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
2026/07/30 392 398 387 390 456,700
2026/07/29 372 388 369 385 387,100
2026/07/28 375 379 364 365 230,200
2026/07/27 368 374 361 373 158,300
2026/07/24 365 366 360 360 182,200
2026/07/23 383 383 370 370 150,600
2026/07/22 376 383 370 379 244,300
2026/07/21 380 392 372 376 294,100
2026/07/17 380 387 370 377 257,000
2026/07/16 387 393 380 382 277,500
2026/07/15 372 388 372 386 293,900
2026/07/14 378 380 371 372 316,600
2026/07/13 376 383 368 373 360,100
2026/07/10 363 378 359 375 303,100
2026/07/09 355 360 352 356 270,700
2026/07/08 364 365 346 358 409,500
2026/07/07 377 380 365 366 428,500
2026/07/06 366 378 363 376 424,900
2026/07/03 356 363 350 359 421,500
2026/07/02 344 363 343 352 524,600
2026/07/01 333 337 330 337 255,100
2026/06/30 341 341 327 333 363,500
2026/06/29 327 342 325 341 523,600
2026/06/26 330 332 319 320 391,900
2026/06/25 330 331 325 330 280,500
2026/06/24 330 335 324 327 423,100
2026/06/23 331 333 325 327 291,200
2026/06/22 323 333 323 329 308,500
2026/06/19 326 336 322 323 390,500
2026/06/18 332 333 323 328 409,500
2026/06/17 328 342 328 333 381,400
2026/06/16 337 337 325 330 393,200
2026/06/15 355 358 335 335 434,700
2026/06/12 347 352 346 351 409,800
2026/06/11 349 353 340 344 367,400
2026/06/10 351 353 338 349 458,900
2026/06/09 338 346 335 343 448,200
2026/06/08 338 342 330 334 528,600
2026/06/05 340 351 339 341 295,200
2026/06/04 345 349 338 345 371,500
2026/06/03 351 353 338 340 462,300
2026/06/02 357 363 352 353 313,100
2026/06/01 374 375 357 363 450,400
2026/05/29 370 380 368 375 459,300
2026/05/28 369 371 360 366 388,600
2026/05/27 370 379 362 369 588,400
2026/05/26 370 371 364 369 409,500
2026/05/25 382 383 362 371 442,500
2026/05/22 386 392 381 382 486,000
2026/05/21 366 388 363 383 514,000
2026/05/20 374 374 351 361 651,900
2026/05/19 353 384 348 382 946,600
2026/05/18 361 362 335 345 1,325,100
2026/05/15 391 394 353 360 1,701,000
2026/05/14 396 396 381 383 794,500
2026/05/13 385 391 381 388 359,800
2026/05/12 386 389 378 381 313,300
2026/05/11 386 388 381 386 301,500
2026/05/08 378 391 375 388 531,400
2026/05/07 384 386 372 380 560,100
2026/05/01 386 388 382 384 455,000
2026/04/30 392 396 385 386 393,800
2026/04/28 385 393 379 392 481,300
2026/04/27 387 390 376 384 692,700
2026/04/24 391 397 385 393 375,900
2026/04/23 400 403 388 392 650,600
2026/04/22 405 407 397 397 555,800
2026/04/21 412 422 403 410 546,900
2026/04/20 413 414 402 406 460,400
2026/04/17 426 429 417 417 252,300
2026/04/16 429 433 423 423 290,500
2026/04/15 423 429 423 425 266,900
2026/04/14 426 428 414 416 344,700
2026/04/13 427 430 420 423 269,100
2026/04/10 441 442 430 430 302,600
2026/04/09 450 450 435 438 350,700
2026/04/08 446 458 443 453 711,000
2026/04/07 438 446 435 440 239,300
2026/04/06 430 439 428 438 313,400
2026/04/03 425 433 425 426 237,500
2026/03/27 410 421 406 419 819,300
2026/03/26 426 426 411 413 771,900
2026/03/25 426 433 424 430 440,300
2026/03/24 429 429 415 423 505,100
2026/03/23 424 428 416 417 1,054,600
2026/03/19 450 453 438 439 1,142,100
2026/03/18 470 470 456 465 384,600
2026/03/17 478 478 462 462 520,800
2026/03/16 483 485 470 474 560,800
2026/03/13 488 491 481 490 577,300
2026/03/12 505 515 495 499 432,300
2026/03/11 519 524 512 512 419,900
2026/03/10 490 513 487 512 580,300
2026/03/09 482 489 470 485 999,800
2026/03/06 496 503 487 500 530,500
2026/03/05 489 503 486 492 549,700
2026/03/04 480 485 463 481 1,212,500
2026/03/03 501 511 483 484 599,900
2026/03/02 521 531 502 510 758,400
2026/02/27 504 528 499 522 1,252,000
2026/02/26 492 510 487 504 824,200
2026/02/25 485 502 484 499 516,600
2026/02/24 496 503 468 478 1,420,400
2026/02/20 501 506 497 506 397,400
2026/02/19 499 513 498 507 670,800
2026/02/18 515 519 499 502 966,000
2026/02/17 480 501 477 482 1,051,600
2026/02/16 507 508 469 483 1,981,300
2026/02/13 506 511 491 499 1,046,600
2026/02/12 518 523 510 511 627,700
2026/02/10 511 521 506 512 575,700
2026/02/09 502 502 490 497 594,200
2026/02/06 491 498 486 496 413,300
2026/02/05 491 506 488 501 756,600
2026/02/04 485 489 476 479 485,400
2026/02/03 493 499 491 493 681,400
2026/02/02 480 496 477 483 720,200
2026/01/30 465 478 465 477 396,100
2026/01/29 460 467 457 467 375,200
2026/01/28 460 466 456 464 344,000
2026/01/27 468 471 459 466 361,600
2026/01/26 475 475 459 468 844,900
2026/01/23 480 492 477 480 581,300
2026/01/22 470 480 470 476 444,800
2026/01/21 474 477 459 464 539,600
2026/01/20 487 487 477 481 410,500
2026/01/19 488 488 474 481 370,800
2026/01/16 497 507 482 496 716,100
2026/01/15 477 503 469 501 916,300
2026/01/14 456 476 456 473 584,500
2026/01/13 451 458 442 456 873,200
2026/01/09 459 462 454 457 425,600
2026/01/08 463 469 460 465 218,800
2026/01/07 459 469 458 464 313,000
2026/01/06 461 469 458 462 349,500
2026/01/05 474 479 456 461 657,600
2025/12/30 473 483 472 474 736,100
2025/12/29 460 470 456 470 555,200
2025/12/26 468 468 454 457 731,800
2025/12/25 455 470 445 468 774,000
2025/12/24 441 463 439 441 856,500
2025/12/23 441 447 430 438 887,500
2025/12/22 452 453 431 437 1,486,900
2025/12/19 444 453 437 446 1,091,200
2025/12/18 453 455 440 445 642,900
2025/12/17 466 467 455 459 647,900
2025/12/16 479 479 466 469 426,200
2025/12/15 473 480 472 479 327,100
2025/12/12 469 476 465 473 594,600
2025/12/11 481 481 465 469 557,500
2025/12/10 480 482 473 481 492,000
2025/12/09 472 482 470 476 436,300
2025/12/08 467 479 454 475 967,800
2025/12/05 473 478 463 467 740,200
2025/12/04 465 484 464 479 557,300
2025/12/03 475 481 471 473 719,300
2025/12/02 468 496 468 477 1,429,400
2025/12/01 480 484 455 460 951,800
2025/11/28 456 473 453 468 1,091,500
2025/11/27 431 453 425 453 727,700
2025/11/26 439 443 425 428 620,600
2025/11/25 443 443 425 425 636,900
2025/11/21 428 443 419 438 764,000
2025/11/20 442 449 436 436 697,400
2025/11/19 460 460 440 443 957,000
2025/11/18 451 462 448 455 1,059,200
2025/11/17 482 489 447 459 1,411,000
2025/11/14 460 488 460 488 1,140,600
2025/11/13 465 469 457 462 709,400
2025/11/12 463 470 457 464 917,700
2025/11/11 444 476 433 463 2,484,800
2025/11/10 427 441 402 439 2,754,000
2025/11/07 449 449 427 427 5,301,100
2025/11/06 530 538 524 527 714,600
2025/11/05 520 530 518 530 542,400
2025/11/04 518 535 509 530 889,900
2025/10/31 525 533 515 524 703,900
2025/10/30 507 530 503 522 1,432,900
2025/10/29 561 563 532 536 1,345,500
2025/10/28 591 592 556 561 1,170,100
2025/10/27 579 603 579 600 1,499,500
2025/10/24 595 597 556 569 1,586,800
2025/10/23 587 595 576 586 1,331,800
2025/10/22 577 603 569 587 2,343,000
2025/10/21 547 583 536 570 5,105,200
2025/10/20 565 565 497 517 4,713,600
2025/10/17 606 610 595 597 573,100
2025/10/16 621 626 607 609 428,300
2025/10/15 612 618 603 617 465,600
2025/10/14 616 622 591 602 840,000
2025/10/10 630 634 625 631 334,400
2025/10/09 636 640 625 634 481,800
2025/10/08 650 651 629 629 388,500
2025/10/07 644 674 636 650 1,596,300
2025/10/06 650 652 632 647 931,900
2025/10/03 598 620 598 617 577,700
2025/10/02 590 607 587 602 664,800
2025/10/01 601 601 586 590 902,700
2025/09/30 600 607 594 602 562,500
2025/09/29 600 606 596 600 454,800

このページの先頭へ