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
2026/05/15 2,328 2,375 2,290 2,295 71,200
2026/05/14 2,440 2,440 2,371 2,372 58,900
2026/05/13 2,432 2,446 2,418 2,435 14,100
2026/05/12 2,431 2,431 2,390 2,411 16,000
2026/05/11 2,380 2,442 2,380 2,423 19,800
2026/05/08 2,398 2,398 2,371 2,378 16,800
2026/05/07 2,422 2,423 2,376 2,398 21,000
2026/05/01 2,389 2,411 2,366 2,405 19,500
2026/04/30 2,400 2,404 2,381 2,389 28,500
2026/04/28 2,402 2,421 2,398 2,421 14,200
2026/04/27 2,426 2,432 2,402 2,413 23,300
2026/04/24 2,475 2,475 2,433 2,437 18,700
2026/04/23 2,482 2,492 2,450 2,482 15,000
2026/04/22 2,500 2,510 2,484 2,496 13,100
2026/04/21 2,509 2,526 2,503 2,503 8,800
2026/04/20 2,502 2,532 2,502 2,509 6,700
2026/04/17 2,492 2,502 2,478 2,480 13,000
2026/04/16 2,516 2,534 2,489 2,492 13,900
2026/04/15 2,532 2,568 2,515 2,521 16,900
2026/04/14 2,536 2,554 2,519 2,520 11,500
2026/04/13 2,544 2,548 2,520 2,529 22,100
2026/04/10 2,618 2,628 2,557 2,563 26,100
2026/04/09 2,581 2,617 2,555 2,598 17,800
2026/04/08 2,568 2,611 2,550 2,577 22,700
2026/04/07 2,512 2,539 2,501 2,520 10,700
2026/04/06 2,517 2,517 2,475 2,512 12,300
2026/04/03 2,484 2,507 2,462 2,475 16,000
2026/03/27 2,557 2,557 2,517 2,550 16,100
2026/03/26 2,553 2,557 2,500 2,525 13,200
2026/03/25 2,484 2,556 2,484 2,540 16,500
2026/03/24 2,482 2,500 2,464 2,496 21,300
2026/03/23 2,503 2,503 2,412 2,433 59,900
2026/03/19 2,570 2,570 2,545 2,547 19,100
2026/03/18 2,557 2,611 2,557 2,581 18,100
2026/03/17 2,510 2,539 2,503 2,511 9,800
2026/03/16 2,531 2,541 2,485 2,513 23,700
2026/03/13 2,518 2,564 2,513 2,541 16,200
2026/03/12 2,561 2,587 2,524 2,540 34,400
2026/03/11 2,588 2,590 2,544 2,562 20,900
2026/03/10 2,537 2,588 2,496 2,560 57,400
2026/03/09 2,470 2,504 2,436 2,496 59,700
2026/03/06 2,544 2,573 2,507 2,551 24,700
2026/03/05 2,560 2,629 2,551 2,576 32,500
2026/03/04 2,542 2,549 2,434 2,497 61,600
2026/03/03 2,648 2,648 2,588 2,592 22,200
2026/03/02 2,570 2,699 2,561 2,662 44,200
2026/02/27 2,665 2,665 2,625 2,640 13,900
2026/02/26 2,605 2,665 2,602 2,635 33,600
2026/02/25 2,600 2,625 2,569 2,602 28,200
2026/02/24 2,666 2,667 2,570 2,600 36,300
2026/02/20 2,700 2,700 2,596 2,630 28,100
2026/02/19 2,679 2,703 2,621 2,702 33,500
2026/02/18 2,682 2,684 2,624 2,659 57,700
2026/02/17 2,584 2,702 2,574 2,681 149,000
2026/02/16 2,505 2,613 2,459 2,574 104,600
2026/02/13 2,482 2,497 2,443 2,455 88,300
2026/02/12 2,384 2,524 2,374 2,507 96,000
2026/02/10 2,307 2,384 2,307 2,383 28,300
2026/02/09 2,325 2,330 2,306 2,306 24,400
2026/02/06 2,311 2,333 2,282 2,325 38,200
2026/02/05 2,304 2,335 2,286 2,312 29,900
2026/02/04 2,319 2,319 2,264 2,285 22,200
2026/02/03 2,317 2,319 2,272 2,290 77,800
2026/02/02 2,302 2,302 2,261 2,277 45,700
2026/01/30 2,300 2,313 2,284 2,309 23,300
2026/01/29 2,277 2,299 2,249 2,299 31,600
2026/01/28 2,298 2,298 2,267 2,267 33,500
2026/01/27 2,311 2,311 2,275 2,286 18,000
2026/01/26 2,281 2,310 2,274 2,301 24,000
2026/01/23 2,280 2,315 2,270 2,281 29,000
2026/01/22 2,285 2,299 2,274 2,279 23,800
2026/01/21 2,283 2,284 2,241 2,273 42,700
2026/01/20 2,336 2,336 2,301 2,307 29,700
2026/01/19 2,349 2,350 2,319 2,336 30,600
2026/01/16 2,370 2,370 2,324 2,342 25,600
2026/01/15 2,325 2,360 2,325 2,360 13,400
2026/01/14 2,330 2,392 2,320 2,322 49,500
2026/01/13 2,343 2,360 2,297 2,312 50,400
2026/01/09 2,327 2,346 2,313 2,340 18,600
2026/01/08 2,352 2,370 2,327 2,327 19,800
2026/01/07 2,347 2,359 2,327 2,345 13,300
2026/01/06 2,343 2,370 2,332 2,346 23,400
2026/01/05 2,332 2,346 2,324 2,338 22,400

このページの先頭へ