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 |
---|---|---|---|---|---|
2022/12/30 | 533 | 582 | 533 | 578 | 43,000 |
2022/12/29 | 525 | 533 | 525 | 533 | 3,600 |
2022/12/28 | 539 | 539 | 524 | 524 | 25,900 |
2022/12/27 | 542 | 545 | 538 | 538 | 12,400 |
2022/12/26 | 545 | 545 | 535 | 544 | 11,800 |
2022/12/23 | 541 | 546 | 538 | 546 | 6,700 |
2022/12/22 | 552 | 555 | 548 | 549 | 7,600 |
2022/12/21 | 550 | 560 | 547 | 552 | 39,700 |
2022/12/20 | 592 | 600 | 563 | 568 | 34,000 |
2022/12/19 | 568 | 597 | 568 | 597 | 29,700 |
2022/12/16 | 565 | 575 | 558 | 568 | 19,600 |
2022/12/15 | 562 | 572 | 559 | 569 | 7,100 |
2022/12/14 | 562 | 570 | 557 | 562 | 19,800 |
2022/12/13 | 551 | 554 | 550 | 554 | 3,100 |
2022/12/12 | 551 | 553 | 548 | 552 | 4,400 |
2022/12/09 | 558 | 558 | 550 | 551 | 3,900 |
2022/12/08 | 548 | 555 | 544 | 555 | 9,900 |
2022/12/07 | 549 | 552 | 547 | 549 | 2,400 |
2022/12/06 | 552 | 553 | 548 | 553 | 8,400 |
2022/12/05 | 550 | 554 | 545 | 552 | 14,500 |
2022/12/02 | 550 | 552 | 546 | 550 | 6,500 |
2022/12/01 | 550 | 553 | 547 | 553 | 11,200 |
2022/11/30 | 554 | 554 | 550 | 550 | 7,000 |
2022/11/29 | 550 | 560 | 549 | 555 | 10,100 |
2022/11/28 | 550 | 558 | 547 | 551 | 14,100 |
2022/11/25 | 548 | 552 | 545 | 551 | 6,900 |
2022/11/24 | 549 | 552 | 545 | 547 | 4,500 |
2022/11/22 | 544 | 550 | 540 | 545 | 7,300 |
2022/11/21 | 547 | 552 | 544 | 544 | 9,800 |
2022/11/18 | 547 | 549 | 546 | 549 | 4,300 |
2022/11/17 | 548 | 558 | 546 | 546 | 14,500 |
2022/11/16 | 548 | 551 | 543 | 551 | 10,700 |
2022/11/15 | 565 | 565 | 543 | 547 | 26,900 |
2022/11/14 | 571 | 576 | 562 | 572 | 17,400 |
2022/11/11 | 557 | 571 | 554 | 571 | 16,500 |
2022/11/10 | 552 | 555 | 550 | 555 | 4,200 |
2022/11/09 | 557 | 558 | 553 | 553 | 3,900 |
2022/11/08 | 557 | 557 | 553 | 557 | 3,800 |
2022/11/07 | 546 | 550 | 546 | 547 | 2,700 |
2022/11/04 | 549 | 550 | 544 | 546 | 5,100 |
2022/11/02 | 549 | 555 | 549 | 549 | 5,300 |
2022/11/01 | 545 | 549 | 543 | 549 | 3,800 |
2022/10/31 | 549 | 549 | 541 | 545 | 5,700 |
2022/10/28 | 546 | 550 | 544 | 544 | 8,300 |
2022/10/27 | 555 | 555 | 545 | 548 | 7,300 |
2022/10/26 | 553 | 557 | 550 | 550 | 7,300 |
2022/10/25 | 552 | 557 | 550 | 551 | 5,600 |
2022/10/24 | 564 | 564 | 547 | 547 | 16,500 |
2022/10/21 | 557 | 561 | 553 | 554 | 8,300 |
2022/10/20 | 563 | 569 | 557 | 557 | 15,000 |
2022/10/19 | 570 | 582 | 560 | 570 | 44,200 |
2022/10/18 | 557 | 577 | 557 | 568 | 26,300 |
2022/10/17 | 536 | 554 | 536 | 554 | 12,000 |
2022/10/14 | 539 | 544 | 535 | 542 | 4,500 |
2022/10/13 | 540 | 540 | 527 | 529 | 9,400 |
2022/10/12 | 538 | 543 | 533 | 534 | 12,800 |
2022/10/11 | 551 | 551 | 537 | 537 | 10,600 |
2022/10/07 | 559 | 559 | 551 | 551 | 13,000 |
2022/10/06 | 560 | 565 | 555 | 559 | 9,800 |
2022/10/05 | 555 | 560 | 550 | 559 | 11,400 |
2022/10/04 | 542 | 553 | 542 | 550 | 8,000 |
2022/10/03 | 526 | 545 | 526 | 538 | 20,700 |
2022/09/30 | 537 | 545 | 530 | 545 | 9,900 |
2022/09/29 | 530 | 545 | 530 | 543 | 18,200 |
2022/09/28 | 546 | 553 | 529 | 529 | 15,900 |
2022/09/27 | 539 | 547 | 538 | 543 | 14,000 |
2022/09/26 | 561 | 561 | 538 | 539 | 15,900 |
2022/09/22 | 559 | 562 | 548 | 562 | 19,200 |
2022/09/21 | 565 | 568 | 553 | 568 | 21,700 |
2022/09/20 | 567 | 574 | 565 | 568 | 15,500 |
2022/09/16 | 584 | 584 | 563 | 567 | 12,900 |
2022/09/15 | 568 | 578 | 568 | 578 | 9,800 |
2022/09/14 | 567 | 571 | 562 | 568 | 27,000 |
2022/09/13 | 575 | 576 | 563 | 567 | 21,300 |
2022/09/12 | 573 | 582 | 573 | 575 | 20,000 |
2022/09/09 | 588 | 588 | 572 | 573 | 8,300 |
2022/09/08 | 580 | 586 | 575 | 576 | 14,200 |
2022/09/07 | 587 | 587 | 571 | 573 | 15,700 |
2022/09/06 | 597 | 597 | 585 | 588 | 16,800 |
2022/09/05 | 583 | 590 | 575 | 588 | 18,900 |
2022/09/02 | 603 | 603 | 577 | 583 | 22,400 |
2022/09/01 | 617 | 617 | 592 | 593 | 28,500 |
2022/08/31 | 615 | 622 | 613 | 618 | 12,800 |
2022/08/30 | 617 | 623 | 612 | 615 | 10,100 |
2022/08/29 | 599 | 611 | 598 | 610 | 25,300 |
2022/08/26 | 626 | 630 | 615 | 615 | 36,900 |
2022/08/25 | 604 | 627 | 598 | 621 | 78,700 |
2022/08/24 | 588 | 608 | 580 | 602 | 45,900 |
2022/08/23 | 578 | 595 | 574 | 589 | 22,300 |
2022/08/22 | 580 | 584 | 574 | 582 | 21,700 |
2022/08/19 | 579 | 583 | 573 | 580 | 14,100 |
2022/08/18 | 581 | 583 | 573 | 579 | 9,000 |
2022/08/17 | 578 | 587 | 576 | 585 | 24,400 |
2022/08/16 | 569 | 577 | 557 | 576 | 44,000 |
2022/08/15 | 580 | 590 | 561 | 569 | 95,500 |
2022/08/12 | 551 | 560 | 545 | 556 | 30,300 |
2022/08/10 | 539 | 550 | 535 | 547 | 11,400 |
2022/08/09 | 537 | 541 | 528 | 541 | 11,500 |
2022/08/08 | 528 | 537 | 526 | 537 | 9,600 |
2022/08/05 | 531 | 532 | 527 | 530 | 7,400 |
2022/08/04 | 534 | 535 | 527 | 532 | 14,500 |
2022/08/03 | 534 | 536 | 525 | 534 | 13,200 |
2022/08/02 | 535 | 537 | 533 | 533 | 2,300 |
2022/08/01 | 533 | 542 | 533 | 538 | 9,300 |
2022/07/29 | 546 | 546 | 531 | 533 | 24,400 |
2022/07/28 | 545 | 551 | 545 | 546 | 11,600 |
2022/07/27 | 543 | 546 | 533 | 543 | 14,900 |
2022/07/26 | 549 | 549 | 541 | 549 | 6,700 |
2022/07/25 | 544 | 551 | 541 | 548 | 7,200 |
2022/07/22 | 561 | 563 | 543 | 543 | 18,700 |
2022/07/21 | 563 | 565 | 550 | 558 | 34,600 |
2022/07/20 | 579 | 591 | 549 | 563 | 235,000 |
2022/07/19 | 514 | 520 | 513 | 514 | 2,300 |
2022/07/15 | 513 | 518 | 510 | 514 | 3,300 |
2022/07/14 | 517 | 519 | 508 | 516 | 3,000 |
2022/07/13 | 512 | 520 | 511 | 515 | 3,100 |
2022/07/12 | 511 | 520 | 506 | 506 | 3,000 |
2022/07/11 | 518 | 518 | 512 | 512 | 3,900 |
2022/07/08 | 523 | 523 | 506 | 514 | 12,800 |
2022/07/07 | 516 | 523 | 513 | 518 | 1,800 |
2022/07/06 | 521 | 521 | 505 | 517 | 10,900 |
2022/07/05 | 530 | 530 | 519 | 523 | 9,700 |
2022/07/04 | 523 | 531 | 521 | 531 | 5,000 |
2022/07/01 | 527 | 528 | 518 | 522 | 6,600 |
2022/06/30 | 529 | 532 | 528 | 528 | 14,000 |
2022/06/29 | 526 | 534 | 526 | 529 | 26,600 |
2022/06/28 | 535 | 543 | 534 | 540 | 6,500 |
2022/06/27 | 533 | 539 | 531 | 537 | 11,100 |
2022/06/24 | 529 | 534 | 528 | 534 | 5,200 |
2022/06/23 | 531 | 534 | 527 | 527 | 2,100 |
2022/06/22 | 536 | 536 | 530 | 530 | 4,800 |
2022/06/21 | 531 | 539 | 524 | 535 | 28,100 |
2022/06/20 | 535 | 535 | 521 | 529 | 3,500 |
2022/06/17 | 526 | 535 | 512 | 535 | 16,700 |
2022/06/16 | 541 | 542 | 533 | 533 | 4,000 |
2022/06/15 | 548 | 548 | 530 | 535 | 9,000 |
2022/06/14 | 540 | 550 | 530 | 550 | 16,800 |
2022/06/13 | 553 | 553 | 540 | 543 | 5,700 |
2022/06/10 | 558 | 558 | 550 | 556 | 15,300 |
2022/06/09 | 557 | 557 | 552 | 555 | 6,200 |
2022/06/08 | 550 | 556 | 546 | 556 | 15,800 |
2022/06/07 | 548 | 549 | 544 | 547 | 7,200 |
2022/06/06 | 541 | 557 | 541 | 549 | 21,800 |
2022/06/03 | 552 | 552 | 538 | 542 | 8,600 |
2022/06/02 | 540 | 546 | 540 | 546 | 5,500 |
2022/06/01 | 544 | 544 | 538 | 542 | 4,400 |
2022/05/31 | 539 | 544 | 535 | 544 | 14,200 |
2022/05/30 | 545 | 548 | 538 | 538 | 11,700 |
2022/05/27 | 541 | 543 | 536 | 538 | 14,500 |
2022/05/26 | 541 | 549 | 539 | 539 | 11,000 |
2022/05/25 | 538 | 544 | 538 | 544 | 10,600 |
2022/05/24 | 541 | 541 | 534 | 540 | 9,500 |
2022/05/23 | 542 | 547 | 539 | 540 | 7,200 |
2022/05/20 | 546 | 546 | 537 | 540 | 2,000 |
2022/05/19 | 523 | 539 | 523 | 534 | 14,800 |
2022/05/18 | 540 | 551 | 536 | 543 | 29,300 |
2022/05/17 | 542 | 544 | 515 | 536 | 18,200 |
2022/05/16 | 563 | 580 | 540 | 540 | 26,300 |
2022/05/13 | 535 | 568 | 530 | 560 | 28,100 |
2022/05/12 | 556 | 556 | 532 | 535 | 9,900 |
2022/05/11 | 546 | 547 | 537 | 547 | 2,900 |
2022/05/10 | 532 | 550 | 528 | 550 | 10,400 |
2022/05/09 | 540 | 540 | 530 | 532 | 7,900 |
2022/05/06 | 552 | 552 | 539 | 540 | 17,900 |
2022/05/02 | 540 | 564 | 540 | 562 | 9,900 |
2022/04/28 | 533 | 542 | 528 | 540 | 13,000 |
2022/04/27 | 533 | 536 | 528 | 533 | 15,700 |
2022/04/26 | 560 | 560 | 543 | 543 | 17,300 |
2022/04/25 | 552 | 567 | 542 | 558 | 40,300 |
2022/04/22 | 547 | 636 | 539 | 558 | 465,300 |
2022/04/21 | 540 | 547 | 533 | 547 | 4,500 |
2022/04/20 | 530 | 540 | 530 | 533 | 4,700 |
2022/04/19 | 533 | 533 | 521 | 524 | 5,300 |
2022/04/18 | 546 | 550 | 523 | 524 | 18,600 |
2022/04/15 | 552 | 552 | 541 | 546 | 6,800 |
2022/04/14 | 546 | 554 | 542 | 553 | 7,200 |
2022/04/13 | 526 | 546 | 518 | 546 | 7,800 |
2022/04/12 | 526 | 528 | 517 | 526 | 7,900 |
2022/04/11 | 532 | 541 | 526 | 526 | 10,000 |
2022/04/08 | 534 | 536 | 524 | 532 | 8,800 |
2022/04/07 | 550 | 555 | 521 | 526 | 22,900 |
2022/04/06 | 558 | 574 | 553 | 553 | 19,000 |
2022/04/05 | 575 | 577 | 562 | 563 | 10,000 |
2022/04/04 | 556 | 587 | 551 | 577 | 22,300 |
2022/04/01 | 545 | 560 | 536 | 558 | 24,600 |
2022/03/31 | 556 | 557 | 535 | 535 | 18,800 |
2022/03/30 | 560 | 560 | 535 | 551 | 39,400 |
2022/03/29 | 505 | 604 | 505 | 560 | 227,500 |
2022/03/28 | 504 | 513 | 504 | 504 | 4,400 |
2022/03/25 | 502 | 507 | 502 | 504 | 3,700 |
2022/03/24 | 505 | 514 | 501 | 501 | 10,000 |
2022/03/23 | 511 | 517 | 509 | 514 | 4,400 |
2022/03/22 | 517 | 525 | 509 | 509 | 20,700 |
2022/03/18 | 499 | 515 | 499 | 515 | 7,600 |
2022/03/17 | 503 | 510 | 497 | 504 | 7,200 |
2022/03/16 | 503 | 507 | 499 | 499 | 3,100 |
2022/03/15 | 483 | 511 | 483 | 495 | 12,000 |
2022/03/14 | 487 | 494 | 482 | 483 | 3,300 |
2022/03/11 | 474 | 487 | 474 | 483 | 8,800 |
2022/03/10 | 486 | 486 | 478 | 486 | 5,700 |
2022/03/09 | 477 | 484 | 466 | 467 | 20,700 |
2022/03/08 | 483 | 493 | 475 | 477 | 9,600 |
2022/03/07 | 497 | 499 | 491 | 491 | 9,200 |
2022/03/04 | 510 | 510 | 496 | 509 | 7,700 |
2022/03/03 | 514 | 515 | 508 | 511 | 2,500 |
2022/03/02 | 513 | 519 | 505 | 506 | 7,600 |
2022/03/01 | 516 | 517 | 509 | 515 | 9,200 |
2022/02/28 | 511 | 523 | 507 | 516 | 15,100 |
2022/02/25 | 503 | 512 | 497 | 511 | 11,900 |
2022/02/24 | 506 | 514 | 491 | 502 | 16,600 |
2022/02/22 | 507 | 507 | 493 | 506 | 8,800 |
2022/02/21 | 507 | 508 | 495 | 508 | 7,100 |
2022/02/18 | 504 | 504 | 495 | 502 | 5,800 |
2022/02/17 | 503 | 506 | 495 | 496 | 3,700 |
2022/02/16 | 516 | 516 | 500 | 506 | 6,900 |
2022/02/15 | 514 | 514 | 492 | 505 | 14,500 |
2022/02/14 | 503 | 509 | 496 | 497 | 11,400 |
2022/02/10 | 526 | 526 | 500 | 509 | 22,300 |
2022/02/09 | 492 | 524 | 488 | 522 | 14,200 |
2022/02/08 | 491 | 498 | 488 | 493 | 7,600 |
2022/02/07 | 499 | 501 | 488 | 491 | 21,100 |
2022/02/04 | 499 | 500 | 494 | 500 | 15,800 |
2022/02/03 | 504 | 504 | 496 | 497 | 9,700 |
2022/02/02 | 503 | 517 | 503 | 504 | 13,100 |
2022/02/01 | 506 | 512 | 501 | 503 | 4,500 |
2022/01/31 | 512 | 512 | 503 | 506 | 2,600 |
2022/01/28 | 501 | 508 | 496 | 502 | 6,500 |
2022/01/27 | 516 | 516 | 495 | 509 | 13,200 |
2022/01/26 | 524 | 524 | 495 | 503 | 10,200 |
2022/01/25 | 517 | 521 | 504 | 504 | 11,500 |
2022/01/24 | 516 | 526 | 516 | 518 | 2,900 |
2022/01/21 | 525 | 527 | 517 | 525 | 2,300 |
2022/01/20 | 527 | 527 | 515 | 526 | 23,800 |
2022/01/19 | 527 | 534 | 511 | 511 | 15,900 |
2022/01/18 | 537 | 544 | 530 | 535 | 42,900 |
2022/01/17 | 535 | 543 | 531 | 532 | 41,300 |
2022/01/14 | 541 | 541 | 533 | 535 | 6,000 |
2022/01/13 | 542 | 542 | 534 | 535 | 4,800 |
2022/01/12 | 539 | 540 | 533 | 540 | 13,400 |
2022/01/11 | 531 | 541 | 530 | 540 | 15,700 |
2022/01/07 | 530 | 540 | 530 | 533 | 17,100 |
2022/01/06 | 550 | 550 | 528 | 528 | 34,200 |
2022/01/05 | 563 | 564 | 545 | 555 | 13,400 |
2022/01/04 | 561 | 561 | 551 | 555 | 6,700 |