アンビスホールディングス(7071)の株価時系列情報
アンビスホールディングス(7071)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,514 | 1,514 | 1,514 | 1,514 | 92,500 |
| 2024/11/07 | 1,953 | 1,974 | 1,888 | 1,914 | 649,700 |
| 2024/11/06 | 1,990 | 1,996 | 1,950 | 1,973 | 307,200 |
| 2024/11/05 | 1,984 | 1,984 | 1,938 | 1,970 | 200,300 |
| 2024/11/01 | 1,948 | 1,964 | 1,928 | 1,957 | 303,900 |
| 2024/10/31 | 1,970 | 1,989 | 1,941 | 1,988 | 301,600 |
| 2024/10/30 | 1,973 | 1,978 | 1,922 | 1,973 | 385,300 |
| 2024/10/29 | 1,918 | 1,962 | 1,880 | 1,952 | 304,100 |
| 2024/10/28 | 1,814 | 1,910 | 1,800 | 1,878 | 383,500 |
| 2024/10/25 | 1,873 | 1,884 | 1,778 | 1,785 | 552,800 |
| 2024/10/24 | 1,880 | 1,896 | 1,840 | 1,881 | 231,500 |
| 2024/10/23 | 1,892 | 1,906 | 1,866 | 1,880 | 267,000 |
| 2024/10/22 | 1,954 | 1,957 | 1,861 | 1,878 | 391,900 |
| 2024/10/21 | 1,890 | 1,970 | 1,876 | 1,954 | 380,000 |
| 2024/10/18 | 1,884 | 1,900 | 1,859 | 1,860 | 307,900 |
| 2024/10/17 | 1,945 | 1,953 | 1,885 | 1,886 | 357,200 |
| 2024/10/16 | 1,958 | 1,959 | 1,931 | 1,935 | 441,100 |
| 2024/10/15 | 1,968 | 2,010 | 1,968 | 1,977 | 721,700 |
| 2024/10/11 | 1,903 | 1,954 | 1,900 | 1,942 | 556,600 |
| 2024/10/10 | 1,982 | 1,994 | 1,877 | 1,895 | 591,500 |
| 2024/10/09 | 1,960 | 1,975 | 1,945 | 1,967 | 525,400 |
| 2024/10/08 | 2,013 | 2,019 | 1,939 | 1,950 | 513,200 |
| 2024/10/07 | 1,986 | 2,065 | 1,981 | 2,033 | 482,400 |
| 2024/10/04 | 1,942 | 1,997 | 1,942 | 1,985 | 346,000 |
| 2024/10/03 | 1,930 | 1,970 | 1,925 | 1,963 | 565,200 |
| 2024/10/02 | 1,920 | 1,950 | 1,908 | 1,919 | 693,000 |
| 2024/10/01 | 1,910 | 1,957 | 1,901 | 1,955 | 382,200 |
| 2024/09/30 | 1,907 | 1,954 | 1,898 | 1,926 | 458,300 |
| 2024/09/27 | 1,905 | 1,934 | 1,894 | 1,931 | 452,700 |
| 2024/09/26 | 1,892 | 1,918 | 1,881 | 1,918 | 635,400 |
| 2024/09/25 | 1,897 | 1,943 | 1,880 | 1,900 | 502,000 |
| 2024/09/24 | 1,925 | 1,929 | 1,874 | 1,900 | 555,300 |
| 2024/09/20 | 1,907 | 1,938 | 1,893 | 1,927 | 689,000 |
| 2024/09/19 | 1,867 | 1,919 | 1,843 | 1,903 | 968,600 |
| 2024/09/18 | 1,792 | 1,896 | 1,792 | 1,869 | 1,083,700 |
| 2024/09/17 | 1,770 | 1,808 | 1,752 | 1,777 | 533,500 |
| 2024/09/13 | 1,760 | 1,793 | 1,723 | 1,774 | 754,300 |
| 2024/09/12 | 1,765 | 1,813 | 1,743 | 1,760 | 722,600 |
| 2024/09/11 | 1,830 | 1,870 | 1,734 | 1,760 | 1,001,700 |
| 2024/09/10 | 1,833 | 1,855 | 1,783 | 1,808 | 1,696,800 |
| 2024/09/09 | 1,953 | 1,994 | 1,873 | 1,873 | 1,635,300 |
| 2024/09/06 | 2,107 | 2,148 | 2,031 | 2,051 | 1,419,600 |
| 2024/09/05 | 2,014 | 2,138 | 2,000 | 2,135 | 2,229,600 |
| 2024/09/04 | 2,007 | 2,075 | 1,985 | 2,014 | 2,284,100 |
| 2024/09/03 | 2,255 | 2,255 | 1,955 | 1,994 | 4,213,600 |
| 2024/09/02 | 2,411 | 2,411 | 2,232 | 2,257 | 1,343,800 |
| 2024/08/30 | 2,534 | 2,560 | 2,468 | 2,480 | 499,100 |
| 2024/08/29 | 2,595 | 2,627 | 2,521 | 2,566 | 1,034,600 |
| 2024/08/28 | 2,747 | 2,753 | 2,685 | 2,694 | 283,900 |
| 2024/08/27 | 2,700 | 2,759 | 2,639 | 2,755 | 319,200 |
| 2024/08/26 | 2,665 | 2,703 | 2,629 | 2,669 | 359,500 |
| 2024/08/23 | 2,572 | 2,620 | 2,549 | 2,620 | 224,700 |
| 2024/08/22 | 2,477 | 2,585 | 2,477 | 2,567 | 278,600 |
| 2024/08/21 | 2,528 | 2,531 | 2,475 | 2,475 | 310,700 |
| 2024/08/20 | 2,460 | 2,580 | 2,460 | 2,546 | 313,900 |
| 2024/08/19 | 2,447 | 2,508 | 2,442 | 2,455 | 151,600 |
| 2024/08/16 | 2,502 | 2,517 | 2,413 | 2,461 | 388,300 |
| 2024/08/15 | 2,550 | 2,550 | 2,455 | 2,475 | 329,400 |
| 2024/08/14 | 2,527 | 2,569 | 2,440 | 2,538 | 423,100 |
| 2024/08/13 | 2,500 | 2,564 | 2,419 | 2,550 | 458,100 |
| 2024/08/09 | 2,369 | 2,469 | 2,280 | 2,446 | 689,800 |
| 2024/08/08 | 2,400 | 2,523 | 2,370 | 2,469 | 479,200 |
| 2024/08/07 | 2,399 | 2,458 | 2,339 | 2,409 | 396,100 |
| 2024/08/06 | 2,375 | 2,409 | 2,248 | 2,315 | 1,234,700 |
| 2024/08/05 | 2,338 | 2,462 | 2,325 | 2,363 | 874,900 |
| 2024/08/02 | 2,483 | 2,492 | 2,421 | 2,438 | 443,000 |
| 2024/08/01 | 2,601 | 2,656 | 2,525 | 2,564 | 384,000 |
| 2024/07/31 | 2,668 | 2,699 | 2,550 | 2,582 | 717,400 |
| 2024/07/30 | 2,570 | 2,650 | 2,554 | 2,641 | 446,200 |
| 2024/07/29 | 2,505 | 2,591 | 2,477 | 2,562 | 322,200 |
| 2024/07/26 | 2,537 | 2,582 | 2,515 | 2,525 | 350,100 |
| 2024/07/25 | 2,450 | 2,539 | 2,417 | 2,505 | 472,600 |
| 2024/07/24 | 2,462 | 2,493 | 2,442 | 2,458 | 298,900 |
| 2024/07/23 | 2,495 | 2,495 | 2,424 | 2,456 | 284,600 |
| 2024/07/22 | 2,530 | 2,542 | 2,426 | 2,451 | 428,500 |
| 2024/07/19 | 2,400 | 2,531 | 2,380 | 2,468 | 689,000 |
| 2024/07/18 | 2,356 | 2,513 | 2,344 | 2,450 | 1,272,200 |
| 2024/07/17 | 2,228 | 2,310 | 2,209 | 2,278 | 551,200 |
| 2024/07/16 | 2,218 | 2,235 | 2,184 | 2,184 | 777,500 |
| 2024/07/12 | 2,118 | 2,217 | 2,118 | 2,217 | 687,200 |
| 2024/07/11 | 2,116 | 2,127 | 2,082 | 2,123 | 599,700 |
| 2024/07/10 | 2,169 | 2,177 | 2,098 | 2,117 | 250,100 |
| 2024/07/09 | 2,184 | 2,188 | 2,142 | 2,176 | 424,400 |
| 2024/07/08 | 2,217 | 2,219 | 2,159 | 2,175 | 350,300 |
| 2024/07/05 | 2,250 | 2,259 | 2,204 | 2,208 | 373,200 |
| 2024/07/04 | 2,261 | 2,278 | 2,216 | 2,250 | 348,600 |
| 2024/07/03 | 2,226 | 2,256 | 2,193 | 2,246 | 340,700 |
| 2024/07/02 | 2,231 | 2,250 | 2,194 | 2,220 | 249,900 |
| 2024/07/01 | 2,323 | 2,323 | 2,221 | 2,221 | 210,800 |
| 2024/06/28 | 2,350 | 2,351 | 2,264 | 2,299 | 171,300 |
| 2024/06/27 | 2,335 | 2,351 | 2,305 | 2,323 | 186,100 |
| 2024/06/26 | 2,345 | 2,354 | 2,311 | 2,323 | 196,900 |
| 2024/06/25 | 2,302 | 2,338 | 2,299 | 2,320 | 213,700 |
| 2024/06/24 | 2,311 | 2,354 | 2,308 | 2,314 | 247,400 |
| 2024/06/21 | 2,410 | 2,426 | 2,319 | 2,319 | 504,900 |
| 2024/06/20 | 2,382 | 2,418 | 2,368 | 2,409 | 244,200 |
| 2024/06/19 | 2,373 | 2,390 | 2,334 | 2,377 | 314,800 |
| 2024/06/18 | 2,415 | 2,421 | 2,352 | 2,373 | 366,700 |
| 2024/06/17 | 2,356 | 2,371 | 2,289 | 2,365 | 348,200 |
| 2024/06/14 | 2,332 | 2,385 | 2,308 | 2,371 | 364,900 |
| 2024/06/13 | 2,285 | 2,380 | 2,284 | 2,341 | 450,000 |
| 2024/06/12 | 2,329 | 2,364 | 2,283 | 2,283 | 280,900 |
| 2024/06/11 | 2,228 | 2,303 | 2,209 | 2,279 | 235,300 |
| 2024/06/10 | 2,240 | 2,246 | 2,196 | 2,223 | 247,400 |
| 2024/06/07 | 2,247 | 2,273 | 2,223 | 2,240 | 245,600 |
| 2024/06/06 | 2,231 | 2,295 | 2,205 | 2,247 | 651,200 |
| 2024/06/05 | 2,113 | 2,264 | 2,109 | 2,220 | 748,300 |
| 2024/06/04 | 1,961 | 2,090 | 1,961 | 2,088 | 495,100 |
| 2024/06/03 | 1,990 | 2,018 | 1,957 | 1,957 | 185,200 |
| 2024/05/31 | 1,993 | 2,014 | 1,962 | 1,978 | 492,900 |
| 2024/05/30 | 1,942 | 2,019 | 1,929 | 1,972 | 353,600 |
| 2024/05/29 | 2,045 | 2,049 | 1,993 | 1,994 | 260,700 |
| 2024/05/28 | 2,083 | 2,132 | 2,065 | 2,085 | 216,200 |
| 2024/05/27 | 2,048 | 2,103 | 2,047 | 2,101 | 268,600 |
| 2024/05/24 | 2,030 | 2,064 | 1,990 | 2,055 | 347,500 |
| 2024/05/23 | 2,054 | 2,075 | 2,041 | 2,055 | 357,400 |
| 2024/05/22 | 2,114 | 2,121 | 2,029 | 2,043 | 445,000 |
| 2024/05/21 | 2,162 | 2,177 | 2,114 | 2,117 | 268,800 |
| 2024/05/20 | 2,130 | 2,177 | 2,105 | 2,150 | 262,000 |
| 2024/05/17 | 2,202 | 2,206 | 2,135 | 2,139 | 530,300 |
| 2024/05/16 | 2,217 | 2,275 | 2,195 | 2,243 | 261,400 |
| 2024/05/15 | 2,250 | 2,272 | 2,216 | 2,235 | 244,600 |
| 2024/05/14 | 2,232 | 2,290 | 2,200 | 2,250 | 382,100 |
| 2024/05/13 | 2,288 | 2,293 | 2,150 | 2,182 | 485,800 |
| 2024/05/10 | 2,300 | 2,347 | 2,168 | 2,266 | 993,100 |
| 2024/05/09 | 2,112 | 2,219 | 2,087 | 2,183 | 542,600 |
| 2024/05/08 | 2,135 | 2,176 | 2,102 | 2,103 | 326,300 |
| 2024/05/07 | 2,139 | 2,180 | 2,130 | 2,157 | 376,900 |
| 2024/05/02 | 2,171 | 2,193 | 2,142 | 2,149 | 464,500 |
| 2024/05/01 | 2,135 | 2,188 | 2,121 | 2,171 | 356,100 |
| 2024/04/30 | 2,205 | 2,211 | 2,134 | 2,183 | 598,900 |
| 2024/04/26 | 2,316 | 2,329 | 2,193 | 2,199 | 2,698,600 |
| 2024/04/25 | 2,377 | 2,394 | 2,304 | 2,304 | 433,500 |
| 2024/04/24 | 2,382 | 2,407 | 2,353 | 2,377 | 382,300 |
| 2024/04/23 | 2,387 | 2,422 | 2,326 | 2,351 | 409,400 |
| 2024/04/22 | 2,256 | 2,352 | 2,246 | 2,352 | 552,700 |
| 2024/04/19 | 2,324 | 2,359 | 2,203 | 2,232 | 767,800 |
| 2024/04/18 | 2,401 | 2,454 | 2,365 | 2,374 | 577,500 |
| 2024/04/17 | 2,325 | 2,441 | 2,323 | 2,385 | 573,800 |
| 2024/04/16 | 2,390 | 2,401 | 2,317 | 2,365 | 487,900 |
| 2024/04/15 | 2,497 | 2,497 | 2,427 | 2,461 | 430,800 |
| 2024/04/12 | 2,420 | 2,529 | 2,420 | 2,520 | 411,600 |
| 2024/04/11 | 2,376 | 2,431 | 2,362 | 2,416 | 431,800 |
| 2024/04/10 | 2,495 | 2,511 | 2,400 | 2,403 | 366,100 |
| 2024/04/09 | 2,462 | 2,489 | 2,409 | 2,433 | 335,500 |
| 2024/04/08 | 2,471 | 2,499 | 2,438 | 2,456 | 342,200 |
| 2024/04/05 | 2,392 | 2,457 | 2,372 | 2,439 | 277,200 |
| 2024/04/04 | 2,367 | 2,436 | 2,332 | 2,410 | 256,100 |
| 2024/04/03 | 2,403 | 2,420 | 2,327 | 2,336 | 497,700 |
| 2024/04/02 | 2,499 | 2,507 | 2,442 | 2,469 | 305,800 |
| 2024/04/01 | 2,582 | 2,582 | 2,513 | 2,514 | 279,500 |
| 2024/03/29 | 2,573 | 2,615 | 2,548 | 2,586 | 432,700 |
| 2024/03/28 | 2,450 | 2,541 | 2,443 | 2,535 | 334,000 |
| 2024/03/27 | 2,434 | 2,458 | 2,423 | 2,432 | 311,100 |
| 2024/03/26 | 2,363 | 2,404 | 2,326 | 2,384 | 267,700 |
| 2024/03/25 | 2,481 | 2,491 | 2,394 | 2,394 | 207,500 |
| 2024/03/22 | 2,448 | 2,500 | 2,435 | 2,480 | 455,700 |
| 2024/03/21 | 2,469 | 2,490 | 2,435 | 2,447 | 303,700 |
| 2024/03/19 | 2,400 | 2,451 | 2,385 | 2,441 | 165,100 |
| 2024/03/18 | 2,430 | 2,477 | 2,430 | 2,438 | 317,900 |
| 2024/03/15 | 2,430 | 2,460 | 2,380 | 2,380 | 456,400 |
| 2024/03/14 | 2,398 | 2,447 | 2,386 | 2,430 | 435,500 |
| 2024/03/13 | 2,450 | 2,485 | 2,424 | 2,425 | 408,400 |
| 2024/03/12 | 2,391 | 2,452 | 2,349 | 2,442 | 411,600 |
| 2024/03/11 | 2,396 | 2,457 | 2,373 | 2,432 | 594,800 |
| 2024/03/08 | 2,500 | 2,532 | 2,467 | 2,481 | 957,900 |
| 2024/03/07 | 2,330 | 2,354 | 2,289 | 2,313 | 606,800 |
| 2024/03/06 | 2,293 | 2,330 | 2,273 | 2,321 | 457,700 |
| 2024/03/05 | 2,351 | 2,352 | 2,277 | 2,327 | 593,200 |
| 2024/03/04 | 2,438 | 2,445 | 2,366 | 2,366 | 541,900 |
| 2024/03/01 | 2,497 | 2,541 | 2,459 | 2,470 | 369,100 |
| 2024/02/29 | 2,505 | 2,527 | 2,446 | 2,497 | 428,500 |
| 2024/02/28 | 2,520 | 2,582 | 2,509 | 2,513 | 651,100 |
| 2024/02/27 | 2,500 | 2,509 | 2,452 | 2,493 | 364,600 |
| 2024/02/26 | 2,520 | 2,540 | 2,465 | 2,518 | 599,400 |
| 2024/02/22 | 2,483 | 2,506 | 2,459 | 2,471 | 313,900 |
| 2024/02/21 | 2,570 | 2,583 | 2,451 | 2,486 | 501,500 |
| 2024/02/20 | 2,598 | 2,638 | 2,588 | 2,605 | 460,800 |
| 2024/02/19 | 2,515 | 2,573 | 2,515 | 2,569 | 410,000 |
| 2024/02/16 | 2,400 | 2,519 | 2,399 | 2,510 | 891,100 |
| 2024/02/15 | 2,498 | 2,498 | 2,315 | 2,352 | 719,100 |
| 2024/02/14 | 2,499 | 2,515 | 2,459 | 2,484 | 501,600 |
| 2024/02/13 | 2,601 | 2,643 | 2,505 | 2,534 | 682,600 |
| 2024/02/09 | 2,619 | 2,638 | 2,501 | 2,588 | 1,571,900 |
| 2024/02/08 | 2,755 | 2,771 | 2,719 | 2,719 | 490,400 |
| 2024/02/07 | 2,775 | 2,778 | 2,715 | 2,755 | 407,100 |
| 2024/02/06 | 2,761 | 2,788 | 2,735 | 2,775 | 366,000 |
| 2024/02/05 | 2,708 | 2,790 | 2,702 | 2,778 | 373,500 |
| 2024/02/02 | 2,690 | 2,736 | 2,690 | 2,708 | 252,900 |
| 2024/02/01 | 2,691 | 2,711 | 2,653 | 2,680 | 418,200 |
| 2024/01/31 | 2,700 | 2,744 | 2,690 | 2,737 | 220,400 |
| 2024/01/30 | 2,754 | 2,757 | 2,708 | 2,728 | 174,300 |
| 2024/01/29 | 2,696 | 2,747 | 2,645 | 2,710 | 344,700 |
| 2024/01/26 | 2,680 | 2,745 | 2,661 | 2,706 | 394,400 |
| 2024/01/25 | 2,765 | 2,786 | 2,680 | 2,719 | 613,900 |
| 2024/01/24 | 2,769 | 2,804 | 2,739 | 2,797 | 411,200 |
| 2024/01/23 | 2,747 | 2,823 | 2,714 | 2,800 | 655,000 |
| 2024/01/22 | 2,662 | 2,716 | 2,635 | 2,704 | 383,000 |
| 2024/01/19 | 2,598 | 2,672 | 2,583 | 2,630 | 316,900 |
| 2024/01/18 | 2,620 | 2,635 | 2,566 | 2,567 | 595,400 |
| 2024/01/17 | 2,780 | 2,781 | 2,645 | 2,645 | 630,100 |
| 2024/01/16 | 2,846 | 2,876 | 2,786 | 2,801 | 424,400 |
| 2024/01/15 | 2,892 | 2,895 | 2,825 | 2,880 | 294,300 |
| 2024/01/12 | 2,985 | 2,993 | 2,832 | 2,890 | 1,021,000 |
| 2024/01/11 | 3,050 | 3,085 | 3,015 | 3,055 | 367,800 |
| 2024/01/10 | 2,955 | 3,035 | 2,910 | 3,035 | 381,400 |
| 2024/01/09 | 2,925 | 2,939 | 2,888 | 2,939 | 338,900 |
| 2024/01/05 | 2,950 | 2,963 | 2,869 | 2,915 | 381,500 |
| 2024/01/04 | 2,910 | 2,934 | 2,883 | 2,923 | 240,200 |