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
2019/12/30 1,219 1,225 1,186 1,209 120,800
2019/12/27 1,146 1,248 1,146 1,234 277,200
2019/12/26 1,149 1,171 1,133 1,145 79,500
2019/12/25 1,165 1,178 1,141 1,158 94,300
2019/12/24 1,122 1,149 1,107 1,129 45,500
2019/12/23 1,165 1,201 1,123 1,124 117,600
2019/12/20 1,102 1,165 1,099 1,138 82,000
2019/12/19 1,109 1,116 1,096 1,106 48,100
2019/12/18 1,094 1,111 1,071 1,100 53,200
2019/12/17 1,051 1,077 1,037 1,076 71,900
2019/12/16 1,075 1,077 1,031 1,039 67,500
2019/12/13 1,083 1,083 1,040 1,077 65,300
2019/12/12 1,079 1,079 1,046 1,060 41,200
2019/12/11 1,100 1,105 1,069 1,080 27,100
2019/12/10 1,082 1,102 1,066 1,102 46,500
2019/12/09 1,162 1,166 1,075 1,082 119,900
2019/12/06 1,169 1,180 1,159 1,166 35,000
2019/12/05 1,184 1,195 1,148 1,168 99,700
2019/12/04 1,129 1,175 1,116 1,172 92,500
2019/12/03 1,107 1,143 1,083 1,125 69,200
2019/12/02 1,106 1,138 1,105 1,129 84,700
2019/11/29 1,081 1,125 1,081 1,108 93,100
2019/11/28 1,070 1,101 1,058 1,081 108,800
2019/11/27 1,050 1,070 1,050 1,069 56,700
2019/11/26 1,043 1,054 1,029 1,042 39,900
2019/11/25 1,003 1,044 1,003 1,043 60,600
2019/11/22 989 1,000 985 998 20,500
2019/11/21 997 997 960 989 31,400
2019/11/20 992 993 967 985 36,200
2019/11/19 998 998 976 982 28,500
2019/11/18 962 995 962 991 48,600
2019/11/15 940 988 937 963 153,600
2019/11/14 1,023 1,024 985 1,000 84,900
2019/11/13 1,047 1,047 1,017 1,030 73,700
2019/11/12 1,050 1,068 1,050 1,056 36,600
2019/11/11 1,050 1,057 1,039 1,049 71,300
2019/11/08 1,137 1,142 1,070 1,070 115,400
2019/11/07 1,091 1,144 1,078 1,132 158,600
2019/11/06 1,045 1,090 1,043 1,087 83,900
2019/11/05 1,039 1,062 1,039 1,050 54,800
2019/11/01 1,025 1,045 1,025 1,039 18,900
2019/10/31 1,037 1,047 1,021 1,033 24,100
2019/10/30 1,030 1,032 1,012 1,022 35,800
2019/10/29 1,026 1,041 1,025 1,032 20,300
2019/10/28 1,036 1,050 1,025 1,028 22,000
2019/10/25 1,057 1,057 1,024 1,034 39,000
2019/10/24 1,068 1,068 1,043 1,052 34,200
2019/10/23 1,040 1,071 1,035 1,059 74,900
2019/10/21 1,031 1,043 1,016 1,043 23,500
2019/10/18 1,020 1,032 1,008 1,031 33,500
2019/10/17 1,015 1,041 1,013 1,016 36,200
2019/10/16 1,032 1,039 1,004 1,005 39,300
2019/10/15 1,002 1,025 999 1,024 52,200
2019/10/11 1,002 1,010 983 991 54,900
2019/10/10 1,008 1,008 990 1,002 34,500
2019/10/09 1,011 1,023 996 1,003 61,000
2019/10/08 1,044 1,044 1,020 1,026 56,700
2019/10/07 1,070 1,070 1,019 1,031 97,900
2019/10/04 1,010 1,077 1,006 1,070 121,900
2019/10/03 1,009 1,015 985 1,000 150,500
2019/10/02 1,080 1,099 1,008 1,039 297,600
2019/10/01 1,090 1,327 1,041 1,093 1,191,600
2019/09/30 995 1,032 985 1,032 183,600
2019/09/27 936 984 936 982 131,100
2019/09/26 921 939 915 937 88,500
2019/09/25 911 920 902 918 29,400
2019/09/24 908 928 908 912 50,200
2019/09/20 900 913 896 908 37,300
2019/09/19 883 907 883 902 37,200
2019/09/18 892 900 873 890 89,500
2019/09/17 880 899 874 892 34,400
2019/09/13 897 898 882 885 43,700
2019/09/12 904 908 896 897 34,700
2019/09/11 901 918 893 904 42,200
2019/09/10 915 920 893 894 46,200
2019/09/09 909 915 895 915 35,200
2019/09/06 908 912 897 902 38,800
2019/09/05 890 920 888 908 64,700
2019/09/04 883 889 868 887 34,900
2019/09/03 883 898 881 883 31,200
2019/09/02 888 891 869 887 48,800
2019/08/30 878 896 870 892 29,900
2019/08/29 870 887 869 878 62,500
2019/08/28 869 886 865 869 61,100
2019/08/27 902 904 874 874 64,100
2019/08/26 918 920 897 897 112,700
2019/08/23 949 959 934 948 76,800
2019/08/22 922 960 916 936 129,200
2019/08/21 953 953 908 919 147,000
2019/08/20 959 959 939 953 89,600
2019/08/19 997 997 933 940 113,100
2019/08/16 1,014 1,014 970 971 167,000
2019/08/15 991 1,050 982 1,024 282,900
2019/08/14 1,210 1,218 1,157 1,169 166,400
2019/08/13 1,171 1,198 1,149 1,193 106,200
2019/08/09 1,170 1,180 1,160 1,171 27,500
2019/08/08 1,131 1,169 1,130 1,155 37,700
2019/08/07 1,126 1,148 1,100 1,141 58,100
2019/08/06 1,065 1,119 1,051 1,108 100,400
2019/08/05 1,154 1,169 1,100 1,125 85,000
2019/08/02 1,157 1,169 1,149 1,160 58,400
2019/08/01 1,186 1,198 1,167 1,187 32,400
2019/07/31 1,199 1,204 1,187 1,191 37,500
2019/07/30 1,199 1,205 1,183 1,198 26,800
2019/07/29 1,196 1,199 1,180 1,188 34,500
2019/07/26 1,160 1,183 1,144 1,176 60,500
2019/07/25 1,141 1,175 1,136 1,160 68,800
2019/07/24 1,178 1,178 1,143 1,146 69,300
2019/07/23 1,213 1,213 1,171 1,181 44,300
2019/07/22 1,206 1,216 1,192 1,204 23,500
2019/07/19 1,209 1,234 1,200 1,207 62,400
2019/07/18 1,201 1,215 1,179 1,184 59,500
2019/07/17 1,212 1,223 1,202 1,204 30,500
2019/07/16 1,210 1,234 1,204 1,211 38,800
2019/07/12 1,225 1,249 1,204 1,212 56,800
2019/07/11 1,206 1,225 1,191 1,223 56,700
2019/07/10 1,206 1,220 1,159 1,217 130,500
2019/07/09 1,267 1,275 1,207 1,207 152,700
2019/07/08 1,334 1,334 1,252 1,287 121,500
2019/07/05 1,328 1,370 1,315 1,322 116,000
2019/07/04 1,268 1,346 1,267 1,341 197,300
2019/07/03 1,271 1,282 1,250 1,254 52,800
2019/07/02 1,260 1,286 1,235 1,274 93,800
2019/07/01 1,237 1,299 1,237 1,251 121,800
2019/06/28 1,271 1,284 1,226 1,236 63,100
2019/06/27 1,300 1,309 1,243 1,271 85,500
2019/06/26 1,295 1,320 1,283 1,283 92,400
2019/06/25 1,335 1,352 1,279 1,298 240,200
2019/06/24 1,416 1,430 1,353 1,356 177,800
2019/06/21 1,468 1,468 1,412 1,429 100,500
2019/06/20 1,427 1,470 1,402 1,468 162,600
2019/06/19 1,444 1,485 1,402 1,445 269,000
2019/06/18 1,400 1,448 1,356 1,440 475,000
2019/06/17 1,300 1,385 1,268 1,372 344,800
2019/06/14 1,229 1,255 1,215 1,255 110,000
2019/06/13 1,179 1,216 1,173 1,211 76,700
2019/06/12 1,195 1,218 1,167 1,175 101,400
2019/06/11 1,171 1,200 1,152 1,195 109,900
2019/06/10 1,135 1,177 1,125 1,170 141,900
2019/06/07 1,098 1,115 1,087 1,115 76,900
2019/06/06 1,075 1,096 1,056 1,084 74,400
2019/06/05 1,070 1,082 1,064 1,067 60,200
2019/06/04 1,020 1,057 1,000 1,051 49,500
2019/06/03 1,031 1,041 1,000 1,010 71,000
2019/05/31 1,075 1,110 1,048 1,054 79,400
2019/05/30 1,084 1,111 1,067 1,085 152,900
2019/05/29 1,064 1,071 1,035 1,056 81,300
2019/05/28 1,088 1,097 1,065 1,088 66,800
2019/05/27 1,110 1,120 1,088 1,100 91,900
2019/05/24 1,050 1,103 1,039 1,101 107,100
2019/05/23 1,070 1,086 1,044 1,062 109,400
2019/05/22 1,063 1,088 1,040 1,049 142,100
2019/05/21 1,001 1,042 972 1,042 113,100
2019/05/20 1,029 1,051 996 1,014 82,500
2019/05/17 1,047 1,055 1,022 1,027 201,700
2019/05/16 1,080 1,115 995 1,015 598,700
2019/05/15 990 1,035 984 1,027 144,200
2019/05/14 947 993 922 989 91,100
2019/05/13 950 979 950 977 77,800
2019/05/10 945 964 921 960 67,800
2019/05/09 984 984 945 945 89,500
2019/05/08 975 1,005 967 989 59,800
2019/05/07 960 998 960 990 49,400
2019/04/26 996 996 951 975 71,300
2019/04/25 1,006 1,011 980 985 47,900
2019/04/24 980 1,026 969 1,009 145,900
2019/04/23 1,045 1,093 954 965 447,700
2019/04/22 983 1,002 974 1,000 40,700
2019/04/19 978 984 976 978 16,300
2019/04/18 995 1,004 970 973 55,700
2019/04/17 987 994 979 994 33,600
2019/04/16 992 1,001 982 986 31,300
2019/04/15 1,006 1,010 995 997 26,700
2019/04/12 1,005 1,008 990 1,002 31,400
2019/04/11 1,017 1,020 994 999 27,100
2019/04/10 1,002 1,015 992 1,006 22,800
2019/04/09 1,046 1,046 1,008 1,009 49,200
2019/04/08 1,033 1,049 1,021 1,046 45,100
2019/04/05 1,007 1,027 1,001 1,016 45,300
2019/04/04 1,030 1,039 1,010 1,015 43,100
2019/04/03 1,000 1,025 981 1,021 87,100
2019/04/02 1,010 1,010 968 971 46,500
2019/04/01 1,001 1,021 996 997 46,700
2019/03/29 964 999 964 993 42,200
2019/03/28 985 985 956 964 21,900
2019/03/27 966 1,003 966 985 41,100
2019/03/26 974 981 957 964 36,300
2019/03/25 977 980 947 972 53,000
2019/03/22 1,000 1,011 994 1,002 31,700
2019/03/20 1,009 1,018 1,002 1,005 25,800
2019/03/19 1,021 1,022 994 1,009 48,200
2019/03/18 995 1,026 995 1,015 48,800
2019/03/15 985 1,004 966 989 45,600
2019/03/14 1,009 1,015 985 986 35,500
2019/03/13 1,000 1,027 995 1,011 51,900
2019/03/12 986 1,011 969 1,010 83,600
2019/03/11 987 989 950 956 61,100
2019/03/08 1,000 1,010 980 989 89,500
2019/03/07 1,020 1,026 1,002 1,008 49,200
2019/03/06 1,007 1,034 1,007 1,030 53,900
2019/03/05 1,057 1,057 1,003 1,015 90,200
2019/03/04 1,020 1,043 1,007 1,034 91,900
2019/03/01 1,020 1,027 1,000 1,007 93,500
2019/02/28 1,029 1,031 994 997 74,400
2019/02/27 1,011 1,030 990 1,030 89,100
2019/02/26 1,020 1,042 1,001 1,010 75,500
2019/02/25 1,052 1,053 1,013 1,020 108,700
2019/02/22 1,060 1,078 1,026 1,045 124,500
2019/02/21 1,065 1,102 1,047 1,062 156,600
2019/02/20 1,169 1,178 1,070 1,078 638,500
2019/02/19 1,003 1,069 1,003 1,062 158,300
2019/02/18 999 1,010 978 994 101,300
2019/02/15 1,035 1,109 962 976 365,300
2019/02/14 1,009 1,028 991 1,028 105,900
2019/02/13 1,007 1,014 991 994 63,300
2019/02/12 991 1,026 985 1,002 65,800
2019/02/08 1,050 1,050 990 1,009 141,100
2019/02/07 1,082 1,102 1,022 1,050 120,700
2019/02/06 1,138 1,145 1,075 1,077 194,800
2019/02/05 1,278 1,290 1,119 1,147 918,200
2019/02/04 1,130 1,130 1,088 1,098 123,600
2019/02/01 1,199 1,199 1,123 1,130 218,500
2019/01/31 1,139 1,215 1,131 1,205 144,900
2019/01/30 1,149 1,170 1,114 1,127 111,200
2019/01/29 1,113 1,160 1,099 1,140 155,100
2019/01/28 1,110 1,132 1,088 1,115 104,300
2019/01/25 1,121 1,153 1,110 1,118 153,600
2019/01/24 1,132 1,137 1,108 1,123 112,300
2019/01/23 1,069 1,137 1,069 1,114 177,900
2019/01/22 1,053 1,167 1,053 1,090 399,700
2019/01/21 1,073 1,087 1,015 1,049 134,200
2019/01/18 1,067 1,070 1,001 1,056 160,600
2019/01/17 952 1,066 952 1,040 232,900
2019/01/16 905 945 875 936 68,900
2019/01/15 851 916 840 895 80,700
2019/01/11 828 891 828 859 48,000
2019/01/10 855 862 831 839 32,600
2019/01/09 913 916 858 862 51,600
2019/01/08 853 902 853 883 42,100
2019/01/07 835 890 834 855 63,900
2019/01/04 790 805 759 804 39,500

このページの先頭へ