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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,375 | 2,405 | 2,310 | 2,316 | 57,600 |
| 2024/12/27 | 2,247 | 2,460 | 2,241 | 2,365 | 254,900 |
| 2024/12/26 | 2,240 | 2,255 | 2,178 | 2,201 | 68,600 |
| 2024/12/25 | 2,229 | 2,248 | 2,200 | 2,230 | 48,800 |
| 2024/12/24 | 2,203 | 2,245 | 2,180 | 2,229 | 32,700 |
| 2024/12/23 | 2,304 | 2,347 | 2,140 | 2,173 | 102,500 |
| 2024/12/20 | 2,364 | 2,369 | 2,292 | 2,293 | 33,200 |
| 2024/12/19 | 2,235 | 2,353 | 2,235 | 2,349 | 58,600 |
| 2024/12/18 | 2,224 | 2,285 | 2,211 | 2,278 | 25,500 |
| 2024/12/17 | 2,260 | 2,260 | 2,208 | 2,224 | 49,100 |
| 2024/12/16 | 2,274 | 2,274 | 2,226 | 2,260 | 32,300 |
| 2024/12/13 | 2,275 | 2,290 | 2,248 | 2,255 | 18,100 |
| 2024/12/12 | 2,259 | 2,318 | 2,250 | 2,259 | 41,700 |
| 2024/12/11 | 2,263 | 2,315 | 2,240 | 2,240 | 43,600 |
| 2024/12/10 | 2,255 | 2,285 | 2,247 | 2,262 | 23,200 |
| 2024/12/09 | 2,300 | 2,300 | 2,245 | 2,254 | 30,600 |
| 2024/12/06 | 2,337 | 2,337 | 2,287 | 2,300 | 31,400 |
| 2024/12/05 | 2,256 | 2,343 | 2,256 | 2,339 | 38,400 |
| 2024/12/04 | 2,321 | 2,321 | 2,221 | 2,256 | 89,000 |
| 2024/12/03 | 2,311 | 2,338 | 2,297 | 2,321 | 46,100 |
| 2024/12/02 | 2,390 | 2,390 | 2,308 | 2,311 | 61,800 |
| 2024/11/29 | 2,276 | 2,410 | 2,276 | 2,370 | 78,400 |
| 2024/11/28 | 2,336 | 2,382 | 2,276 | 2,292 | 90,500 |
| 2024/11/27 | 2,380 | 2,402 | 2,312 | 2,340 | 81,100 |
| 2024/11/26 | 2,294 | 2,379 | 2,252 | 2,379 | 184,000 |
| 2024/11/25 | 2,237 | 2,254 | 2,185 | 2,197 | 87,600 |
| 2024/11/22 | 2,157 | 2,222 | 2,101 | 2,220 | 86,100 |
| 2024/11/21 | 2,131 | 2,159 | 2,095 | 2,139 | 48,400 |
| 2024/11/20 | 2,125 | 2,192 | 2,118 | 2,133 | 41,100 |
| 2024/11/19 | 2,136 | 2,190 | 2,100 | 2,140 | 78,500 |
| 2024/11/18 | 1,990 | 2,134 | 1,978 | 2,125 | 173,600 |
| 2024/11/15 | 2,099 | 2,104 | 1,943 | 1,998 | 244,500 |
| 2024/11/14 | 1,785 | 2,081 | 1,747 | 2,040 | 366,500 |
| 2024/11/13 | 1,819 | 1,835 | 1,788 | 1,812 | 35,700 |
| 2024/11/12 | 1,810 | 1,859 | 1,800 | 1,825 | 38,700 |
| 2024/11/11 | 1,818 | 1,839 | 1,794 | 1,810 | 25,100 |
| 2024/11/08 | 1,860 | 1,864 | 1,804 | 1,804 | 43,400 |
| 2024/11/07 | 1,813 | 1,868 | 1,804 | 1,858 | 34,000 |
| 2024/11/06 | 1,804 | 1,830 | 1,785 | 1,813 | 18,400 |
| 2024/11/05 | 1,813 | 1,831 | 1,800 | 1,811 | 25,400 |
| 2024/11/01 | 1,828 | 1,828 | 1,780 | 1,801 | 70,100 |
| 2024/10/31 | 1,840 | 1,888 | 1,823 | 1,858 | 43,800 |
| 2024/10/30 | 1,880 | 1,910 | 1,850 | 1,851 | 66,500 |
| 2024/10/29 | 1,834 | 1,880 | 1,828 | 1,858 | 52,500 |
| 2024/10/28 | 1,735 | 1,829 | 1,735 | 1,802 | 34,400 |
| 2024/10/25 | 1,767 | 1,780 | 1,726 | 1,750 | 44,600 |
| 2024/10/24 | 1,762 | 1,792 | 1,725 | 1,780 | 40,800 |
| 2024/10/23 | 1,778 | 1,799 | 1,758 | 1,776 | 42,100 |
| 2024/10/22 | 1,818 | 1,860 | 1,771 | 1,790 | 43,200 |
| 2024/10/21 | 1,801 | 1,859 | 1,781 | 1,821 | 82,900 |
| 2024/10/18 | 1,902 | 1,906 | 1,752 | 1,761 | 200,600 |
| 2024/10/17 | 1,966 | 1,966 | 1,905 | 1,942 | 30,200 |
| 2024/10/16 | 1,865 | 2,000 | 1,865 | 1,949 | 75,200 |
| 2024/10/15 | 1,901 | 1,904 | 1,865 | 1,896 | 56,800 |
| 2024/10/11 | 1,889 | 1,895 | 1,860 | 1,870 | 25,700 |
| 2024/10/10 | 1,929 | 1,929 | 1,885 | 1,895 | 20,000 |
| 2024/10/09 | 1,953 | 1,953 | 1,846 | 1,929 | 92,700 |
| 2024/10/08 | 1,952 | 1,994 | 1,911 | 1,921 | 77,000 |
| 2024/10/07 | 1,985 | 2,020 | 1,931 | 1,959 | 61,100 |
| 2024/10/04 | 1,966 | 1,990 | 1,915 | 1,922 | 62,300 |
| 2024/10/03 | 2,000 | 2,038 | 1,954 | 1,975 | 63,100 |
| 2024/10/02 | 1,968 | 1,995 | 1,923 | 1,928 | 45,300 |
| 2024/10/01 | 1,887 | 2,000 | 1,871 | 1,979 | 111,700 |
| 2024/09/30 | 1,917 | 1,956 | 1,827 | 1,833 | 168,000 |
| 2024/09/27 | 1,812 | 2,020 | 1,812 | 1,997 | 206,900 |
| 2024/09/26 | 1,847 | 1,847 | 1,803 | 1,809 | 37,600 |
| 2024/09/25 | 1,855 | 1,881 | 1,819 | 1,831 | 56,100 |
| 2024/09/24 | 1,837 | 1,891 | 1,811 | 1,855 | 110,000 |
| 2024/09/20 | 1,893 | 1,898 | 1,786 | 1,808 | 116,300 |
| 2024/09/19 | 1,851 | 1,900 | 1,824 | 1,873 | 119,800 |
| 2024/09/18 | 1,790 | 1,835 | 1,769 | 1,813 | 82,300 |
| 2024/09/17 | 1,741 | 1,793 | 1,725 | 1,769 | 137,100 |
| 2024/09/13 | 1,715 | 1,753 | 1,690 | 1,701 | 85,600 |
| 2024/09/12 | 1,739 | 1,768 | 1,690 | 1,723 | 123,700 |
| 2024/09/11 | 1,721 | 1,743 | 1,615 | 1,665 | 151,800 |
| 2024/09/10 | 1,749 | 1,775 | 1,718 | 1,718 | 69,600 |
| 2024/09/09 | 1,675 | 1,760 | 1,655 | 1,719 | 104,300 |
| 2024/09/06 | 1,785 | 1,785 | 1,693 | 1,723 | 76,100 |
| 2024/09/05 | 1,730 | 1,815 | 1,721 | 1,780 | 66,000 |
| 2024/09/04 | 1,752 | 1,793 | 1,740 | 1,755 | 137,600 |
| 2024/09/03 | 1,847 | 1,860 | 1,801 | 1,829 | 62,400 |
| 2024/09/02 | 1,860 | 1,880 | 1,806 | 1,836 | 128,400 |
| 2024/08/30 | 1,793 | 1,837 | 1,753 | 1,820 | 114,400 |
| 2024/08/29 | 1,689 | 1,776 | 1,688 | 1,776 | 166,900 |
| 2024/08/28 | 1,714 | 1,714 | 1,651 | 1,664 | 47,500 |
| 2024/08/27 | 1,703 | 1,750 | 1,672 | 1,706 | 138,000 |
| 2024/08/26 | 1,614 | 1,700 | 1,590 | 1,695 | 130,800 |
| 2024/08/23 | 1,618 | 1,620 | 1,573 | 1,580 | 79,900 |
| 2024/08/22 | 1,555 | 1,629 | 1,544 | 1,628 | 133,900 |
| 2024/08/21 | 1,526 | 1,554 | 1,511 | 1,543 | 140,500 |
| 2024/08/20 | 1,541 | 1,565 | 1,527 | 1,536 | 175,000 |
| 2024/08/19 | 1,611 | 1,628 | 1,533 | 1,540 | 370,000 |
| 2024/08/16 | 1,600 | 1,627 | 1,566 | 1,627 | 305,400 |
| 2024/08/15 | 1,500 | 1,660 | 1,500 | 1,585 | 1,035,400 |
| 2024/08/14 | 1,362 | 1,362 | 1,362 | 1,362 | 231,900 |
| 2024/08/13 | 969 | 1,074 | 965 | 1,062 | 71,900 |
| 2024/08/09 | 917 | 947 | 914 | 940 | 9,900 |
| 2024/08/08 | 910 | 920 | 890 | 903 | 16,200 |
| 2024/08/07 | 847 | 947 | 847 | 929 | 35,100 |
| 2024/08/06 | 821 | 875 | 820 | 875 | 37,900 |
| 2024/08/05 | 890 | 895 | 812 | 812 | 113,500 |
| 2024/08/02 | 998 | 1,043 | 961 | 962 | 64,600 |
| 2024/08/01 | 1,057 | 1,058 | 1,010 | 1,045 | 57,600 |
| 2024/07/31 | 1,060 | 1,065 | 1,051 | 1,065 | 17,400 |
| 2024/07/30 | 1,050 | 1,068 | 1,043 | 1,060 | 25,200 |
| 2024/07/29 | 1,023 | 1,055 | 1,014 | 1,047 | 15,800 |
| 2024/07/26 | 980 | 1,000 | 975 | 1,000 | 9,000 |
| 2024/07/25 | 991 | 995 | 965 | 980 | 22,100 |
| 2024/07/24 | 1,005 | 1,010 | 985 | 993 | 11,000 |
| 2024/07/23 | 999 | 1,006 | 999 | 1,006 | 1,100 |
| 2024/07/22 | 1,005 | 1,010 | 999 | 1,003 | 5,900 |
| 2024/07/19 | 1,010 | 1,025 | 997 | 1,015 | 14,300 |
| 2024/07/18 | 1,026 | 1,033 | 1,001 | 1,018 | 8,700 |
| 2024/07/17 | 1,030 | 1,032 | 1,025 | 1,026 | 4,600 |
| 2024/07/16 | 1,012 | 1,035 | 1,012 | 1,025 | 10,100 |
| 2024/07/12 | 1,013 | 1,024 | 1,008 | 1,008 | 4,900 |
| 2024/07/11 | 1,016 | 1,025 | 1,006 | 1,013 | 10,600 |
| 2024/07/10 | 1,026 | 1,027 | 996 | 1,018 | 6,400 |
| 2024/07/09 | 1,029 | 1,033 | 996 | 1,011 | 15,900 |
| 2024/07/08 | 1,013 | 1,030 | 1,007 | 1,024 | 15,000 |
| 2024/07/05 | 1,041 | 1,050 | 1,015 | 1,021 | 17,100 |
| 2024/07/04 | 1,010 | 1,051 | 1,010 | 1,040 | 29,700 |
| 2024/07/03 | 996 | 1,009 | 996 | 999 | 10,700 |
| 2024/07/02 | 1,005 | 1,006 | 998 | 1,002 | 7,000 |
| 2024/07/01 | 1,007 | 1,018 | 999 | 999 | 11,200 |
| 2024/06/28 | 1,014 | 1,014 | 990 | 1,007 | 14,800 |
| 2024/06/27 | 1,001 | 1,049 | 1,001 | 1,020 | 13,700 |
| 2024/06/26 | 1,036 | 1,043 | 1,002 | 1,027 | 34,600 |
| 2024/06/25 | 1,025 | 1,070 | 1,019 | 1,044 | 44,300 |
| 2024/06/24 | 1,050 | 1,059 | 1,022 | 1,027 | 31,400 |
| 2024/06/21 | 981 | 1,037 | 981 | 1,031 | 33,500 |
| 2024/06/20 | 963 | 990 | 963 | 979 | 25,100 |
| 2024/06/19 | 955 | 963 | 929 | 963 | 23,500 |
| 2024/06/18 | 966 | 966 | 949 | 949 | 12,800 |
| 2024/06/17 | 937 | 969 | 935 | 965 | 26,900 |
| 2024/06/14 | 917 | 934 | 912 | 934 | 31,200 |
| 2024/06/13 | 907 | 927 | 896 | 922 | 14,300 |
| 2024/06/12 | 896 | 911 | 896 | 910 | 9,400 |
| 2024/06/11 | 913 | 913 | 902 | 907 | 5,400 |
| 2024/06/10 | 913 | 913 | 901 | 905 | 6,100 |
| 2024/06/07 | 904 | 915 | 896 | 902 | 16,700 |
| 2024/06/06 | 895 | 906 | 889 | 902 | 8,200 |
| 2024/06/05 | 886 | 895 | 886 | 891 | 3,400 |
| 2024/06/04 | 891 | 893 | 885 | 889 | 3,600 |
| 2024/06/03 | 882 | 896 | 882 | 890 | 7,300 |
| 2024/05/31 | 877 | 889 | 876 | 882 | 8,400 |
| 2024/05/30 | 883 | 887 | 858 | 877 | 30,300 |
| 2024/05/29 | 905 | 905 | 886 | 901 | 16,200 |
| 2024/05/28 | 920 | 923 | 900 | 902 | 15,700 |
| 2024/05/27 | 919 | 924 | 915 | 920 | 9,400 |
| 2024/05/24 | 911 | 924 | 908 | 920 | 10,800 |
| 2024/05/23 | 926 | 935 | 920 | 921 | 19,700 |
| 2024/05/22 | 937 | 963 | 928 | 931 | 19,900 |
| 2024/05/21 | 942 | 950 | 936 | 939 | 7,300 |
| 2024/05/20 | 940 | 950 | 936 | 942 | 14,400 |
| 2024/05/17 | 923 | 940 | 921 | 940 | 7,000 |
| 2024/05/16 | 953 | 953 | 903 | 927 | 21,400 |
| 2024/05/15 | 962 | 968 | 935 | 954 | 31,400 |
| 2024/05/14 | 963 | 972 | 949 | 949 | 20,700 |
| 2024/05/13 | 986 | 986 | 955 | 969 | 14,600 |
| 2024/05/10 | 959 | 990 | 959 | 980 | 25,600 |
| 2024/05/09 | 962 | 964 | 951 | 959 | 6,000 |
| 2024/05/08 | 961 | 963 | 950 | 950 | 7,600 |
| 2024/05/07 | 958 | 965 | 950 | 950 | 13,900 |
| 2024/05/02 | 950 | 959 | 944 | 956 | 6,900 |
| 2024/05/01 | 953 | 964 | 950 | 952 | 9,500 |
| 2024/04/30 | 973 | 973 | 956 | 964 | 10,600 |
| 2024/04/26 | 950 | 981 | 918 | 951 | 38,900 |
| 2024/04/25 | 978 | 994 | 943 | 950 | 28,900 |
| 2024/04/24 | 971 | 980 | 947 | 980 | 58,300 |
| 2024/04/23 | 971 | 998 | 953 | 976 | 78,200 |
| 2024/04/22 | 898 | 975 | 898 | 975 | 80,600 |
| 2024/04/19 | 896 | 905 | 880 | 892 | 19,700 |
| 2024/04/18 | 890 | 906 | 882 | 904 | 10,600 |
| 2024/04/17 | 896 | 900 | 880 | 892 | 6,700 |
| 2024/04/16 | 892 | 901 | 888 | 900 | 7,900 |
| 2024/04/15 | 904 | 904 | 896 | 903 | 3,200 |
| 2024/04/12 | 905 | 907 | 894 | 904 | 7,700 |
| 2024/04/11 | 899 | 904 | 889 | 899 | 5,100 |
| 2024/04/10 | 901 | 911 | 899 | 899 | 10,500 |
| 2024/04/09 | 888 | 902 | 885 | 899 | 7,900 |
| 2024/04/08 | 888 | 897 | 885 | 885 | 11,400 |
| 2024/04/05 | 868 | 895 | 866 | 884 | 24,600 |
| 2024/04/04 | 902 | 908 | 892 | 895 | 6,400 |
| 2024/04/03 | 891 | 909 | 872 | 906 | 13,900 |
| 2024/04/02 | 919 | 919 | 895 | 907 | 27,000 |
| 2024/04/01 | 959 | 959 | 908 | 908 | 37,700 |
| 2024/03/29 | 899 | 964 | 899 | 941 | 69,800 |
| 2024/03/28 | 912 | 912 | 896 | 908 | 18,000 |
| 2024/03/27 | 912 | 912 | 893 | 899 | 7,400 |
| 2024/03/26 | 884 | 895 | 878 | 888 | 15,700 |
| 2024/03/25 | 900 | 911 | 886 | 888 | 13,900 |
| 2024/03/22 | 920 | 926 | 888 | 897 | 42,200 |
| 2024/03/21 | 872 | 916 | 861 | 907 | 57,700 |
| 2024/03/19 | 855 | 869 | 841 | 869 | 6,300 |
| 2024/03/18 | 860 | 866 | 837 | 855 | 19,200 |
| 2024/03/15 | 870 | 870 | 851 | 860 | 8,800 |
| 2024/03/14 | 872 | 873 | 863 | 872 | 2,100 |
| 2024/03/13 | 875 | 877 | 863 | 871 | 4,900 |
| 2024/03/12 | 866 | 872 | 847 | 871 | 13,100 |
| 2024/03/11 | 885 | 889 | 871 | 871 | 11,600 |
| 2024/03/08 | 891 | 892 | 885 | 886 | 13,000 |
| 2024/03/07 | 899 | 902 | 886 | 889 | 9,200 |
| 2024/03/06 | 890 | 905 | 887 | 898 | 6,900 |
| 2024/03/05 | 885 | 899 | 881 | 891 | 14,100 |
| 2024/03/04 | 898 | 908 | 880 | 898 | 10,100 |
| 2024/03/01 | 895 | 912 | 891 | 898 | 12,200 |
| 2024/02/29 | 915 | 915 | 896 | 898 | 3,900 |
| 2024/02/28 | 906 | 915 | 886 | 903 | 9,900 |
| 2024/02/27 | 894 | 919 | 894 | 906 | 17,900 |
| 2024/02/26 | 880 | 905 | 880 | 890 | 19,900 |
| 2024/02/22 | 871 | 889 | 857 | 879 | 16,500 |
| 2024/02/21 | 886 | 886 | 861 | 871 | 21,900 |
| 2024/02/20 | 889 | 896 | 882 | 886 | 13,000 |
| 2024/02/19 | 869 | 891 | 869 | 886 | 18,500 |
| 2024/02/16 | 858 | 868 | 848 | 863 | 21,400 |
| 2024/02/15 | 850 | 870 | 844 | 845 | 58,500 |
| 2024/02/14 | 830 | 844 | 820 | 844 | 41,300 |
| 2024/02/13 | 796 | 808 | 791 | 800 | 9,200 |
| 2024/02/09 | 804 | 805 | 780 | 794 | 7,900 |
| 2024/02/08 | 800 | 801 | 790 | 795 | 4,000 |
| 2024/02/07 | 807 | 807 | 800 | 800 | 5,400 |
| 2024/02/06 | 805 | 810 | 800 | 807 | 6,400 |
| 2024/02/05 | 785 | 803 | 784 | 800 | 13,500 |
| 2024/02/02 | 792 | 798 | 785 | 785 | 12,100 |
| 2024/02/01 | 795 | 795 | 786 | 790 | 2,400 |
| 2024/01/31 | 781 | 795 | 781 | 792 | 6,100 |
| 2024/01/30 | 792 | 795 | 779 | 781 | 10,900 |
| 2024/01/29 | 790 | 800 | 787 | 794 | 9,400 |
| 2024/01/26 | 786 | 792 | 780 | 780 | 7,100 |
| 2024/01/25 | 759 | 800 | 757 | 797 | 34,700 |
| 2024/01/24 | 761 | 764 | 756 | 760 | 7,700 |
| 2024/01/23 | 762 | 765 | 756 | 756 | 6,600 |
| 2024/01/22 | 768 | 774 | 755 | 758 | 4,400 |
| 2024/01/19 | 763 | 765 | 759 | 759 | 2,300 |
| 2024/01/18 | 764 | 767 | 756 | 760 | 6,500 |
| 2024/01/17 | 770 | 774 | 763 | 765 | 3,700 |
| 2024/01/16 | 775 | 778 | 762 | 767 | 6,000 |
| 2024/01/15 | 771 | 772 | 767 | 770 | 5,700 |
| 2024/01/12 | 776 | 776 | 762 | 771 | 2,900 |
| 2024/01/11 | 774 | 777 | 769 | 772 | 4,500 |
| 2024/01/10 | 764 | 772 | 763 | 766 | 4,700 |
| 2024/01/09 | 766 | 780 | 759 | 768 | 12,800 |
| 2024/01/05 | 768 | 772 | 764 | 767 | 4,600 |
| 2024/01/04 | 738 | 762 | 736 | 760 | 14,700 |