 | 1,570 | 1,466 | 1,477 | 97,900 |
| 2017/12/06 | 1,557 | 1,655 | 1,511 | 1,536 | 289,200 |
| 2017/12/05 | 1,616 | 1,752 | 1,590 | 1,730 | 476,400 |
| 2017/12/04 | 1,453 | 1,560 | 1,440 | 1,507 | 87,100 |
| 2017/12/01 | 1,448 | 1,472 | 1,421 | 1,460 | 26,600 |
| 2017/11/30 | 1,478 | 1,478 | 1,430 | 1,445 | 26,000 |
| 2017/11/29 | 1,450 | 1,482 | 1,440 | 1,451 | 16,400 |
| 2017/11/28 | 1,444 | 1,482 | 1,420 | 1,448 | 24,600 |
| 2017/11/27 | 1,426 | 1,516 | 1,426 | 1,455 | 58,900 |
| 2017/11/24 | 1,490 | 1,490 | 1,403 | 1,410 | 48,600 |
| 2017/11/22 | 1,391 | 1,469 | 1,372 | 1,430 | 57,500 |
| 2017/11/21 | 1,395 | 1,417 | 1,364 | 1,393 | 21,000 |
| 2017/11/20 | 1,401 | 1,409 | 1,382 | 1,391 | 15,900 |
| 2017/11/17 | 1,324 | 1,440 | 1,322 | 1,401 | 40,300 |
| 2017/11/16 | 1,310 | 1,344 | 1,310 | 1,324 | 24,500 |
| 2017/11/15 | 1,456 | 1,456 | 1,304 | 1,304 | 120,400 |
| 2017/11/14 | 1,625 | 1,625 | 1,475 | 1,486 | 99,200 |
| 2017/11/13 | 1,650 | 1,664 | 1,583 | 1,594 | 64,900 |
| 2017/11/10 | 1,501 | 1,650 | 1,501 | 1,650 | 75,200 |
| 2017/11/09 | 1,553 | 1,575 | 1,494 | 1,527 | 37,700 |
| 2017/11/08 | 1,550 | 1,578 | 1,523 | 1,549 | 33,900 |
| 2017/11/07 | 1,503 | 1,548 | 1,495 | 1,539 | 38,000 |
| 2017/11/06 | 1,536 | 1,536 | 1,500 | 1,515 | 13,700 |
| 2017/11/02 | 1,510 | 1,515 | 1,488 | 1,510 | 14,500 |
| 2017/11/01 | 1,556 | 1,567 | 1,500 | 1,510 | 55,400 |
| 2017/10/31 | 1,527 | 1,559 | 1,497 | 1,520 | 48,800 |
| 2017/10/30 | 1,500 | 1,547 | 1,493 | 1,522 | 64,100 |
| 2017/10/27 | 1,488 | 1,511 | 1,466 | 1,486 | 26,500 |
| 2017/10/26 | 1,441 | 1,490 | 1,438 | 1,488 | 24,500 |
| 2017/10/25 | 1,441 | 1,465 | 1,441 | 1,453 | 16,900 |
| 2017/10/24 | 1,472 | 1,472 | 1,436 | 1,467 | 8,700 |
| 2017/10/23 | 1,459 | 1,482 | 1,433 | 1,478 | 12,900 |
| 2017/10/20 | 1,448 | 1,488 | 1,386 | 1,433 | 19,500 |
| 2017/10/19 | 1,503 | 1,525 | 1,449 | 1,455 | 35,900 |
| 2017/10/18 | 1,497 | 1,536 | 1,496 | 1,503 | 40,200 |
| 2017/10/17 | 1,510 | 1,534 | 1,487 | 1,505 | 43,400 |
| 2017/10/16 | 1,485 | 1,572 | 1,444 | 1,509 | 129,200 |
| 2017/10/13 | 1,464 | 1,480 | 1,428 | 1,478 | 56,600 |
| 2017/10/12 | 1,422 | 1,585 | 1,405 | 1,498 | 323,800 |
| 2017/10/11 | 1,332 | 1,393 | 1,326 | 1,388 | 74,400 |
| 2017/10/10 | 1,307 | 1,330 | 1,285 | 1,330 | 16,500 |
| 2017/10/06 | 1,256 | 1,320 | 1,250 | 1,294 | 55,000 |
| 2017/10/05 | 1,310 | 1,310 | 1,276 | 1,290 | 19,200 |
| 2017/10/04 | 1,303 | 1,355 | 1,280 | 1,280 | 49,000 |
| 2017/10/03 | 1,406 | 1,425 | 1,292 | 1,304 | 134,100 |
| 2017/10/02 | 1,389 | 1,410 | 1,317 | 1,390 | 82,700 |
| 2017/09/29 | 1,270 | 1,394 | 1,261 | 1,359 | 146,600 |
| 2017/09/28 | 1,188 | 1,284 | 1,182 | 1,284 | 80,900 |
| 2017/09/27 | 1,147 | 1,172 | 1,147 | 1,166 | 12,100 |
| 2017/09/26 | 1,140 | 1,149 | 1,129 | 1,148 | 8,800 |
| 2017/09/25 | 1,121 | 1,148 | 1,121 | 1,147 | 5,400 |
| 2017/09/22 | 1,121 | 1,137 | 1,115 | 1,137 | 11,900 |
| 2017/09/21 | 1,141 | 1,156 | 1,117 | 1,136 | 13,600 |
| 2017/09/20 | 1,179 | 1,179 | 1,154 | 1,163 | 7,100 |
| 2017/09/19 | 1,155 | 1,183 | 1,153 | 1,177 | 10,100 |
| 2017/09/15 | 1,168 | 1,175 | 1,145 | 1,165 | 14,100 |
| 2017/09/14 | 1,140 | 1,183 | 1,135 | 1,141 | 12,000 |
| 2017/09/13 | 1,065 | 1,180 | 1,065 | 1,179 | 31,900 |
| 2017/09/12 | 1,060 | 1,079 | 1,045 | 1,060 | 11,800 |
| 2017/09/11 | 1,019 | 1,062 | 1,018 | 1,049 | 23,400 |
| 2017/09/08 | 1,006 | 1,022 | 1,006 | 1,007 | 10,200 |
| 2017/09/07 | 1,036 | 1,040 | 1,021 | 1,034 | 10,800 |
| 2017/09/06 | 1,005 | 1,050 | 1,005 | 1,035 | 18,700 |
| 2017/09/05 | 1,119 | 1,122 | 1,050 | 1,058 | 21,800 |
| 2017/09/04 | 1,140 | 1,157 | 1,107 | 1,130 | 15,200 |
| 2017/09/01 | 1,160 | 1,160 | 1,138 | 1,159 | 6,800 |
| 2017/08/31 | 1,154 | 1,154 | 1,140 | 1,151 | 4,800 |
| 2017/08/30 | 1,178 | 1,178 | 1,150 | 1,153 | 5,400 |
| 2017/08/29 | 1,193 | 1,193 | 1,166 | 1,168 | 7,500 |
| 2017/08/28 | 1,155 | 1,195 | 1,155 | 1,195 | 9,700 |
| 2017/08/25 | 1,142 | 1,154 | 1,142 | 1,154 | 3,300 |
| 2017/08/24 | 1,150 | 1,152 | 1,143 | 1,148 | 2,600 |
| 2017/08/23 | 1,150 | 1,152 | 1,148 | 1,148 | 2,200 |
| 2017/08/22 | 1,149 | 1,151 | 1,128 | 1,139 | 9,600 |
| 2017/08/21 | 1,157 | 1,157 | 1,126 | 1,150 | 14,900 |
| 2017/08/18 | 1,152 | 1,155 | 1,127 | 1,139 | 6,600 |
| 2017/08/17 | 1,157 | 1,157 | 1,133 | 1,143 | 6,400 |
| 2017/08/16 | 1,159 | 1,159 | 1,140 | 1,147 | 4,600 |
| 2017/08/15 | 1,175 | 1,195 | 1,135 | 1,144 | 21,400 |
| 2017/08/14 | 1,132 | 1,170 | 1,089 | 1,154 | 13,900 |
| 2017/08/10 | 1,196 | 1,196 | 1,133 | 1,151 | 11,300 |
| 2017/08/09 | 1,180 | 1,200 | 1,130 | 1,184 | 13,100 |
| 2017/08/08 | 1,175 | 1,191 | 1,159 | 1,180 | 30,000 |
| 2017/08/07 | 1,135 | 1,135 | 1,102 | 1,119 | 12,700 |
| 2017/08/04 | 1,136 | 1,137 | 1,131 | 1,131 | 1,300 |
| 2017/08/03 | 1,139 | 1,149 | 1,130 | 1,135 | 7,500 |
| 2017/08/02 | 1,116 | 1,128 | 1,100 | 1,128 | 12,000 |
| 2017/08/01 | 1,172 | 1,177 | 1,112 | 1,116 | 14,200 |
| 2017/07/31 | 1,200 | 1,203 | 1,168 | 1,170 | 14,500 |
| 2017/07/28 | 1,222 | 1,225 | 1,201 | 1,206 | 10,600 |
| 2017/07/27 | 1,235 | 1,238 | 1,228 | 1,237 | 9,100 |
| 2017/07/26 | 1,228 | 1,240 | 1,227 | 1,240 | 6,100 |
| 2017/07/25 | 1,212 | 1,239 | 1,212 | 1,225 | 4,600 |
| 2017/07/24 | 1,225 | 1,231 | 1,212 | 1,214 | 9,500 |
| 2017/07/21 | 1,212 | 1,225 | 1,212 | 1,225 | 4,800 |
| 2017/07/20 | 1,214 | 1,219 | 1,211 | 1,211 | 6,800 |
| 2017/07/19 | 1,227 | 1,227 | 1,209 | 1,212 | 6,200 |
| 2017/07/18 | 1,233 | 1,239 | 1,210 | 1,239 | 11,000 |
| 2017/07/14 | 1,212 | 1,263 | 1,212 | 1,237 | 28,800 |
| 2017/07/13 | 1,223 | 1,247 | 1,209 | 1,210 | 12,100 |
| 2017/07/12 | 1,241 | 1,255 | 1,224 | 1,225 | 6,300 |
| 2017/07/11 | 1,260 | 1,261 | 1,240 | 1,257 | 8,000 |
| 2017/07/10 | 1,216 | 1,258 | 1,216 | 1,258 | 13,700 |
| 2017/07/07 | 1,221 | 1,237 | 1,212 | 1,227 | 7,600 |
| 2017/07/06 | 1,202 | 1,219 | 1,199 | 1,206 | 8,100 |
| 2017/07/05 | 1,220 | 1,222 | 1,208 | 1,209 | 6,700 |
| 2017/07/04 | 1,240 | 1,240 | 1,201 | 1,214 | 8,500 |
| 2017/07/03 | 1,212 | 1,239 | 1,210 | 1,237 | 7,000 |
| 2017/06/30 | 1,218 | 1,230 | 1,199 | 1,212 | 5,900 |
| 2017/06/29 | 1,219 | 1,219 | 1,186 | 1,218 | 14,900 |
| 2017/06/28 | 1,226 | 1,228 | 1,201 | 1,221 | 18,100 |
| 2017/06/27 | 1,247 | 1,253 | 1,225 | 1,236 | 6,500 |
| 2017/06/26 | 1,216 | 1,265 | 1,216 | 1,247 | 13,000 |
| 2017/06/23 | 1,213 | 1,245 | 1,213 | 1,215 | 15,200 |
| 2017/06/22 | 1,237 | 1,237 | 1,205 | 1,221 | 6,900 |
| 2017/06/21 | 1,231 | 1,237 | 1,210 | 1,228 | 12,400 |
| 2017/06/20 | 1,250 | 1,250 | 1,229 | 1,241 | 15,900 |
| 2017/06/19 | 1,245 | 1,255 | 1,226 | 1,250 | 12,100 |
| 2017/06/16 | 1,233 | 1,263 | 1,220 | 1,263 | 13,600 |
| 2017/06/15 | 1,264 | 1,271 | 1,211 | 1,254 | 36,700 |
| 2017/06/14 | 1,300 | 1,321 | 1,277 | 1,294 | 23,200 |
| 2017/06/13 | 1,263 | 1,297 | 1,235 | 1,291 | 30,500 |
| 2017/06/12 | 1,420 | 1,500 | 1,260 | 1,260 | 339,000 |
| 2017/06/09 | 1,200 | 1,210 | 1,186 | 1,210 | 29,200 |
| 2017/06/08 | 1,165 | 1,230 | 1,165 | 1,186 | 67,700 |
| 2017/06/07 | 1,107 | 1,122 | 1,101 | 1,122 | 6,200 |
| 2017/06/06 | 1,139 | 1,142 | 1,105 | 1,107 | 13,000 |
| 2017/06/05 | 1,147 | 1,153 | 1,132 | 1,139 | 4,400 |
| 2017/06/02 | 1,149 | 1,158 | 1,130 | 1,146 | 7,100 |
| 2017/06/01 | 1,146 | 1,171 | 1,127 | 1,164 | 14,800 |
| 2017/05/31 | 1,159 | 1,159 | 1,126 | 1,147 | 7,400 |
| 2017/05/30 | 1,152 | 1,166 | 1,134 | 1,149 | 6,500 |
| 2017/05/29 | 1,146 | 1,154 | 1,146 | 1,152 | 2,100 |
| 2017/05/26 | 1,146 | 1,166 | 1,124 | 1,145 | 27,300 |
| 2017/05/25 | 1,168 | 1,197 | 1,168 | 1,176 | 6,000 |
| 2017/05/24 | 1,199 | 1,200 | 1,162 | 1,176 | 8,300 |
| 2017/05/23 | 1,163 | 1,171 | 1,137 | 1,150 | 6,100 |
| 2017/05/22 | 1,159 | 1,160 | 1,140 | 1,160 | 7,200 |
| 2017/05/19 | 1,136 | 1,159 | 1,133 | 1,138 | 5,900 |
| 2017/05/18 | 1,080 | 1,143 | 1,080 | 1,141 | 15,500 |
| 2017/05/17 | 1,200 | 1,200 | 1,160 | 1,170 | 11,600 |
| 2017/05/16 | 1,206 | 1,206 | 1,153 | 1,195 | 24,000 |
| 2017/05/15 | 1,230 | 1,248 | 1,215 | 1,236 | 9,800 |
| 2017/05/12 | 1,261 | 1,261 | 1,202 | 1,257 | 20,000 |
| 2017/05/11 | 1,289 | 1,289 | 1,230 | 1,249 | 16,800 |
| 2017/05/10 | 1,250 | 1,289 | 1,248 | 1,289 | 26,800 |
| 2017/05/09 | 1,220 | 1,257 | 1,209 | 1,254 | 18,400 |
| 2017/05/08 | 1,186 | 1,209 | 1,181 | 1,208 | 11,100 |
| 2017/05/02 | 1,179 | 1,179 | 1,155 | 1,172 | 9,400 |
| 2017/05/01 | 1,143 | 1,166 | 1,143 | 1,152 | 4,000 |
| 2017/04/28 | 1,159 | 1,167 | 1,152 | 1,167 | 8,900 |
| 2017/04/27 | 1,154 | 1,169 | 1,143 | 1,169 | 9,600 |
| 2017/04/26 | 1,136 | 1,157 | 1,131 | 1,141 | 9,800 |
| 2017/04/25 | 1,111 | 1,145 | 1,101 | 1,132 | 18,000 |
| 2017/04/24 | 1,178 | 1,178 | 1,085 | 1,085 | 11,500 |
| 2017/04/21 | 1,192 | 1,192 | 1,129 | 1,130 | 16,600 |
| 2017/04/20 | 1,142 | 1,170 | 1,131 | 1,162 | 16,000 |
| 2017/04/19 | 1,081 | 1,140 | 1,081 | 1,115 | 16,200 |
| 2017/04/18 | 1,086 | 1,117 | 1,080 | 1,102 | 7,700 |
| 2017/04/17 | 1,004 | 1,087 | 1,004 | 1,068 | 15,000 |
| 2017/04/14 | 1,036 | 1,061 | 1,027 | 1,033 | 10,300 |
| 2017/04/13 | 1,015 | 1,057 | 998 | 1,057 | 20,800 |
| 2017/04/12 | 1,052 | 1,060 | 1,007 | 1,021 | 31,500 |
| 2017/04/11 | 1,111 | 1,112 | 1,066 | 1,104 | 22,100 |
| 2017/04/10 | 1,144 | 1,162 | 1,134 | 1,136 | 8,300 |
| 2017/04/07 | 1,122 | 1,164 | 1,088 | 1,144 | 22,500 |
| 2017/04/06 | 1,200 | 1,200 | 1,090 | 1,140 | 35,400 |
| 2017/04/05 | 1,215 | 1,261 | 1,150 | 1,202 | 36,300 |
| 2017/04/04 | 1,275 | 1,294 | 1,210 | 1,237 | 31,200 |
| 2017/04/03 | 1,305 | 1,305 | 1,273 | 1,282 | 16,500 |
| 2017/03/31 | 1,297 | 1,328 | 1,287 | 1,306 | 11,500 |
| 2017/03/30 | 1,339 | 1,339 | 1,306 | 1,307 | 14,000 |
| 2017/03/29 | 1,300 | 1,338 | 1,300 | 1,318 | 17,600 |
| 2017/03/28 | 1,333 | 1,335 | 1,271 | 1,274 | 25,900 |
| 2017/03/27 | 1,375 | 1,379 | 1,303 | 1,303 | 39,900 |
| 2017/03/24 | 1,322 | 1,395 | 1,315 | 1,390 | 46,200 |
| 2017/03/23 | 1,310 | 1,325 | 1,301 | 1,308 | 24,100 |
| 2017/03/22 | 1,281 | 1,330 | 1,275 | 1,329 | 26,600 |
| 2017/03/21 | 1,263 | 1,340 | 1,260 | 1,321 | 50,800 |
| 2017/03/17 | 1,260 | 1,282 | 1,260 | 1,260 | 25,800 |
| 2017/03/16 | 1,245 | 1,286 | 1,236 | 1,270 | 34,600 |
| 2017/03/15 | 1,334 | 1,341 | 1,250 | 1,252 | 85,100 |
| 2017/03/14 | 1,316 | 1,367 | 1,316 | 1,341 | 72,200 |
| 2017/03/13 | 1,421 | 1,435 | 1,332 | 1,335 | 212,700 |
| 2017/03/10 | 1,580 | 1,589 | 1,450 | 1,478 | 298,300 |
| 2017/03/09 | 1,503 | 1,680 | 1,468 | 1,610 | 485,200 |
| 2017/03/08 | 1,497 | 1,550 | 1,447 | 1,464 | 167,700 |
| 2017/03/07 | 1,470 | 1,499 | 1,405 | 1,499 | 101,000 |
| 2017/03/06 | 1,499 | 1,558 | 1,429 | 1,494 | 262,800 |
| 2017/03/03 | 1,335 | 1,450 | 1,306 | 1,450 | 235,200 |
| 2017/03/02 | 1,370 | 1,370 | 1,325 | 1,334 | 33,800 |
| 2017/03/01 | 1,325 | 1,378 | 1,301 | 1,347 | 54,600 |
| 2017/02/28 | 1,380 | 1,400 | 1,307 | 1,343 | 87,000 |
| 2017/02/27 | 1,302 | 1,419 | 1,301 | 1,405 | 195,300 |
| 2017/02/24 | 1,278 | 1,330 | 1,260 | 1,330 | 142,400 |
| 2017/02/23 | 1,270 | 1,274 | 1,241 | 1,266 | 29,400 |
| 2017/02/22 | 1,274 | 1,310 | 1,240 | 1,275 | 60,900 |
| 2017/02/21 | 1,280 | 1,293 | 1,222 | 1,274 | 111,900 |
| 2017/02/20 | 1,168 | 1,225 | 1,168 | 1,201 | 44,600 |
| 2017/02/17 | 1,140 | 1,170 | 1,122 | 1,168 | 24,600 |
| 2017/02/16 | 1,161 | 1,179 | 1,131 | 1,136 | 52,000 |
| 2017/02/15 | 1,225 | 1,230 | 1,165 | 1,187 | 56,800 |
| 2017/02/14 | 1,241 | 1,241 | 1,187 | 1,213 | 47,900 |
| 2017/02/13 | 1,208 | 1,246 | 1,160 | 1,229 | 59,400 |
| 2017/02/10 | 1,212 | 1,228 | 1,180 | 1,193 | 70,400 |
| 2017/02/09 | 1,290 | 1,290 | 1,231 | 1,240 | 48,300 |
| 2017/02/08 | 1,311 | 1,333 | 1,208 | 1,240 | 192,100 |
| 2017/02/07 | 1,150 | 1,350 | 1,143 | 1,350 | 184,600 |
| 2017/02/06 | 1,161 | 1,165 | 1,121 | 1,135 | 31,000 |
| 2017/02/03 | 1,166 | 1,189 | 1,116 | 1,138 | 35,700 |
| 2017/02/02 | 1,206 | 1,250 | 1,158 | 1,163 | 35,200 |
| 2017/02/01 | 1,220 | 1,220 | 1,181 | 1,204 | 49,400 |
| 2017/01/31 | 1,245 | 1,251 | 1,209 | 1,226 | 51,100 |
| 2017/01/30 | 1,321 | 1,340 | 1,236 | 1,265 | 67,800 |
| 2017/01/27 | 1,358 | 1,377 | 1,284 | 1,310 | 139,000 |
| 2017/01/26 | 1,321 | 1,440 | 1,292 | 1,400 | 354,700 |
| 2017/01/25 | 1,117 | 1,300 | 1,117 | 1,231 | 191,500 |
| 2017/01/24 | 1,150 | 1,150 | 1,105 | 1,117 | 55,300 |
| 2017/01/23 | 1,145 | 1,221 | 1,128 | 1,150 | 121,500 |
| 2017/01/20 | 1,236 | 1,300 | 1,143 | 1,175 | 317,400 |
| 2017/01/19 | 1,448 | 1,538 | 1,235 | 1,275 | 508,700 |
| 2017/01/18 | 1,220 | 1,397 | 1,220 | 1,388 | 719,000 |
| 2017/01/17 | 1,038 | 1,326 | 1,030 | 1,196 | 759,600 |
| 2017/01/16 | 921 | 1,068 | 921 | 1,068 | 218,500 |
| 2017/01/13 | 915 | 924 | 910 | 918 | 10,100 |
| 2017/01/12 | 932 | 959 | 921 | 928 | 9,400 |
| 2017/01/11 | 981 | 981 | 911 | 935 | 15,400 |
| 2017/01/10 | 960 | 985 | 956 | 976 | 31,200 |
| 2017/01/06 | 942 | 946 | 934 | 943 | 6,900 |
| 2017/01/05 | 920 | 942 | 920 | 942 | 12,000 |
| 2017/01/04 | 933 | 948 | 918 | 926 | 14,300 |