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 |
|---|---|---|---|---|---|
| 2025/08/01 | 522 | 526 | 517 | 525 | 391,700 |
| 2025/07/31 | 520 | 527 | 519 | 523 | 280,400 |
| 2025/07/30 | 531 | 533 | 520 | 520 | 431,500 |
| 2025/07/29 | 536 | 541 | 531 | 535 | 412,300 |
| 2025/07/28 | 537 | 548 | 527 | 541 | 757,400 |
| 2025/07/25 | 511 | 542 | 510 | 532 | 1,214,600 |
| 2025/07/24 | 512 | 518 | 505 | 513 | 552,000 |
| 2025/07/23 | 514 | 515 | 500 | 512 | 686,300 |
| 2025/07/22 | 493 | 501 | 489 | 490 | 419,300 |
| 2025/07/18 | 500 | 508 | 487 | 490 | 530,000 |
| 2025/07/17 | 486 | 499 | 484 | 493 | 436,500 |
| 2025/07/16 | 490 | 494 | 485 | 488 | 451,400 |
| 2025/07/15 | 498 | 503 | 486 | 488 | 390,300 |
| 2025/07/14 | 504 | 508 | 493 | 493 | 428,200 |
| 2025/07/11 | 499 | 518 | 497 | 507 | 687,600 |
| 2025/07/10 | 493 | 498 | 485 | 491 | 377,300 |
| 2025/07/09 | 488 | 497 | 484 | 497 | 432,300 |
| 2025/07/08 | 475 | 488 | 473 | 484 | 400,300 |
| 2025/07/07 | 480 | 490 | 474 | 475 | 621,500 |
| 2025/07/04 | 489 | 489 | 480 | 485 | 369,800 |
| 2025/07/03 | 490 | 494 | 484 | 487 | 909,500 |
| 2025/07/02 | 468 | 484 | 466 | 480 | 686,900 |
| 2025/07/01 | 482 | 484 | 468 | 471 | 458,900 |
| 2025/06/30 | 490 | 493 | 481 | 484 | 365,300 |
| 2025/06/27 | 493 | 494 | 482 | 485 | 524,400 |
| 2025/06/26 | 492 | 509 | 491 | 492 | 890,500 |
| 2025/06/25 | 476 | 495 | 471 | 494 | 837,100 |
| 2025/06/24 | 467 | 477 | 461 | 473 | 562,700 |
| 2025/06/23 | 464 | 467 | 454 | 461 | 514,700 |
| 2025/06/20 | 471 | 474 | 461 | 464 | 969,200 |
| 2025/06/19 | 484 | 485 | 471 | 471 | 560,300 |
| 2025/06/18 | 475 | 482 | 474 | 479 | 475,400 |
| 2025/06/17 | 480 | 481 | 473 | 479 | 613,800 |
| 2025/06/16 | 471 | 487 | 471 | 483 | 694,500 |
| 2025/06/13 | 485 | 487 | 471 | 472 | 886,900 |
| 2025/06/12 | 489 | 489 | 473 | 480 | 778,100 |
| 2025/06/11 | 485 | 498 | 480 | 486 | 962,300 |
| 2025/06/10 | 474 | 482 | 465 | 469 | 540,700 |
| 2025/06/09 | 463 | 482 | 459 | 470 | 1,018,900 |
| 2025/06/06 | 460 | 464 | 453 | 455 | 378,300 |
| 2025/06/05 | 461 | 466 | 456 | 458 | 444,700 |
| 2025/06/04 | 470 | 473 | 463 | 463 | 439,700 |
| 2025/06/03 | 465 | 470 | 460 | 462 | 540,600 |
| 2025/06/02 | 460 | 469 | 450 | 465 | 834,900 |
| 2025/05/30 | 445 | 455 | 444 | 452 | 883,200 |
| 2025/05/29 | 447 | 452 | 441 | 445 | 537,600 |
| 2025/05/28 | 448 | 458 | 446 | 446 | 800,000 |
| 2025/05/27 | 436 | 444 | 433 | 440 | 755,500 |
| 2025/05/26 | 425 | 442 | 420 | 435 | 1,239,000 |
| 2025/05/23 | 425 | 435 | 410 | 411 | 1,409,600 |
| 2025/05/22 | 418 | 431 | 415 | 423 | 885,800 |
| 2025/05/21 | 431 | 435 | 420 | 422 | 936,500 |
| 2025/05/20 | 453 | 453 | 418 | 419 | 1,326,500 |
| 2025/05/19 | 458 | 460 | 443 | 446 | 835,200 |
| 2025/05/16 | 439 | 456 | 433 | 455 | 1,680,800 |
| 2025/05/15 | 430 | 438 | 430 | 431 | 957,600 |
| 2025/05/14 | 437 | 440 | 429 | 436 | 1,390,100 |
| 2025/05/13 | 447 | 450 | 437 | 442 | 881,900 |
| 2025/05/12 | 445 | 451 | 433 | 440 | 1,139,100 |
| 2025/05/09 | 447 | 456 | 446 | 451 | 840,100 |
| 2025/05/08 | 450 | 452 | 442 | 446 | 918,600 |
| 2025/05/07 | 451 | 458 | 447 | 449 | 687,500 |
| 2025/05/02 | 457 | 461 | 447 | 455 | 902,600 |
| 2025/05/01 | 455 | 462 | 447 | 449 | 1,199,500 |
| 2025/04/30 | 467 | 469 | 454 | 459 | 917,100 |
| 2025/04/28 | 453 | 480 | 453 | 464 | 918,300 |
| 2025/04/25 | 478 | 482 | 468 | 469 | 533,900 |
| 2025/04/24 | 472 | 480 | 460 | 471 | 664,600 |
| 2025/04/23 | 468 | 472 | 465 | 471 | 517,800 |
| 2025/04/22 | 480 | 489 | 458 | 464 | 1,331,300 |
| 2025/04/21 | 474 | 489 | 474 | 480 | 820,300 |
| 2025/04/18 | 463 | 478 | 456 | 473 | 782,300 |
| 2025/04/17 | 456 | 466 | 449 | 462 | 1,076,100 |
| 2025/04/16 | 447 | 458 | 445 | 456 | 846,300 |
| 2025/04/15 | 448 | 458 | 446 | 455 | 800,700 |
| 2025/04/14 | 450 | 465 | 450 | 454 | 1,177,200 |
| 2025/04/11 | 429 | 448 | 423 | 445 | 1,454,100 |
| 2025/04/10 | 435 | 455 | 434 | 445 | 1,980,100 |
| 2025/04/09 | 414 | 418 | 405 | 411 | 1,235,500 |
| 2025/04/08 | 399 | 426 | 399 | 426 | 1,827,600 |
| 2025/04/07 | 383 | 386 | 372 | 374 | 2,482,500 |
| 2025/04/04 | 421 | 429 | 407 | 415 | 2,050,700 |
| 2025/04/03 | 420 | 436 | 415 | 426 | 3,604,100 |
| 2025/04/02 | 459 | 461 | 439 | 440 | 1,804,700 |
| 2025/04/01 | 460 | 464 | 449 | 451 | 2,039,800 |
| 2025/03/31 | 490 | 491 | 456 | 460 | 2,492,200 |
| 2025/03/28 | 491 | 509 | 485 | 498 | 2,256,800 |
| 2025/03/27 | 469 | 489 | 469 | 483 | 2,592,900 |
| 2025/03/26 | 462 | 467 | 451 | 462 | 3,481,300 |
| 2025/03/25 | 480 | 483 | 449 | 458 | 8,116,100 |
| 2025/03/24 | 514 | 514 | 514 | 514 | 196,500 |
| 2025/03/21 | 640 | 640 | 612 | 614 | 2,607,500 |
| 2025/03/19 | 648 | 659 | 641 | 650 | 699,100 |
| 2025/03/18 | 645 | 647 | 638 | 640 | 739,100 |
| 2025/03/17 | 650 | 660 | 648 | 650 | 557,600 |
| 2025/03/14 | 633 | 646 | 630 | 645 | 548,500 |
| 2025/03/13 | 645 | 646 | 630 | 635 | 870,000 |
| 2025/03/12 | 640 | 655 | 636 | 647 | 846,100 |
| 2025/03/11 | 640 | 644 | 631 | 634 | 1,075,700 |
| 2025/03/10 | 650 | 655 | 643 | 644 | 533,300 |
| 2025/03/07 | 654 | 662 | 645 | 649 | 655,400 |
| 2025/03/06 | 654 | 669 | 654 | 656 | 737,200 |
| 2025/03/05 | 665 | 668 | 648 | 654 | 697,300 |
| 2025/03/04 | 654 | 664 | 642 | 655 | 833,900 |
| 2025/03/03 | 659 | 674 | 645 | 656 | 832,500 |
| 2025/02/28 | 662 | 669 | 637 | 653 | 3,167,000 |
| 2025/02/27 | 665 | 673 | 660 | 672 | 1,036,200 |
| 2025/02/26 | 688 | 688 | 645 | 665 | 2,803,800 |
| 2025/02/25 | 692 | 712 | 691 | 698 | 1,048,900 |
| 2025/02/21 | 704 | 724 | 692 | 705 | 1,540,600 |
| 2025/02/20 | 682 | 721 | 682 | 694 | 1,570,900 |
| 2025/02/19 | 690 | 709 | 666 | 674 | 1,424,000 |
| 2025/02/18 | 662 | 696 | 659 | 684 | 1,333,400 |
| 2025/02/17 | 711 | 721 | 666 | 666 | 1,942,900 |
| 2025/02/14 | 730 | 735 | 714 | 718 | 1,503,600 |
| 2025/02/13 | 727 | 779 | 719 | 742 | 2,255,800 |
| 2025/02/12 | 724 | 728 | 691 | 712 | 2,046,400 |
| 2025/02/10 | 760 | 776 | 712 | 718 | 3,365,100 |
| 2025/02/07 | 717 | 769 | 717 | 769 | 4,765,500 |
| 2025/02/06 | 645 | 676 | 644 | 669 | 2,207,700 |
| 2025/02/05 | 640 | 648 | 634 | 644 | 988,600 |
| 2025/02/04 | 642 | 642 | 629 | 630 | 1,079,000 |
| 2025/02/03 | 655 | 655 | 635 | 640 | 1,024,600 |
| 2025/01/31 | 665 | 667 | 654 | 658 | 522,600 |
| 2025/01/30 | 672 | 677 | 664 | 667 | 593,800 |
| 2025/01/29 | 680 | 688 | 669 | 676 | 761,300 |
| 2025/01/28 | 669 | 684 | 662 | 683 | 980,700 |
| 2025/01/27 | 661 | 684 | 660 | 670 | 1,384,900 |
| 2025/01/24 | 633 | 665 | 631 | 654 | 1,049,200 |
| 2025/01/23 | 642 | 644 | 627 | 631 | 602,000 |
| 2025/01/22 | 641 | 646 | 631 | 643 | 630,900 |
| 2025/01/21 | 635 | 640 | 626 | 638 | 502,400 |
| 2025/01/20 | 622 | 642 | 616 | 635 | 841,700 |
| 2025/01/17 | 630 | 632 | 613 | 626 | 819,000 |
| 2025/01/16 | 646 | 657 | 622 | 627 | 1,159,700 |
| 2025/01/15 | 635 | 654 | 634 | 643 | 1,293,200 |
| 2025/01/14 | 624 | 665 | 624 | 626 | 2,045,400 |
| 2025/01/10 | 655 | 661 | 638 | 638 | 1,378,700 |
| 2025/01/09 | 656 | 661 | 645 | 648 | 1,516,200 |
| 2025/01/08 | 683 | 686 | 662 | 664 | 1,488,500 |
| 2025/01/07 | 699 | 700 | 681 | 687 | 1,465,800 |
| 2025/01/06 | 736 | 746 | 695 | 695 | 1,349,300 |
| 2024/12/30 | 737 | 741 | 728 | 728 | 583,500 |
| 2024/12/27 | 735 | 747 | 732 | 738 | 914,800 |
| 2024/12/26 | 725 | 742 | 721 | 732 | 715,000 |
| 2024/12/25 | 744 | 747 | 723 | 731 | 967,600 |
| 2024/12/24 | 724 | 742 | 716 | 740 | 1,083,900 |
| 2024/12/23 | 729 | 730 | 715 | 718 | 788,100 |
| 2024/12/20 | 733 | 749 | 728 | 731 | 939,900 |
| 2024/12/19 | 717 | 741 | 702 | 730 | 1,925,400 |
| 2024/12/18 | 747 | 755 | 734 | 737 | 1,600,100 |
| 2024/12/17 | 750 | 754 | 736 | 746 | 1,899,600 |
| 2024/12/16 | 780 | 782 | 762 | 763 | 1,413,400 |
| 2024/12/13 | 800 | 814 | 784 | 787 | 1,250,700 |
| 2024/12/12 | 816 | 825 | 790 | 799 | 1,537,700 |
| 2024/12/11 | 814 | 821 | 799 | 802 | 1,406,500 |
| 2024/12/10 | 858 | 859 | 817 | 819 | 1,736,000 |
| 2024/12/09 | 841 | 861 | 831 | 850 | 1,230,000 |
| 2024/12/06 | 855 | 857 | 829 | 836 | 1,603,700 |
| 2024/12/05 | 850 | 876 | 846 | 857 | 1,211,900 |
| 2024/12/04 | 854 | 871 | 846 | 861 | 1,108,900 |
| 2024/12/03 | 883 | 912 | 865 | 866 | 1,498,300 |
| 2024/12/02 | 876 | 888 | 873 | 883 | 925,400 |
| 2024/11/29 | 895 | 900 | 873 | 876 | 1,100,700 |
| 2024/11/28 | 887 | 925 | 884 | 900 | 1,605,200 |
| 2024/11/27 | 890 | 897 | 872 | 885 | 1,264,900 |
| 2024/11/26 | 929 | 943 | 890 | 894 | 2,306,300 |
| 2024/11/25 | 953 | 955 | 917 | 923 | 2,628,800 |
| 2024/11/22 | 958 | 979 | 943 | 944 | 1,717,200 |
| 2024/11/21 | 976 | 998 | 946 | 956 | 1,776,200 |
| 2024/11/20 | 1,024 | 1,036 | 975 | 976 | 2,078,300 |
| 2024/11/19 | 1,005 | 1,048 | 986 | 1,018 | 2,484,100 |
| 2024/11/18 | 976 | 1,015 | 962 | 997 | 2,004,100 |
| 2024/11/15 | 933 | 983 | 931 | 976 | 2,945,200 |
| 2024/11/14 | 930 | 962 | 924 | 933 | 3,207,600 |
| 2024/11/13 | 963 | 970 | 923 | 934 | 4,401,000 |
| 2024/11/12 | 1,024 | 1,050 | 893 | 967 | 16,235,000 |
| 2024/11/11 | 1,114 | 1,161 | 1,114 | 1,114 | 4,549,000 |
| 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 |