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 |
---|---|---|---|---|---|
2021/12/30 | 557 | 558 | 546 | 551 | 8,300 |
2021/12/29 | 551 | 558 | 546 | 551 | 14,300 |
2021/12/28 | 551 | 555 | 540 | 553 | 32,500 |
2021/12/27 | 560 | 561 | 548 | 550 | 11,700 |
2021/12/24 | 562 | 562 | 549 | 555 | 13,100 |
2021/12/23 | 565 | 566 | 560 | 562 | 5,600 |
2021/12/22 | 560 | 564 | 560 | 564 | 4,300 |
2021/12/21 | 545 | 564 | 540 | 564 | 33,300 |
2021/12/20 | 549 | 557 | 548 | 549 | 3,900 |
2021/12/17 | 555 | 555 | 546 | 551 | 4,300 |
2021/12/16 | 566 | 566 | 540 | 549 | 14,200 |
2021/12/15 | 552 | 557 | 552 | 555 | 2,400 |
2021/12/14 | 573 | 573 | 549 | 561 | 8,400 |
2021/12/13 | 571 | 573 | 565 | 568 | 5,100 |
2021/12/10 | 574 | 575 | 568 | 575 | 3,700 |
2021/12/09 | 564 | 574 | 563 | 574 | 10,100 |
2021/12/08 | 559 | 574 | 550 | 569 | 14,000 |
2021/12/07 | 554 | 559 | 549 | 555 | 7,300 |
2021/12/06 | 560 | 562 | 550 | 557 | 8,300 |
2021/12/03 | 542 | 565 | 542 | 560 | 17,900 |
2021/12/02 | 547 | 552 | 547 | 551 | 6,300 |
2021/12/01 | 550 | 553 | 543 | 550 | 13,400 |
2021/11/30 | 566 | 566 | 553 | 553 | 4,300 |
2021/11/29 | 570 | 570 | 556 | 556 | 30,200 |
2021/11/26 | 589 | 589 | 575 | 579 | 8,300 |
2021/11/25 | 589 | 590 | 585 | 589 | 6,200 |
2021/11/24 | 590 | 593 | 585 | 592 | 2,300 |
2021/11/22 | 585 | 594 | 580 | 584 | 7,200 |
2021/11/19 | 578 | 590 | 578 | 590 | 8,000 |
2021/11/18 | 591 | 591 | 577 | 577 | 13,900 |
2021/11/17 | 589 | 594 | 586 | 591 | 6,900 |
2021/11/16 | 585 | 589 | 581 | 589 | 5,000 |
2021/11/15 | 577 | 592 | 576 | 582 | 20,700 |
2021/11/12 | 595 | 606 | 592 | 605 | 7,200 |
2021/11/11 | 586 | 594 | 586 | 590 | 5,500 |
2021/11/10 | 588 | 592 | 583 | 586 | 7,300 |
2021/11/09 | 594 | 594 | 576 | 583 | 40,400 |
2021/11/08 | 610 | 610 | 580 | 598 | 31,600 |
2021/11/05 | 612 | 612 | 605 | 610 | 4,300 |
2021/11/04 | 608 | 616 | 607 | 607 | 3,500 |
2021/11/02 | 615 | 619 | 605 | 606 | 8,400 |
2021/11/01 | 622 | 622 | 616 | 618 | 1,600 |
2021/10/29 | 617 | 623 | 616 | 616 | 2,200 |
2021/10/28 | 616 | 619 | 616 | 618 | 1,000 |
2021/10/27 | 620 | 620 | 614 | 616 | 5,100 |
2021/10/26 | 620 | 625 | 620 | 625 | 1,800 |
2021/10/25 | 623 | 624 | 618 | 619 | 4,600 |
2021/10/22 | 621 | 625 | 621 | 625 | 3,500 |
2021/10/21 | 636 | 636 | 622 | 624 | 14,300 |
2021/10/20 | 645 | 645 | 632 | 640 | 4,900 |
2021/10/19 | 651 | 652 | 642 | 644 | 6,100 |
2021/10/18 | 639 | 650 | 639 | 650 | 8,900 |
2021/10/15 | 636 | 644 | 635 | 639 | 5,600 |
2021/10/14 | 632 | 638 | 631 | 632 | 3,000 |
2021/10/13 | 637 | 640 | 632 | 632 | 5,000 |
2021/10/12 | 634 | 634 | 627 | 627 | 1,700 |
2021/10/11 | 626 | 632 | 623 | 632 | 6,700 |
2021/10/08 | 627 | 630 | 623 | 625 | 6,000 |
2021/10/07 | 623 | 629 | 623 | 624 | 1,600 |
2021/10/06 | 630 | 635 | 617 | 619 | 22,200 |
2021/10/05 | 650 | 650 | 626 | 628 | 27,600 |
2021/10/04 | 670 | 677 | 647 | 652 | 18,900 |
2021/10/01 | 650 | 665 | 647 | 660 | 9,800 |
2021/09/30 | 652 | 653 | 647 | 650 | 6,800 |
2021/09/29 | 650 | 654 | 646 | 652 | 10,200 |
2021/09/28 | 659 | 659 | 645 | 650 | 10,400 |
2021/09/27 | 654 | 660 | 651 | 652 | 22,200 |
2021/09/24 | 646 | 658 | 646 | 654 | 7,700 |
2021/09/22 | 649 | 652 | 643 | 645 | 15,700 |
2021/09/21 | 663 | 663 | 647 | 650 | 17,500 |
2021/09/17 | 660 | 670 | 658 | 669 | 10,800 |
2021/09/16 | 686 | 686 | 661 | 661 | 8,200 |
2021/09/15 | 691 | 691 | 670 | 672 | 12,700 |
2021/09/14 | 662 | 691 | 662 | 691 | 41,100 |
2021/09/13 | 654 | 662 | 653 | 662 | 13,300 |
2021/09/10 | 658 | 658 | 650 | 654 | 11,800 |
2021/09/09 | 653 | 657 | 651 | 654 | 4,800 |
2021/09/08 | 659 | 660 | 648 | 653 | 10,300 |
2021/09/07 | 660 | 661 | 655 | 655 | 6,300 |
2021/09/06 | 661 | 665 | 643 | 660 | 18,500 |
2021/09/03 | 658 | 673 | 657 | 662 | 13,800 |
2021/09/02 | 661 | 668 | 657 | 659 | 6,400 |
2021/09/01 | 652 | 676 | 651 | 664 | 24,300 |
2021/08/31 | 643 | 657 | 643 | 657 | 6,800 |
2021/08/30 | 641 | 650 | 641 | 643 | 15,500 |
2021/08/27 | 641 | 641 | 631 | 635 | 4,400 |
2021/08/26 | 649 | 650 | 628 | 636 | 31,900 |
2021/08/25 | 657 | 660 | 632 | 644 | 44,100 |
2021/08/24 | 670 | 671 | 643 | 656 | 35,800 |
2021/08/23 | 680 | 689 | 645 | 661 | 26,600 |
2021/08/20 | 677 | 689 | 676 | 681 | 4,300 |
2021/08/19 | 675 | 693 | 675 | 688 | 6,300 |
2021/08/18 | 665 | 680 | 659 | 671 | 15,800 |
2021/08/17 | 689 | 699 | 672 | 673 | 15,800 |
2021/08/16 | 682 | 702 | 675 | 694 | 32,800 |
2021/08/13 | 707 | 739 | 700 | 737 | 32,100 |
2021/08/12 | 706 | 714 | 698 | 709 | 18,200 |
2021/08/11 | 675 | 701 | 672 | 701 | 22,600 |
2021/08/10 | 666 | 675 | 665 | 672 | 10,500 |
2021/08/06 | 667 | 677 | 667 | 667 | 6,800 |
2021/08/05 | 675 | 686 | 675 | 675 | 6,000 |
2021/08/04 | 687 | 687 | 674 | 676 | 10,900 |
2021/08/03 | 692 | 692 | 686 | 687 | 4,100 |
2021/08/02 | 694 | 700 | 689 | 691 | 6,500 |
2021/07/30 | 697 | 697 | 688 | 694 | 7,900 |
2021/07/29 | 693 | 699 | 690 | 697 | 8,400 |
2021/07/28 | 699 | 702 | 691 | 700 | 11,900 |
2021/07/27 | 701 | 702 | 700 | 700 | 1,200 |
2021/07/26 | 697 | 705 | 697 | 701 | 2,800 |
2021/07/21 | 698 | 705 | 697 | 697 | 6,500 |
2021/07/20 | 710 | 710 | 697 | 697 | 27,700 |
2021/07/19 | 723 | 726 | 711 | 713 | 14,100 |
2021/07/16 | 731 | 731 | 723 | 724 | 6,000 |
2021/07/15 | 732 | 732 | 725 | 726 | 8,300 |
2021/07/14 | 740 | 740 | 733 | 733 | 4,000 |
2021/07/13 | 736 | 740 | 734 | 734 | 4,300 |
2021/07/12 | 735 | 741 | 735 | 736 | 3,800 |
2021/07/09 | 730 | 733 | 728 | 732 | 5,600 |
2021/07/08 | 737 | 742 | 734 | 734 | 4,400 |
2021/07/07 | 738 | 741 | 737 | 739 | 4,100 |
2021/07/06 | 736 | 741 | 736 | 739 | 5,600 |
2021/07/05 | 744 | 749 | 736 | 736 | 11,900 |
2021/07/02 | 745 | 749 | 735 | 741 | 19,800 |
2021/07/01 | 754 | 754 | 743 | 744 | 11,200 |
2021/06/30 | 763 | 764 | 753 | 753 | 15,900 |
2021/06/29 | 769 | 770 | 752 | 765 | 17,400 |
2021/06/28 | 777 | 782 | 765 | 773 | 13,000 |
2021/06/25 | 766 | 770 | 760 | 769 | 17,400 |
2021/06/24 | 763 | 770 | 758 | 770 | 21,400 |
2021/06/23 | 760 | 763 | 751 | 751 | 22,100 |
2021/06/22 | 765 | 798 | 755 | 764 | 122,100 |
2021/06/21 | 740 | 754 | 739 | 746 | 29,500 |
2021/06/18 | 742 | 760 | 738 | 752 | 22,000 |
2021/06/17 | 745 | 748 | 737 | 740 | 9,600 |
2021/06/16 | 751 | 753 | 745 | 750 | 16,300 |
2021/06/15 | 749 | 755 | 747 | 750 | 8,600 |
2021/06/14 | 754 | 754 | 745 | 747 | 5,100 |
2021/06/11 | 758 | 758 | 753 | 754 | 6,200 |
2021/06/10 | 753 | 759 | 753 | 756 | 17,600 |
2021/06/09 | 756 | 758 | 751 | 752 | 12,700 |
2021/06/08 | 762 | 762 | 754 | 759 | 4,000 |
2021/06/07 | 757 | 765 | 755 | 761 | 17,900 |
2021/06/04 | 754 | 768 | 749 | 755 | 13,000 |
2021/06/03 | 754 | 760 | 753 | 754 | 6,800 |
2021/06/02 | 760 | 767 | 752 | 754 | 19,500 |
2021/06/01 | 759 | 764 | 750 | 758 | 42,100 |
2021/05/31 | 760 | 760 | 753 | 753 | 8,400 |
2021/05/28 | 755 | 755 | 749 | 755 | 9,900 |
2021/05/27 | 749 | 749 | 744 | 749 | 3,900 |
2021/05/26 | 750 | 755 | 743 | 751 | 16,200 |
2021/05/25 | 745 | 749 | 744 | 744 | 6,000 |
2021/05/24 | 760 | 765 | 742 | 742 | 21,200 |
2021/05/21 | 743 | 758 | 743 | 755 | 5,900 |
2021/05/20 | 743 | 759 | 741 | 750 | 24,100 |
2021/05/19 | 721 | 739 | 717 | 733 | 23,600 |
2021/05/18 | 725 | 732 | 720 | 728 | 18,800 |
2021/05/17 | 728 | 735 | 715 | 721 | 62,500 |
2021/05/14 | 740 | 757 | 734 | 752 | 33,400 |
2021/05/13 | 740 | 746 | 728 | 731 | 42,100 |
2021/05/12 | 775 | 775 | 743 | 749 | 32,800 |
2021/05/11 | 779 | 781 | 767 | 769 | 15,400 |
2021/05/10 | 777 | 784 | 773 | 781 | 17,700 |
2021/05/07 | 769 | 779 | 764 | 770 | 21,800 |
2021/05/06 | 763 | 772 | 758 | 766 | 19,900 |
2021/04/30 | 756 | 766 | 748 | 766 | 19,400 |
2021/04/28 | 751 | 755 | 748 | 751 | 7,000 |
2021/04/27 | 760 | 760 | 751 | 753 | 7,100 |
2021/04/26 | 763 | 763 | 748 | 751 | 12,800 |
2021/04/23 | 750 | 762 | 741 | 756 | 19,100 |
2021/04/22 | 748 | 757 | 745 | 745 | 15,400 |
2021/04/21 | 762 | 767 | 746 | 747 | 43,900 |
2021/04/20 | 785 | 785 | 768 | 772 | 27,200 |
2021/04/19 | 786 | 786 | 776 | 778 | 26,300 |
2021/04/16 | 778 | 782 | 775 | 779 | 16,600 |
2021/04/15 | 782 | 784 | 777 | 779 | 18,400 |
2021/04/14 | 790 | 790 | 785 | 785 | 7,100 |
2021/04/13 | 785 | 795 | 783 | 790 | 33,200 |
2021/04/12 | 787 | 790 | 780 | 782 | 11,400 |
2021/04/09 | 781 | 785 | 777 | 778 | 18,900 |
2021/04/08 | 794 | 794 | 777 | 781 | 17,300 |
2021/04/07 | 771 | 798 | 771 | 795 | 28,300 |
2021/04/06 | 800 | 800 | 773 | 774 | 36,900 |
2021/04/05 | 797 | 805 | 789 | 789 | 17,000 |
2021/04/02 | 799 | 800 | 783 | 793 | 25,100 |
2021/04/01 | 799 | 800 | 785 | 792 | 13,900 |
2021/03/31 | 788 | 798 | 784 | 795 | 15,900 |
2021/03/30 | 778 | 803 | 778 | 793 | 30,500 |
2021/03/29 | 783 | 794 | 773 | 777 | 39,500 |
2021/03/26 | 765 | 786 | 765 | 782 | 24,300 |
2021/03/25 | 774 | 774 | 756 | 766 | 24,900 |
2021/03/24 | 787 | 787 | 753 | 774 | 52,800 |
2021/03/23 | 809 | 817 | 788 | 790 | 46,100 |
2021/03/22 | 794 | 811 | 786 | 807 | 44,500 |
2021/03/19 | 799 | 802 | 788 | 790 | 35,800 |
2021/03/18 | 797 | 803 | 789 | 803 | 59,700 |
2021/03/17 | 795 | 799 | 787 | 794 | 20,500 |
2021/03/16 | 785 | 800 | 785 | 795 | 28,200 |
2021/03/15 | 790 | 798 | 783 | 785 | 24,400 |
2021/03/12 | 785 | 793 | 781 | 790 | 22,200 |
2021/03/11 | 767 | 783 | 764 | 783 | 25,200 |
2021/03/10 | 774 | 778 | 762 | 767 | 26,300 |
2021/03/09 | 753 | 773 | 746 | 773 | 35,100 |
2021/03/08 | 753 | 767 | 745 | 752 | 49,100 |
2021/03/05 | 775 | 776 | 737 | 756 | 80,800 |
2021/03/04 | 778 | 783 | 768 | 774 | 39,800 |
2021/03/03 | 772 | 784 | 769 | 781 | 26,500 |
2021/03/02 | 786 | 787 | 761 | 770 | 32,800 |
2021/03/01 | 771 | 781 | 756 | 780 | 34,800 |
2021/02/26 | 770 | 783 | 759 | 769 | 74,300 |
2021/02/25 | 790 | 801 | 782 | 783 | 51,200 |
2021/02/24 | 797 | 817 | 781 | 783 | 82,100 |
2021/02/22 | 780 | 797 | 770 | 797 | 86,100 |
2021/02/19 | 771 | 782 | 756 | 781 | 95,200 |
2021/02/18 | 795 | 802 | 775 | 779 | 112,500 |
2021/02/17 | 800 | 800 | 782 | 795 | 80,300 |
2021/02/16 | 816 | 817 | 793 | 798 | 132,200 |
2021/02/15 | 840 | 840 | 783 | 801 | 426,100 |
2021/02/12 | 920 | 944 | 896 | 933 | 134,300 |
2021/02/10 | 887 | 918 | 883 | 917 | 107,800 |
2021/02/09 | 890 | 890 | 861 | 872 | 65,200 |
2021/02/08 | 918 | 918 | 888 | 895 | 118,500 |
2021/02/05 | 883 | 913 | 860 | 904 | 119,000 |
2021/02/04 | 873 | 884 | 863 | 883 | 75,400 |
2021/02/03 | 843 | 872 | 843 | 865 | 47,800 |
2021/02/02 | 829 | 845 | 815 | 843 | 29,700 |
2021/02/01 | 796 | 824 | 792 | 820 | 58,100 |
2021/01/29 | 820 | 821 | 787 | 803 | 59,800 |
2021/01/28 | 811 | 821 | 795 | 803 | 50,700 |
2021/01/27 | 831 | 836 | 819 | 825 | 27,000 |
2021/01/26 | 857 | 857 | 825 | 826 | 44,500 |
2021/01/25 | 843 | 858 | 840 | 858 | 65,300 |
2021/01/22 | 835 | 866 | 835 | 856 | 147,100 |
2021/01/21 | 807 | 823 | 807 | 820 | 39,200 |
2021/01/20 | 809 | 820 | 792 | 804 | 44,300 |
2021/01/19 | 784 | 812 | 782 | 798 | 60,400 |
2021/01/18 | 778 | 788 | 768 | 783 | 22,800 |
2021/01/15 | 782 | 786 | 774 | 780 | 25,800 |
2021/01/14 | 808 | 808 | 782 | 782 | 34,100 |
2021/01/13 | 815 | 817 | 793 | 800 | 35,200 |
2021/01/12 | 790 | 817 | 780 | 817 | 36,600 |
2021/01/08 | 771 | 790 | 768 | 789 | 31,200 |
2021/01/07 | 770 | 784 | 767 | 771 | 24,600 |
2021/01/06 | 763 | 774 | 756 | 763 | 29,500 |
2021/01/05 | 778 | 778 | 751 | 756 | 27,700 |
2021/01/04 | 780 | 785 | 756 | 767 | 48,700 |