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
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

このページの先頭へ