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 |
---|---|---|---|---|---|
2023/12/29 | 735 | 744 | 735 | 743 | 3,000 |
2023/12/28 | 717 | 742 | 716 | 740 | 12,600 |
2023/12/27 | 711 | 720 | 711 | 720 | 12,000 |
2023/12/26 | 717 | 719 | 711 | 712 | 15,300 |
2023/12/25 | 720 | 721 | 715 | 716 | 14,600 |
2023/12/22 | 716 | 722 | 716 | 716 | 13,600 |
2023/12/21 | 718 | 724 | 717 | 720 | 23,800 |
2023/12/20 | 719 | 721 | 713 | 719 | 11,400 |
2023/12/19 | 717 | 718 | 712 | 713 | 5,900 |
2023/12/18 | 711 | 716 | 711 | 712 | 5,600 |
2023/12/15 | 713 | 726 | 713 | 719 | 9,000 |
2023/12/14 | 718 | 720 | 711 | 720 | 18,000 |
2023/12/13 | 728 | 728 | 718 | 718 | 1,500 |
2023/12/12 | 717 | 725 | 717 | 721 | 5,800 |
2023/12/11 | 721 | 723 | 716 | 718 | 8,100 |
2023/12/08 | 730 | 730 | 719 | 720 | 4,100 |
2023/12/07 | 737 | 740 | 732 | 732 | 1,600 |
2023/12/06 | 734 | 744 | 734 | 737 | 5,800 |
2023/12/05 | 756 | 756 | 730 | 730 | 4,400 |
2023/12/04 | 721 | 758 | 720 | 746 | 32,400 |
2023/12/01 | 723 | 731 | 718 | 724 | 12,600 |
2023/11/30 | 721 | 732 | 720 | 724 | 4,900 |
2023/11/29 | 723 | 729 | 721 | 723 | 2,000 |
2023/11/28 | 727 | 734 | 722 | 726 | 16,700 |
2023/11/27 | 727 | 736 | 726 | 730 | 7,600 |
2023/11/24 | 725 | 734 | 725 | 726 | 4,700 |
2023/11/22 | 715 | 731 | 715 | 725 | 7,300 |
2023/11/21 | 727 | 727 | 719 | 719 | 6,400 |
2023/11/20 | 729 | 740 | 727 | 727 | 7,900 |
2023/11/17 | 718 | 730 | 715 | 725 | 11,700 |
2023/11/16 | 715 | 728 | 715 | 716 | 15,600 |
2023/11/15 | 715 | 735 | 706 | 724 | 134,800 |
2023/11/14 | 783 | 783 | 768 | 770 | 12,200 |
2023/11/13 | 775 | 776 | 764 | 768 | 14,000 |
2023/11/10 | 767 | 780 | 758 | 774 | 6,500 |
2023/11/09 | 772 | 778 | 758 | 778 | 7,100 |
2023/11/08 | 784 | 785 | 772 | 772 | 10,900 |
2023/11/07 | 768 | 777 | 765 | 772 | 5,800 |
2023/11/06 | 774 | 774 | 755 | 766 | 13,800 |
2023/11/02 | 769 | 769 | 756 | 762 | 7,100 |
2023/11/01 | 774 | 774 | 758 | 765 | 6,400 |
2023/10/31 | 762 | 769 | 756 | 757 | 13,200 |
2023/10/30 | 771 | 776 | 758 | 762 | 5,100 |
2023/10/27 | 764 | 772 | 757 | 771 | 9,800 |
2023/10/26 | 751 | 752 | 741 | 749 | 10,500 |
2023/10/25 | 749 | 757 | 744 | 751 | 6,700 |
2023/10/24 | 748 | 750 | 707 | 741 | 41,500 |
2023/10/23 | 757 | 762 | 747 | 749 | 20,900 |
2023/10/20 | 756 | 768 | 750 | 757 | 9,700 |
2023/10/19 | 758 | 766 | 756 | 756 | 8,000 |
2023/10/18 | 745 | 763 | 745 | 758 | 16,800 |
2023/10/17 | 756 | 759 | 745 | 745 | 11,400 |
2023/10/16 | 770 | 770 | 741 | 741 | 26,400 |
2023/10/13 | 791 | 792 | 777 | 777 | 27,900 |
2023/10/12 | 788 | 795 | 781 | 793 | 13,200 |
2023/10/11 | 787 | 789 | 775 | 784 | 11,200 |
2023/10/10 | 779 | 788 | 779 | 786 | 9,300 |
2023/10/06 | 766 | 773 | 762 | 772 | 12,600 |
2023/10/05 | 770 | 776 | 751 | 771 | 34,600 |
2023/10/04 | 801 | 801 | 748 | 754 | 67,900 |
2023/10/03 | 825 | 825 | 803 | 803 | 19,200 |
2023/10/02 | 848 | 848 | 827 | 827 | 17,700 |
2023/09/29 | 848 | 853 | 840 | 840 | 6,600 |
2023/09/28 | 851 | 851 | 843 | 848 | 10,400 |
2023/09/27 | 845 | 853 | 837 | 851 | 9,300 |
2023/09/26 | 849 | 849 | 842 | 848 | 6,500 |
2023/09/25 | 841 | 851 | 837 | 849 | 12,500 |
2023/09/22 | 827 | 847 | 827 | 841 | 21,200 |
2023/09/21 | 832 | 839 | 832 | 834 | 11,500 |
2023/09/20 | 837 | 837 | 830 | 832 | 10,900 |
2023/09/19 | 837 | 837 | 832 | 833 | 6,200 |
2023/09/15 | 833 | 841 | 832 | 837 | 16,400 |
2023/09/14 | 832 | 840 | 832 | 833 | 17,400 |
2023/09/13 | 831 | 840 | 823 | 832 | 21,000 |
2023/09/12 | 834 | 841 | 819 | 830 | 36,800 |
2023/09/11 | 851 | 854 | 823 | 830 | 56,800 |
2023/09/08 | 852 | 856 | 850 | 854 | 13,700 |
2023/09/07 | 860 | 868 | 852 | 858 | 22,800 |
2023/09/06 | 867 | 867 | 855 | 863 | 18,400 |
2023/09/05 | 843 | 868 | 841 | 867 | 25,500 |
2023/09/04 | 833 | 850 | 831 | 843 | 17,100 |
2023/09/01 | 837 | 837 | 824 | 837 | 15,000 |
2023/08/31 | 836 | 843 | 830 | 834 | 16,500 |
2023/08/30 | 831 | 837 | 824 | 836 | 13,000 |
2023/08/29 | 809 | 833 | 808 | 831 | 48,800 |
2023/08/28 | 799 | 808 | 797 | 805 | 27,000 |
2023/08/25 | 801 | 810 | 799 | 799 | 18,200 |
2023/08/24 | 822 | 822 | 804 | 806 | 18,000 |
2023/08/23 | 808 | 825 | 805 | 822 | 28,000 |
2023/08/22 | 809 | 810 | 797 | 808 | 23,200 |
2023/08/21 | 785 | 814 | 785 | 801 | 36,200 |
2023/08/18 | 777 | 789 | 767 | 785 | 55,600 |
2023/08/17 | 813 | 814 | 773 | 785 | 86,500 |
2023/08/16 | 816 | 825 | 801 | 820 | 60,000 |
2023/08/15 | 850 | 854 | 789 | 820 | 370,000 |
2023/08/14 | 900 | 921 | 882 | 910 | 206,700 |
2023/08/10 | 880 | 890 | 870 | 890 | 45,600 |
2023/08/09 | 883 | 890 | 874 | 885 | 23,000 |
2023/08/08 | 884 | 895 | 872 | 884 | 30,600 |
2023/08/07 | 868 | 879 | 868 | 879 | 21,800 |
2023/08/04 | 861 | 878 | 860 | 878 | 33,400 |
2023/08/03 | 859 | 870 | 851 | 870 | 37,100 |
2023/08/02 | 907 | 907 | 867 | 874 | 76,700 |
2023/08/01 | 939 | 944 | 895 | 911 | 126,900 |
2023/07/31 | 950 | 950 | 930 | 947 | 36,600 |
2023/07/28 | 930 | 974 | 915 | 940 | 203,700 |
2023/07/27 | 898 | 915 | 887 | 915 | 41,400 |
2023/07/26 | 891 | 898 | 875 | 898 | 26,400 |
2023/07/25 | 900 | 904 | 888 | 900 | 23,300 |
2023/07/24 | 920 | 920 | 893 | 898 | 49,400 |
2023/07/21 | 922 | 929 | 918 | 922 | 22,700 |
2023/07/20 | 926 | 946 | 918 | 925 | 59,000 |
2023/07/19 | 908 | 929 | 906 | 929 | 75,700 |
2023/07/18 | 860 | 905 | 859 | 896 | 68,700 |
2023/07/14 | 860 | 867 | 851 | 867 | 12,100 |
2023/07/13 | 856 | 864 | 843 | 860 | 25,600 |
2023/07/12 | 871 | 874 | 855 | 856 | 28,400 |
2023/07/11 | 851 | 874 | 851 | 874 | 31,800 |
2023/07/10 | 870 | 874 | 845 | 851 | 50,000 |
2023/07/07 | 886 | 886 | 871 | 871 | 43,700 |
2023/07/06 | 925 | 925 | 888 | 895 | 55,400 |
2023/07/05 | 918 | 929 | 904 | 925 | 49,500 |
2023/07/04 | 903 | 918 | 903 | 918 | 30,500 |
2023/07/03 | 902 | 916 | 898 | 909 | 34,600 |
2023/06/30 | 882 | 897 | 882 | 888 | 17,800 |
2023/06/29 | 885 | 900 | 879 | 887 | 19,900 |
2023/06/28 | 900 | 903 | 887 | 900 | 20,600 |
2023/06/27 | 905 | 905 | 872 | 885 | 40,900 |
2023/06/26 | 900 | 915 | 878 | 906 | 52,900 |
2023/06/23 | 890 | 903 | 872 | 888 | 37,900 |
2023/06/22 | 913 | 918 | 889 | 895 | 30,900 |
2023/06/21 | 903 | 926 | 894 | 913 | 26,000 |
2023/06/20 | 922 | 943 | 903 | 915 | 52,900 |
2023/06/19 | 866 | 914 | 866 | 914 | 64,400 |
2023/06/16 | 874 | 880 | 860 | 865 | 37,900 |
2023/06/15 | 866 | 877 | 864 | 871 | 17,300 |
2023/06/14 | 871 | 871 | 856 | 867 | 15,300 |
2023/06/13 | 884 | 884 | 864 | 871 | 14,200 |
2023/06/12 | 879 | 880 | 870 | 875 | 15,500 |
2023/06/09 | 877 | 880 | 870 | 870 | 20,200 |
2023/06/08 | 868 | 876 | 852 | 859 | 21,500 |
2023/06/07 | 889 | 892 | 867 | 878 | 31,700 |
2023/06/06 | 891 | 900 | 889 | 890 | 10,400 |
2023/06/05 | 890 | 900 | 867 | 893 | 40,700 |
2023/06/02 | 876 | 890 | 876 | 884 | 11,200 |
2023/06/01 | 890 | 890 | 855 | 880 | 34,400 |
2023/05/31 | 913 | 917 | 895 | 899 | 24,600 |
2023/05/30 | 884 | 923 | 864 | 919 | 63,700 |
2023/05/29 | 882 | 895 | 866 | 891 | 64,700 |
2023/05/26 | 844 | 865 | 839 | 860 | 40,300 |
2023/05/25 | 827 | 846 | 810 | 837 | 43,500 |
2023/05/24 | 830 | 836 | 806 | 830 | 31,700 |
2023/05/23 | 817 | 838 | 800 | 828 | 57,300 |
2023/05/22 | 795 | 847 | 794 | 816 | 51,800 |
2023/05/19 | 800 | 815 | 790 | 794 | 27,100 |
2023/05/18 | 828 | 831 | 791 | 799 | 38,100 |
2023/05/17 | 788 | 822 | 780 | 821 | 63,200 |
2023/05/16 | 760 | 803 | 757 | 803 | 120,700 |
2023/05/15 | 755 | 755 | 730 | 730 | 28,800 |
2023/05/12 | 747 | 754 | 736 | 744 | 37,500 |
2023/05/11 | 720 | 740 | 720 | 738 | 19,700 |
2023/05/10 | 721 | 724 | 714 | 718 | 5,600 |
2023/05/09 | 719 | 725 | 714 | 719 | 6,500 |
2023/05/08 | 717 | 723 | 717 | 723 | 6,800 |
2023/05/02 | 716 | 720 | 697 | 714 | 8,300 |
2023/05/01 | 718 | 727 | 713 | 719 | 7,700 |
2023/04/28 | 707 | 717 | 697 | 717 | 9,600 |
2023/04/27 | 702 | 703 | 689 | 703 | 10,600 |
2023/04/26 | 697 | 702 | 688 | 700 | 3,700 |
2023/04/25 | 701 | 701 | 695 | 697 | 3,600 |
2023/04/24 | 693 | 701 | 691 | 701 | 4,500 |
2023/04/21 | 708 | 708 | 691 | 692 | 9,600 |
2023/04/20 | 702 | 708 | 700 | 700 | 6,100 |
2023/04/19 | 702 | 706 | 697 | 697 | 9,100 |
2023/04/18 | 704 | 705 | 699 | 701 | 9,200 |
2023/04/17 | 714 | 717 | 699 | 710 | 18,000 |
2023/04/14 | 729 | 729 | 710 | 714 | 6,600 |
2023/04/13 | 705 | 719 | 704 | 716 | 5,600 |
2023/04/12 | 732 | 743 | 705 | 707 | 64,200 |
2023/04/11 | 681 | 700 | 681 | 699 | 8,100 |
2023/04/10 | 676 | 689 | 676 | 682 | 5,000 |
2023/04/07 | 673 | 684 | 670 | 677 | 15,000 |
2023/04/06 | 681 | 695 | 677 | 677 | 9,000 |
2023/04/05 | 689 | 698 | 680 | 681 | 18,100 |
2023/04/04 | 700 | 706 | 692 | 692 | 14,600 |
2023/04/03 | 710 | 715 | 696 | 700 | 25,100 |
2023/03/31 | 709 | 720 | 705 | 720 | 26,100 |
2023/03/30 | 709 | 714 | 706 | 708 | 6,000 |
2023/03/29 | 701 | 714 | 701 | 712 | 5,500 |
2023/03/28 | 705 | 709 | 697 | 702 | 9,600 |
2023/03/27 | 700 | 701 | 693 | 701 | 11,700 |
2023/03/24 | 701 | 704 | 688 | 701 | 19,700 |
2023/03/23 | 683 | 709 | 680 | 701 | 12,400 |
2023/03/22 | 677 | 693 | 672 | 693 | 12,400 |
2023/03/20 | 701 | 713 | 666 | 676 | 18,700 |
2023/03/17 | 706 | 714 | 693 | 701 | 22,200 |
2023/03/16 | 682 | 696 | 681 | 692 | 17,500 |
2023/03/15 | 714 | 714 | 702 | 707 | 10,400 |
2023/03/14 | 714 | 714 | 681 | 707 | 18,900 |
2023/03/13 | 685 | 713 | 675 | 713 | 39,900 |
2023/03/10 | 725 | 725 | 698 | 698 | 25,300 |
2023/03/09 | 720 | 745 | 711 | 721 | 31,100 |
2023/03/08 | 723 | 731 | 716 | 718 | 10,200 |
2023/03/07 | 711 | 737 | 710 | 723 | 26,100 |
2023/03/06 | 724 | 729 | 709 | 718 | 31,700 |
2023/03/03 | 697 | 718 | 687 | 702 | 43,300 |
2023/03/02 | 673 | 680 | 666 | 680 | 5,800 |
2023/03/01 | 676 | 678 | 670 | 671 | 9,400 |
2023/02/28 | 674 | 686 | 668 | 676 | 11,800 |
2023/02/27 | 662 | 674 | 662 | 665 | 9,300 |
2023/02/24 | 667 | 669 | 661 | 663 | 14,000 |
2023/02/22 | 689 | 689 | 669 | 670 | 24,600 |
2023/02/21 | 682 | 697 | 669 | 685 | 50,300 |
2023/02/20 | 642 | 678 | 639 | 678 | 70,200 |
2023/02/17 | 623 | 629 | 622 | 628 | 5,100 |
2023/02/16 | 633 | 634 | 624 | 629 | 8,100 |
2023/02/15 | 629 | 639 | 620 | 629 | 42,400 |
2023/02/14 | 610 | 622 | 610 | 615 | 19,800 |
2023/02/13 | 625 | 625 | 610 | 610 | 16,000 |
2023/02/10 | 600 | 620 | 595 | 620 | 32,400 |
2023/02/09 | 594 | 605 | 594 | 600 | 6,800 |
2023/02/08 | 596 | 596 | 593 | 594 | 1,300 |
2023/02/07 | 596 | 600 | 590 | 595 | 6,900 |
2023/02/06 | 598 | 603 | 594 | 600 | 10,900 |
2023/02/03 | 600 | 600 | 593 | 594 | 1,600 |
2023/02/02 | 598 | 601 | 593 | 601 | 7,300 |
2023/02/01 | 592 | 597 | 591 | 592 | 2,900 |
2023/01/31 | 592 | 600 | 589 | 590 | 6,600 |
2023/01/30 | 600 | 601 | 592 | 601 | 7,000 |
2023/01/27 | 594 | 601 | 594 | 600 | 6,200 |
2023/01/26 | 605 | 605 | 591 | 596 | 4,100 |
2023/01/25 | 589 | 603 | 589 | 601 | 8,200 |
2023/01/24 | 600 | 603 | 589 | 591 | 20,300 |
2023/01/23 | 579 | 600 | 577 | 600 | 37,900 |
2023/01/20 | 566 | 572 | 566 | 572 | 4,000 |
2023/01/19 | 568 | 573 | 568 | 569 | 3,900 |
2023/01/18 | 574 | 576 | 564 | 575 | 23,500 |
2023/01/17 | 573 | 589 | 572 | 574 | 17,500 |
2023/01/16 | 568 | 583 | 564 | 580 | 24,500 |
2023/01/13 | 555 | 567 | 555 | 561 | 9,100 |
2023/01/12 | 557 | 557 | 551 | 555 | 4,400 |
2023/01/11 | 548 | 554 | 546 | 554 | 3,600 |
2023/01/10 | 554 | 554 | 543 | 548 | 4,400 |
2023/01/06 | 542 | 551 | 542 | 548 | 2,700 |
2023/01/05 | 568 | 571 | 537 | 552 | 36,000 |
2023/01/04 | 580 | 581 | 567 | 567 | 17,200 |