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
2018/12/28 829 849 791 801 50,700
2018/12/27 830 846 797 827 72,600
2018/12/26 782 794 755 772 78,800
2018/12/25 760 783 712 722 164,800
2018/12/21 800 853 783 819 148,400
2018/12/20 899 902 824 834 139,300
2018/12/19 882 937 882 914 48,600
2018/12/18 910 926 875 881 101,000
2018/12/17 990 992 940 942 74,600
2018/12/14 1,016 1,016 980 990 53,500
2018/12/13 1,014 1,020 988 1,007 34,200
2018/12/12 970 1,024 970 1,014 50,900
2018/12/11 990 1,012 961 969 37,900
2018/12/10 1,006 1,011 965 985 70,900
2018/12/07 1,015 1,039 1,011 1,014 33,300
2018/12/06 1,029 1,036 1,000 1,012 49,700
2018/12/05 1,015 1,048 1,015 1,039 46,000
2018/12/04 1,082 1,089 1,033 1,045 56,400
2018/12/03 1,110 1,125 1,082 1,082 38,000
2018/11/30 1,083 1,105 1,081 1,099 32,400
2018/11/29 1,090 1,113 1,070 1,096 49,600
2018/11/28 1,048 1,082 1,042 1,074 41,800
2018/11/27 1,060 1,070 1,033 1,042 60,000
2018/11/26 1,028 1,064 1,021 1,051 40,700
2018/11/22 1,030 1,032 985 1,018 165,500
2018/11/21 1,023 1,073 1,020 1,042 116,100
2018/11/20 1,110 1,121 1,054 1,066 100,200
2018/11/19 1,145 1,177 1,120 1,127 81,400
2018/11/16 1,213 1,224 1,134 1,140 69,100
2018/11/15 1,201 1,241 1,093 1,183 238,400
2018/11/14 1,341 1,385 1,280 1,375 125,100
2018/11/13 1,287 1,323 1,252 1,312 84,000
2018/11/12 1,321 1,429 1,273 1,299 276,300
2018/11/09 1,296 1,358 1,251 1,348 126,100
2018/11/08 1,311 1,329 1,269 1,281 149,800
2018/11/07 1,220 1,281 1,184 1,263 93,200
2018/11/06 1,200 1,227 1,184 1,212 53,300
2018/11/05 1,179 1,226 1,178 1,182 58,400
2018/11/02 1,123 1,195 1,123 1,186 67,200
2018/11/01 1,117 1,135 1,089 1,119 52,200
2018/10/31 1,079 1,145 1,065 1,144 58,300
2018/10/30 1,016 1,085 998 1,077 65,600
2018/10/29 1,070 1,115 1,033 1,046 99,000
2018/10/26 1,102 1,143 1,031 1,057 87,800
2018/10/25 1,130 1,156 1,083 1,089 82,200
2018/10/24 1,218 1,229 1,161 1,184 51,200
2018/10/23 1,220 1,225 1,197 1,217 28,600
2018/10/22 1,246 1,258 1,193 1,216 64,200
2018/10/19 1,177 1,260 1,149 1,245 113,600
2018/10/18 1,199 1,220 1,162 1,179 58,800
2018/10/17 1,140 1,238 1,136 1,207 73,600
2018/10/16 1,177 1,181 1,119 1,122 56,900
2018/10/15 1,180 1,194 1,155 1,177 43,100
2018/10/12 1,130 1,200 1,105 1,187 62,400
2018/10/11 1,022 1,123 1,022 1,080 174,400
2018/10/10 1,205 1,220 1,166 1,203 90,900
2018/10/09 1,255 1,257 1,210 1,213 48,700
2018/10/05 1,295 1,297 1,260 1,260 48,600
2018/10/04 1,315 1,338 1,291 1,299 38,500
2018/10/03 1,321 1,322 1,298 1,307 32,400
2018/10/02 1,381 1,392 1,312 1,320 90,600
2018/10/01 1,385 1,398 1,369 1,373 60,800
2018/09/28 1,385 1,391 1,346 1,375 65,300
2018/09/27 1,430 1,430 1,340 1,345 128,400
2018/09/26 1,356 1,424 1,356 1,402 94,000
2018/09/25 1,306 1,365 1,302 1,347 70,700
2018/09/21 1,295 1,354 1,282 1,330 100,800
2018/09/20 1,331 1,331 1,279 1,289 79,200
2018/09/19 1,315 1,335 1,292 1,321 57,100
2018/09/18 1,291 1,322 1,268 1,290 67,100
2018/09/14 1,326 1,338 1,281 1,298 72,400
2018/09/13 1,240 1,328 1,240 1,296 151,700
2018/09/12 1,311 1,311 1,240 1,251 75,200
2018/09/11 1,288 1,340 1,274 1,300 74,500
2018/09/10 1,273 1,291 1,260 1,275 48,500
2018/09/07 1,320 1,320 1,265 1,273 45,200
2018/09/06 1,302 1,327 1,287 1,294 86,500
2018/09/05 1,354 1,384 1,315 1,320 63,100
2018/09/04 1,320 1,395 1,304 1,365 99,400
2018/09/03 1,396 1,414 1,320 1,323 212,400
2018/08/31 1,465 1,477 1,452 1,453 38,200
2018/08/30 1,525 1,525 1,466 1,484 69,400
2018/08/29 1,492 1,529 1,492 1,506 137,400
2018/08/28 1,530 1,548 1,474 1,496 121,200
2018/08/27 1,449 1,510 1,446 1,492 74,800
2018/08/24 1,429 1,469 1,410 1,449 44,000
2018/08/23 1,452 1,473 1,429 1,429 36,000
2018/08/22 1,403 1,460 1,403 1,450 50,700
2018/08/21 1,502 1,502 1,394 1,400 113,100
2018/08/20 1,472 1,530 1,470 1,472 67,300
2018/08/17 1,500 1,549 1,500 1,512 88,200
2018/08/16 1,461 1,526 1,450 1,484 140,700
2018/08/15 1,550 1,598 1,477 1,501 264,600
2018/08/14 1,594 1,684 1,571 1,678 177,800
2018/08/13 1,532 1,584 1,466 1,567 193,000
2018/08/10 1,621 1,663 1,584 1,590 114,000
2018/08/09 1,631 1,659 1,618 1,631 39,000
2018/08/08 1,622 1,693 1,619 1,647 100,600
2018/08/07 1,572 1,635 1,572 1,622 43,900
2018/08/06 1,618 1,624 1,563 1,596 90,000
2018/08/03 1,635 1,654 1,595 1,617 57,000
2018/08/02 1,631 1,668 1,600 1,642 51,200
2018/08/01 1,670 1,672 1,614 1,626 40,400
2018/07/31 1,610 1,656 1,590 1,652 79,900
2018/07/30 1,654 1,654 1,601 1,609 86,300
2018/07/27 1,683 1,693 1,651 1,662 73,400
2018/07/26 1,726 1,729 1,684 1,690 70,700
2018/07/25 1,697 1,745 1,670 1,733 113,700
2018/07/24 1,707 1,725 1,672 1,697 93,800
2018/07/23 1,746 1,746 1,695 1,703 88,000
2018/07/20 1,716 1,757 1,691 1,736 111,100
2018/07/19 1,747 1,749 1,701 1,720 86,100
2018/07/18 1,699 1,772 1,692 1,762 116,500
2018/07/17 1,772 1,772 1,690 1,690 104,500
2018/07/13 1,794 1,801 1,746 1,752 124,100
2018/07/12 1,720 1,796 1,711 1,772 132,000
2018/07/11 1,733 1,770 1,692 1,726 123,100
2018/07/10 1,820 1,834 1,719 1,764 253,800
2018/07/09 1,696 1,823 1,665 1,813 271,800
2018/07/06 1,575 1,704 1,574 1,695 191,500
2018/07/05 1,620 1,657 1,550 1,555 145,400
2018/07/04 1,630 1,670 1,585 1,642 130,200
2018/07/03 1,685 1,735 1,609 1,650 201,100
2018/07/02 1,763 1,763 1,671 1,699 209,200
2018/06/29 1,798 1,818 1,736 1,766 213,600
2018/06/28 1,793 1,837 1,711 1,814 252,300
2018/06/27 1,706 1,794 1,622 1,793 310,400
2018/06/26 1,751 1,775 1,677 1,705 298,100
2018/06/25 1,816 1,850 1,754 1,758 411,000
2018/06/22 1,925 1,929 1,796 1,801 692,300
2018/06/21 1,939 1,986 1,902 1,940 1,305,300
2018/06/20 1,825 1,825 1,696 1,815 401,600
2018/06/19 1,775 1,887 1,752 1,825 587,700
2018/06/18 1,799 1,801 1,691 1,737 201,100
2018/06/15 1,836 1,878 1,771 1,799 250,900
2018/06/14 1,800 1,863 1,783 1,813 165,000
2018/06/13 1,813 1,860 1,756 1,827 309,500
2018/06/12 1,682 1,831 1,655 1,831 624,400
2018/06/11 1,725 1,769 1,638 1,684 281,800
2018/06/08 1,671 1,695 1,627 1,692 211,500
2018/06/07 1,600 1,708 1,591 1,707 372,800
2018/06/06 1,584 1,666 1,556 1,575 260,200
2018/06/05 1,613 1,645 1,527 1,584 321,400
2018/06/04 1,732 1,749 1,603 1,613 372,300
2018/06/01 1,750 1,804 1,700 1,749 251,200
2018/05/31 1,818 1,819 1,720 1,760 311,400
2018/05/30 1,760 1,855 1,728 1,747 557,200
2018/05/29 1,875 1,923 1,780 1,803 1,587,000
2018/05/28 1,650 1,715 1,601 1,715 318,600
2018/05/25 1,571 1,646 1,571 1,622 178,100
2018/05/24 1,647 1,687 1,594 1,607 176,500
2018/05/23 1,635 1,672 1,545 1,646 401,600
2018/05/22 1,655 1,743 1,585 1,635 703,600
2018/05/21 1,458 1,618 1,425 1,592 688,600
2018/05/18 1,343 1,475 1,339 1,469 824,200
2018/05/17 1,291 1,325 1,258 1,316 170,400
2018/05/16 1,400 1,420 1,284 1,297 427,100
2018/05/15 1,349 1,385 1,304 1,384 279,100
2018/05/14 1,253 1,335 1,252 1,310 145,500
2018/05/11 1,263 1,280 1,229 1,246 95,700
2018/05/10 1,326 1,326 1,265 1,270 95,500
2018/05/09 1,374 1,374 1,295 1,303 138,500
2018/05/08 1,306 1,358 1,271 1,358 124,900
2018/05/07 1,343 1,400 1,301 1,313 360,400
2018/05/02 1,223 1,252 1,170 1,245 116,600
2018/05/01 1,228 1,300 1,215 1,215 108,300
2018/04/27 1,235 1,285 1,200 1,224 113,000
2018/04/26 1,224 1,258 1,208 1,215 99,700
2018/04/25 1,208 1,275 1,193 1,239 129,800
2018/04/24 1,284 1,288 1,212 1,224 142,000
2018/04/23 1,295 1,320 1,254 1,254 106,000
2018/04/23 1 -> 2.00 分割
2018/04/20 2,750 2,775 2,567 2,616 147,400
2018/04/19 2,852 2,919 2,766 2,775 105,400
2018/04/18 2,766 2,954 2,698 2,861 196,100
2018/04/17 2,823 2,860 2,665 2,730 124,400
2018/04/16 2,765 2,866 2,670 2,777 204,100
2018/04/13 2,505 2,779 2,493 2,737 309,000
2018/04/12 2,387 2,508 2,314 2,504 165,100
2018/04/11 2,500 2,600 2,385 2,422 618,800
2018/04/10 2,251 2,270 2,201 2,206 84,700
2018/04/09 2,152 2,309 2,152 2,271 90,500
2018/04/06 2,213 2,256 2,142 2,185 108,800
2018/04/05 2,335 2,339 2,191 2,200 93,900
2018/04/04 2,430 2,453 2,296 2,320 95,600
2018/04/03 2,438 2,512 2,381 2,418 91,200
2018/04/02 2,494 2,587 2,461 2,490 106,000
2018/03/30 2,529 2,590 2,440 2,440 123,500
2018/03/29 2,412 2,528 2,383 2,481 72,500
2018/03/28 2,391 2,451 2,341 2,399 28,600
2018/03/27 2,424 2,499 2,374 2,428 45,800
2018/03/26 2,351 2,420 2,220 2,395 50,400
2018/03/23 2,361 2,445 2,333 2,352 86,500
2018/03/22 2,407 2,510 2,407 2,499 67,800
2018/03/20 2,355 2,511 2,328 2,457 69,900
2018/03/19 2,384 2,470 2,280 2,418 91,600
2018/03/16 2,483 2,488 2,330 2,401 102,600
2018/03/15 2,533 2,533 2,406 2,483 154,100
2018/03/14 2,392 2,568 2,385 2,533 216,400
2018/03/13 2,325 2,442 2,304 2,439 138,000
2018/03/12 2,362 2,442 2,245 2,375 148,700
2018/03/09 2,214 2,390 2,170 2,369 315,000
2018/03/08 2,122 2,260 2,100 2,183 182,100
2018/03/07 2,100 2,168 2,007 2,076 203,700
2018/03/06 2,368 2,440 2,039 2,070 502,200
2018/03/05 2,455 2,560 2,041 2,068 435,700
2018/03/02 2,165 2,448 2,131 2,429 282,800
2018/03/01 2,040 2,220 2,001 2,212 182,700
2018/02/28 1,950 2,006 1,933 2,000 40,800
2018/02/27 2,022 2,045 1,940 1,960 86,300
2018/02/26 2,000 2,070 1,973 2,044 46,400
2018/02/23 2,074 2,091 1,959 2,018 82,100
2018/02/22 2,000 2,078 1,992 2,050 122,000
2018/02/21 1,817 2,035 1,782 2,014 214,700
2018/02/20 1,680 1,857 1,680 1,827 203,800
2018/02/19 1,625 1,662 1,600 1,660 69,100
2018/02/16 1,525 1,598 1,483 1,585 53,800
2018/02/15 1,561 1,573 1,440 1,470 121,500
2018/02/14 1,630 1,667 1,505 1,601 72,300
2018/02/13 1,661 1,722 1,620 1,650 70,700
2018/02/09 1,516 1,606 1,501 1,581 86,300
2018/02/08 1,603 1,651 1,557 1,640 73,100
2018/02/07 1,750 1,757 1,583 1,585 104,400
2018/02/06 1,700 1,775 1,530 1,675 111,500
2018/02/05 1,817 1,896 1,817 1,875 50,800
2018/02/02 1,956 1,977 1,906 1,937 49,600
2018/02/01 2,019 2,019 1,961 1,990 32,900
2018/01/31 2,008 2,057 1,951 1,973 46,900
2018/01/30 2,000 2,052 1,941 1,980 84,600
2018/01/29 2,211 2,233 2,031 2,038 104,200
2018/01/26 2,100 2,307 2,100 2,209 163,600
2018/01/25 2,075 2,098 2,015 2,084 60,200
2018/01/24 1,850 2,080 1,850 2,080 208,700
2018/01/23 1,828 1,851 1,804 1,851 37,300
2018/01/22 1,840 1,874 1,823 1,828 36,100
2018/01/19 1,761 1,841 1,760 1,840 26,000
2018/01/18 1,854 1,859 1,785 1,787 46,000
2018/01/17 1,825 1,880 1,780 1,854 38,900
2018/01/16 1,857 1,857 1,780 1,825 40,700
2018/01/15 1,901 1,915 1,820 1,866 49,500
2018/01/12 1,842 1,901 1,834 1,896 36,100
2018/01/11 1,954 1,954 1,801 1,830 105,100
2018/01/10 1,865 1,958 1,851 1,951 82,500
2018/01/09 1,800 1,936 1,791 1,883 145,800
2018/01/05 1,762 1,772 1,720 1,738 44,200
2018/01/04 1,694 1,799 1,658 1,760 132,300

このページの先頭へ