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
2020/12/30 790 793 775 786 23,500
2020/12/29 779 802 774 794 31,400
2020/12/28 800 801 761 779 68,000
2020/12/25 796 802 783 791 19,500
2020/12/24 782 806 782 796 28,600
2020/12/23 778 798 775 782 44,100
2020/12/22 831 841 780 786 95,900
2020/12/21 840 866 837 845 74,200
2020/12/18 840 840 814 826 51,500
2020/12/17 850 858 836 839 37,800
2020/12/16 846 858 838 850 37,100
2020/12/15 855 855 830 846 27,200
2020/12/14 844 858 831 846 39,500
2020/12/11 830 844 825 839 27,900
2020/12/10 860 861 819 824 81,900
2020/12/09 846 872 844 858 43,600
2020/12/08 821 855 818 846 41,000
2020/12/07 875 876 820 825 94,700
2020/12/04 902 914 851 874 102,700
2020/12/03 970 970 905 914 104,600
2020/12/02 933 967 929 961 72,200
2020/12/01 913 934 909 916 35,000
2020/11/30 930 930 907 913 38,400
2020/11/27 916 933 902 929 42,900
2020/11/26 912 922 904 915 21,100
2020/11/25 940 940 901 916 59,600
2020/11/24 911 946 901 924 69,100
2020/11/20 883 912 870 904 65,500
2020/11/19 907 908 860 873 101,200
2020/11/18 910 951 906 907 92,100
2020/11/17 979 1,006 908 920 243,800
2020/11/16 876 1,006 876 993 444,100
2020/11/13 870 870 836 856 71,500
2020/11/12 909 910 858 872 71,500
2020/11/11 870 907 866 903 64,800
2020/11/10 864 870 833 870 96,900
2020/11/09 880 880 843 864 93,500
2020/11/06 856 877 831 872 98,500
2020/11/05 849 867 826 856 125,300
2020/11/04 788 850 776 845 173,300
2020/11/02 762 787 758 758 37,300
2020/10/30 804 814 755 763 69,200
2020/10/29 781 816 775 811 36,000
2020/10/28 816 823 796 803 34,300
2020/10/27 808 836 798 822 62,200
2020/10/26 850 861 833 838 45,700
2020/10/23 896 900 799 848 138,400
2020/10/22 925 939 872 881 114,400
2020/10/21 899 955 899 935 138,800
2020/10/20 878 919 875 895 77,200
2020/10/19 863 907 843 893 95,600
2020/10/16 874 875 830 848 175,200
2020/10/15 900 906 871 883 97,700
2020/10/14 913 925 892 896 124,300
2020/10/13 950 963 909 915 231,800
2020/10/12 978 1,010 953 958 295,100
2020/10/09 968 995 936 955 275,900
2020/10/08 992 1,010 923 938 375,100
2020/10/07 923 1,009 912 992 340,600
2020/10/06 920 925 869 913 245,400
2020/10/05 847 929 843 916 305,400
2020/10/02 814 895 805 836 411,600
2020/09/30 811 812 786 800 53,500
2020/09/29 798 828 789 801 94,300
2020/09/28 809 809 765 781 62,800
2020/09/25 802 816 781 797 57,300
2020/09/24 828 834 777 790 181,800
2020/09/23 808 846 793 842 287,000
2020/09/18 736 784 736 784 106,200
2020/09/17 736 742 718 725 31,500
2020/09/16 735 749 727 736 32,700
2020/09/15 725 739 710 739 49,800
2020/09/14 725 740 718 730 37,600
2020/09/11 720 727 708 721 23,800
2020/09/10 736 736 715 718 41,000
2020/09/09 704 741 704 724 63,500
2020/09/08 686 719 678 719 50,800
2020/09/07 708 708 671 684 134,700
2020/09/04 700 713 694 705 80,200
2020/09/03 733 744 714 723 60,900
2020/09/02 749 749 700 722 81,800
2020/09/01 754 754 729 736 38,400
2020/08/31 733 775 733 757 68,700
2020/08/28 751 784 724 741 120,000
2020/08/27 801 801 751 753 82,700
2020/08/26 796 816 775 790 108,800
2020/08/25 815 824 771 781 136,500
2020/08/24 860 865 793 817 251,900
2020/08/21 750 833 750 831 366,100
2020/08/20 770 790 731 747 227,700
2020/08/19 690 778 685 778 231,800
2020/08/18 678 685 657 678 77,600
2020/08/17 727 730 658 685 243,800
2020/08/14 634 693 625 680 219,000
2020/08/13 629 635 618 627 26,900
2020/08/12 628 647 617 621 33,300
2020/08/11 626 635 626 630 27,600
2020/08/07 618 620 610 617 18,500
2020/08/06 630 631 609 611 24,400
2020/08/05 619 643 612 630 55,200
2020/08/04 609 617 584 609 36,600
2020/08/03 585 629 585 609 58,800
2020/07/31 598 598 575 585 49,300
2020/07/30 612 617 598 598 36,700
2020/07/29 600 615 595 614 33,400
2020/07/28 616 621 601 603 26,800
2020/07/27 615 624 612 616 17,100
2020/07/22 645 646 626 630 41,400
2020/07/21 615 639 608 637 44,600
2020/07/20 615 616 594 611 44,200
2020/07/17 643 654 614 615 67,200
2020/07/16 688 689 637 649 256,500
2020/07/15 678 678 678 678 10,800
2020/07/14 582 586 576 578 25,800
2020/07/13 595 601 564 582 96,500
2020/07/10 618 618 596 597 29,100
2020/07/09 622 622 610 610 21,200
2020/07/08 633 633 616 625 17,100
2020/07/07 633 642 612 627 27,800
2020/07/06 598 639 596 628 46,300
2020/07/03 602 613 596 598 38,800
2020/07/02 613 623 591 601 68,300
2020/07/01 628 634 608 612 27,200
2020/06/30 607 638 607 619 70,200
2020/06/29 600 622 580 604 73,600
2020/06/26 628 638 603 613 34,500
2020/06/25 643 645 620 624 48,400
2020/06/24 653 671 646 657 52,100
2020/06/23 647 654 632 653 55,100
2020/06/22 640 649 628 647 46,600
2020/06/19 632 648 630 647 56,300
2020/06/18 635 637 616 637 46,200
2020/06/17 638 640 616 635 63,400
2020/06/16 600 639 600 628 81,600
2020/06/15 614 619 590 590 115,500
2020/06/12 595 626 580 612 90,900
2020/06/11 679 679 631 631 83,300
2020/06/10 680 684 658 682 52,300
2020/06/09 683 683 656 683 49,200
2020/06/08 657 683 648 683 113,200
2020/06/05 639 646 630 644 35,200
2020/06/04 651 651 608 636 82,800
2020/06/03 653 669 631 641 57,200
2020/06/02 636 676 635 652 66,300
2020/06/01 642 654 623 635 51,900
2020/05/29 631 646 621 632 46,600
2020/05/28 662 664 627 631 58,800
2020/05/27 661 665 634 660 52,100
2020/05/26 622 671 621 664 128,500
2020/05/25 614 626 595 624 134,300
2020/05/22 603 612 595 601 67,000
2020/05/21 618 618 595 602 56,800
2020/05/20 603 610 589 609 59,400
2020/05/19 560 605 553 593 272,900
2020/05/18 590 590 590 590 12,800
2020/05/15 683 720 669 690 80,600
2020/05/14 700 700 662 673 59,800
2020/05/13 709 738 691 700 97,300
2020/05/12 710 733 697 701 65,300
2020/05/11 651 727 651 722 126,100
2020/05/08 637 664 621 651 94,500
2020/05/07 596 628 596 613 45,600
2020/05/01 610 611 589 606 40,700
2020/04/30 628 630 617 619 26,900
2020/04/28 609 617 591 608 39,400
2020/04/27 566 598 566 597 29,500
2020/04/24 584 584 561 566 29,900
2020/04/23 565 582 559 581 45,900
2020/04/22 559 569 544 545 53,400
2020/04/21 632 634 579 582 108,100
2020/04/20 595 655 594 642 94,700
2020/04/17 588 614 588 593 62,200
2020/04/16 580 598 573 588 50,900
2020/04/15 595 610 582 590 63,900
2020/04/14 580 611 565 597 66,100
2020/04/13 577 586 557 582 54,700
2020/04/10 575 587 554 582 83,200
2020/04/09 547 588 540 577 151,800
2020/04/08 537 557 512 547 87,900
2020/04/07 515 549 511 537 108,000
2020/04/06 487 509 470 503 106,500
2020/04/03 504 518 480 486 81,300
2020/04/02 492 515 488 511 97,600
2020/04/01 519 533 499 505 93,000
2020/03/31 511 537 496 525 131,400
2020/03/30 501 512 489 508 105,100
2020/03/27 532 546 505 530 120,300
2020/03/26 590 634 515 515 388,600
2020/03/25 594 594 561 585 170,600
2020/03/24 470 514 455 514 157,700
2020/03/23 418 449 402 434 146,400
2020/03/19 480 481 412 418 244,600
2020/03/18 500 519 474 476 164,500
2020/03/17 472 523 472 487 205,700
2020/03/16 508 542 485 496 100,900
2020/03/13 505 523 480 500 298,100
2020/03/12 632 644 576 580 166,000
2020/03/11 669 688 622 625 167,800
2020/03/10 634 684 593 679 170,500
2020/03/09 737 744 639 654 205,600
2020/03/06 809 826 772 779 216,800
2020/03/05 846 861 831 839 82,700
2020/03/04 791 834 785 818 121,400
2020/03/03 913 913 813 813 117,000
2020/03/02 781 855 781 838 116,400
2020/02/28 812 845 772 775 213,700
2020/02/27 935 945 855 860 201,800
2020/02/26 998 1,009 938 948 181,700
2020/02/25 1,011 1,048 1,005 1,017 106,300
2020/02/21 1,041 1,127 1,037 1,101 194,600
2020/02/20 1,042 1,054 1,013 1,019 44,300
2020/02/19 1,025 1,039 1,015 1,025 29,500
2020/02/18 1,006 1,033 1,000 1,019 60,200
2020/02/17 1,050 1,069 1,007 1,014 105,100
2020/02/14 1,074 1,082 1,042 1,077 74,000
2020/02/13 1,076 1,095 1,066 1,081 28,800
2020/02/12 1,080 1,097 1,068 1,068 47,700
2020/02/10 1,061 1,106 1,053 1,084 89,400
2020/02/07 1,139 1,156 1,105 1,117 54,900
2020/02/06 1,180 1,180 1,134 1,138 71,300
2020/02/05 1,183 1,183 1,153 1,160 36,000
2020/02/04 1,129 1,172 1,118 1,172 45,800
2020/02/03 1,060 1,131 1,060 1,120 72,600
2020/01/31 1,098 1,135 1,098 1,128 53,900
2020/01/30 1,130 1,160 1,072 1,079 146,500
2020/01/29 1,193 1,193 1,130 1,135 85,000
2020/01/28 1,150 1,185 1,149 1,176 59,700
2020/01/27 1,149 1,168 1,134 1,161 45,000
2020/01/24 1,191 1,199 1,161 1,169 71,400
2020/01/23 1,221 1,224 1,186 1,197 69,900
2020/01/22 1,200 1,236 1,196 1,230 35,000
2020/01/21 1,227 1,228 1,186 1,201 80,600
2020/01/20 1,237 1,242 1,219 1,228 52,300
2020/01/17 1,216 1,237 1,209 1,221 45,000
2020/01/16 1,240 1,240 1,207 1,207 62,000
2020/01/15 1,250 1,259 1,224 1,240 69,300
2020/01/14 1,256 1,291 1,231 1,253 106,500
2020/01/10 1,275 1,285 1,240 1,252 67,800
2020/01/09 1,230 1,309 1,223 1,279 190,600
2020/01/08 1,193 1,229 1,165 1,196 130,800
2020/01/07 1,171 1,244 1,164 1,223 101,700
2020/01/06 1,172 1,188 1,153 1,159 102,100

このページの先頭へ