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
2026/03/27 410 421 406 419 819,300
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
2025/09/26 607 608 596 608 691,400
2025/09/25 613 614 606 609 548,600
2025/09/24 623 624 611 614 491,300
2025/09/22 621 628 616 616 385,100
2025/09/19 625 630 603 615 823,000
2025/09/18 631 631 616 620 489,500
2025/09/17 631 631 617 623 699,100
2025/09/16 635 655 630 641 1,051,400
2025/09/12 617 635 603 635 964,900
2025/09/11 605 610 594 600 718,500
2025/09/10 607 611 596 601 454,000
2025/09/09 615 618 598 604 652,500
2025/09/08 611 617 606 612 494,700
2025/09/05 606 622 602 610 661,200
2025/09/04 600 605 591 603 643,700
2025/09/03 606 609 588 596 1,071,800
2025/09/02 621 626 605 606 677,000
2025/09/01 627 636 609 617 919,900
2025/08/29 612 644 604 636 1,618,500
2025/08/28 614 615 598 610 1,386,700
2025/08/27 640 641 609 619 1,720,400
2025/08/26 643 666 637 644 1,256,000
2025/08/25 645 656 636 652 1,161,800
2025/08/22 639 648 618 636 1,934,000
2025/08/21 652 661 623 631 2,771,300
2025/08/20 653 662 621 654 4,174,200
2025/08/19 687 691 653 673 4,615,700
2025/08/18 757 770 666 667 6,035,600
2025/08/15 710 818 685 772 11,614,400
2025/08/14 725 845 700 700 18,960,700
2025/08/13 725 725 725 725 325,500
2025/08/12 625 625 625 625 162,900
2025/08/08 528 540 521 525 724,200
2025/08/07 527 535 521 524 570,900
2025/08/06 536 542 524 532 480,100
2025/08/05 528 535 518 535 556,400
2025/08/04 519 529 518 525 446,900
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

このページの先頭へ