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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,320 | 5,460 | 5,250 | 5,300 | 26,600 |
| 2020/12/29 | 5,230 | 5,480 | 5,230 | 5,400 | 40,500 |
| 2020/12/28 | 5,530 | 5,570 | 5,280 | 5,380 | 55,800 |
| 2020/12/25 | 5,500 | 5,510 | 5,220 | 5,430 | 53,000 |
| 2020/12/24 | 5,190 | 5,320 | 5,170 | 5,290 | 55,800 |
| 2020/12/23 | 4,990 | 5,150 | 4,965 | 5,090 | 69,400 |
| 2020/12/22 | 5,090 | 5,160 | 4,810 | 4,815 | 129,000 |
| 2020/12/21 | 5,450 | 5,450 | 5,090 | 5,160 | 86,100 |
| 2020/12/18 | 5,440 | 5,550 | 5,320 | 5,480 | 66,900 |
| 2020/12/17 | 5,480 | 5,610 | 5,330 | 5,500 | 54,000 |
| 2020/12/16 | 5,300 | 5,620 | 5,230 | 5,380 | 101,300 |
| 2020/12/15 | 5,150 | 5,270 | 5,050 | 5,100 | 69,500 |
| 2020/12/14 | 5,100 | 5,330 | 5,010 | 5,310 | 85,000 |
| 2020/12/11 | 5,000 | 5,160 | 4,805 | 4,945 | 124,100 |
| 2020/12/10 | 4,550 | 5,030 | 4,540 | 4,975 | 163,400 |
| 2020/12/09 | 4,580 | 4,655 | 4,435 | 4,470 | 69,200 |
| 2020/12/08 | 4,385 | 4,640 | 4,320 | 4,625 | 74,000 |
| 2020/12/07 | 4,530 | 4,645 | 4,215 | 4,455 | 136,200 |
| 2020/12/04 | 4,800 | 4,800 | 4,515 | 4,600 | 149,700 |
| 2020/12/03 | 4,490 | 4,940 | 4,490 | 4,835 | 173,000 |
| 2020/12/02 | 4,575 | 4,635 | 4,255 | 4,350 | 147,000 |
| 2020/12/01 | 4,720 | 4,800 | 4,630 | 4,700 | 47,400 |
| 2020/11/30 | 4,750 | 4,755 | 4,560 | 4,720 | 35,700 |
| 2020/11/27 | 4,555 | 4,770 | 4,550 | 4,700 | 63,000 |
| 2020/11/26 | 4,395 | 4,705 | 4,395 | 4,695 | 96,300 |
| 2020/11/25 | 4,465 | 4,465 | 4,270 | 4,325 | 69,600 |
| 2020/11/24 | 4,245 | 4,425 | 4,130 | 4,350 | 92,300 |
| 2020/11/20 | 4,105 | 4,150 | 3,995 | 4,090 | 87,100 |
| 2020/11/19 | 4,065 | 4,350 | 3,990 | 4,175 | 168,700 |
| 2020/11/18 | 4,000 | 4,150 | 3,875 | 4,020 | 125,500 |
| 2020/11/17 | 4,000 | 4,105 | 3,775 | 4,000 | 227,900 |
| 2020/11/16 | 3,660 | 4,255 | 3,520 | 4,165 | 292,600 |
| 2020/11/13 | 3,645 | 3,750 | 3,465 | 3,590 | 312,900 |
| 2020/11/12 | 3,030 | 3,175 | 2,990 | 3,155 | 71,800 |
| 2020/11/11 | 3,020 | 3,035 | 2,984 | 3,000 | 18,900 |
| 2020/11/10 | 3,020 | 3,085 | 2,965 | 3,015 | 25,800 |
| 2020/11/09 | 3,030 | 3,115 | 3,010 | 3,020 | 30,700 |
| 2020/11/06 | 3,080 | 3,080 | 2,965 | 2,999 | 24,200 |
| 2020/11/05 | 2,913 | 3,030 | 2,913 | 3,010 | 23,800 |
| 2020/11/04 | 2,853 | 2,935 | 2,843 | 2,871 | 33,600 |
| 2020/11/02 | 2,907 | 2,961 | 2,816 | 2,862 | 91,500 |
| 2020/10/30 | 3,040 | 3,080 | 2,958 | 2,965 | 50,500 |
| 2020/10/29 | 2,980 | 3,025 | 2,948 | 2,989 | 61,000 |
| 2020/10/28 | 2,925 | 3,070 | 2,925 | 3,055 | 36,300 |
| 2020/10/27 | 2,940 | 3,045 | 2,870 | 2,970 | 42,600 |
| 2020/10/26 | 3,200 | 3,205 | 3,060 | 3,060 | 37,900 |
| 2020/10/23 | 3,230 | 3,250 | 3,025 | 3,125 | 74,900 |
| 2020/10/22 | 3,395 | 3,395 | 3,205 | 3,230 | 52,900 |
| 2020/10/21 | 3,270 | 3,390 | 3,205 | 3,385 | 41,400 |
| 2020/10/20 | 3,300 | 3,405 | 3,185 | 3,200 | 59,700 |
| 2020/10/19 | 3,350 | 3,455 | 3,240 | 3,290 | 114,300 |
| 2020/10/16 | 3,130 | 3,350 | 3,105 | 3,205 | 106,500 |
| 2020/10/15 | 3,075 | 3,135 | 3,030 | 3,090 | 47,200 |
| 2020/10/14 | 2,982 | 3,015 | 2,964 | 3,005 | 22,400 |
| 2020/10/13 | 3,080 | 3,080 | 2,985 | 2,992 | 22,700 |
| 2020/10/12 | 3,090 | 3,105 | 3,055 | 3,060 | 21,500 |
| 2020/10/09 | 3,060 | 3,085 | 3,020 | 3,055 | 25,700 |
| 2020/10/08 | 2,967 | 3,110 | 2,941 | 3,075 | 43,700 |
| 2020/10/07 | 3,055 | 3,055 | 2,950 | 2,950 | 31,600 |
| 2020/10/06 | 3,025 | 3,065 | 2,960 | 3,055 | 26,800 |
| 2020/10/05 | 3,010 | 3,035 | 2,912 | 3,000 | 38,100 |
| 2020/10/02 | 2,992 | 3,020 | 2,900 | 2,909 | 43,600 |
| 2020/09/30 | 2,985 | 3,020 | 2,951 | 2,973 | 26,600 |
| 2020/09/29 | 2,998 | 3,025 | 2,925 | 2,975 | 24,800 |
| 2020/09/28 | 2,944 | 3,025 | 2,941 | 3,000 | 48,400 |
| 2020/09/25 | 2,749 | 2,891 | 2,749 | 2,879 | 19,800 |
| 2020/09/24 | 2,879 | 2,903 | 2,721 | 2,764 | 46,600 |
| 2020/09/23 | 2,971 | 2,971 | 2,871 | 2,879 | 25,500 |
| 2020/09/18 | 2,939 | 2,940 | 2,871 | 2,871 | 18,800 |
| 2020/09/17 | 2,885 | 2,915 | 2,862 | 2,889 | 11,200 |
| 2020/09/16 | 2,853 | 2,987 | 2,844 | 2,925 | 35,500 |
| 2020/09/15 | 2,911 | 2,911 | 2,835 | 2,835 | 18,100 |
| 2020/09/14 | 2,785 | 2,899 | 2,785 | 2,861 | 24,500 |
| 2020/09/11 | 2,714 | 2,764 | 2,690 | 2,736 | 18,100 |
| 2020/09/10 | 2,768 | 2,801 | 2,693 | 2,736 | 21,800 |
| 2020/09/09 | 2,652 | 2,738 | 2,652 | 2,724 | 18,600 |
| 2020/09/08 | 2,662 | 2,709 | 2,630 | 2,689 | 22,800 |
| 2020/09/07 | 2,800 | 2,818 | 2,621 | 2,662 | 63,900 |
| 2020/09/04 | 2,750 | 2,840 | 2,750 | 2,811 | 47,900 |
| 2020/09/03 | 3,010 | 3,040 | 2,822 | 2,864 | 77,300 |
| 2020/09/02 | 2,665 | 2,870 | 2,657 | 2,856 | 105,800 |
| 2020/09/01 | 2,504 | 2,701 | 2,499 | 2,665 | 94,100 |
| 2020/08/31 | 2,449 | 2,464 | 2,366 | 2,464 | 51,500 |
| 2020/08/28 | 2,476 | 2,489 | 2,400 | 2,415 | 81,900 |
| 2020/08/27 | 2,512 | 2,550 | 2,481 | 2,510 | 44,400 |
| 2020/08/26 | 2,570 | 2,580 | 2,507 | 2,517 | 19,400 |
| 2020/08/25 | 2,549 | 2,590 | 2,536 | 2,558 | 18,400 |
| 2020/08/24 | 2,601 | 2,601 | 2,471 | 2,549 | 54,300 |
| 2020/08/21 | 2,630 | 2,647 | 2,551 | 2,573 | 59,200 |
| 2020/08/20 | 2,714 | 2,714 | 2,616 | 2,616 | 54,400 |
| 2020/08/19 | 2,730 | 2,756 | 2,689 | 2,753 | 21,400 |
| 2020/08/18 | 2,790 | 2,800 | 2,642 | 2,723 | 36,600 |
| 2020/08/17 | 2,900 | 2,910 | 2,766 | 2,791 | 58,300 |
| 2020/08/14 | 3,010 | 3,035 | 2,900 | 2,910 | 69,400 |
| 2020/08/13 | 2,952 | 3,025 | 2,917 | 2,970 | 38,600 |
| 2020/08/12 | 2,985 | 2,985 | 2,867 | 2,902 | 15,700 |
| 2020/08/11 | 2,885 | 2,977 | 2,864 | 2,977 | 21,900 |
| 2020/08/07 | 2,847 | 2,853 | 2,793 | 2,835 | 9,400 |
| 2020/08/06 | 2,837 | 2,927 | 2,817 | 2,870 | 12,500 |
| 2020/08/05 | 2,934 | 2,934 | 2,825 | 2,837 | 5,200 |
| 2020/08/04 | 2,859 | 2,944 | 2,859 | 2,901 | 9,200 |
| 2020/08/03 | 2,770 | 2,936 | 2,770 | 2,909 | 17,700 |
| 2020/07/31 | 2,852 | 2,860 | 2,701 | 2,785 | 32,200 |
| 2020/07/30 | 2,933 | 2,980 | 2,887 | 2,887 | 37,900 |
| 2020/07/29 | 2,855 | 2,930 | 2,853 | 2,930 | 40,200 |
| 2020/07/28 | 2,811 | 2,884 | 2,811 | 2,874 | 24,900 |
| 2020/07/27 | 2,770 | 2,847 | 2,769 | 2,811 | 25,400 |
| 2020/07/22 | 2,727 | 2,790 | 2,690 | 2,790 | 21,600 |
| 2020/07/21 | 2,643 | 2,727 | 2,617 | 2,727 | 49,200 |
| 2020/07/20 | 2,766 | 2,766 | 2,635 | 2,640 | 43,400 |
| 2020/07/17 | 2,838 | 2,838 | 2,709 | 2,766 | 60,000 |
| 2020/07/16 | 2,707 | 2,786 | 2,707 | 2,749 | 43,800 |
| 2020/07/15 | 2,726 | 2,734 | 2,667 | 2,702 | 16,200 |
| 2020/07/14 | 2,782 | 2,787 | 2,664 | 2,740 | 22,100 |
| 2020/07/13 | 2,748 | 2,796 | 2,716 | 2,754 | 31,900 |
| 2020/07/10 | 2,830 | 2,862 | 2,616 | 2,746 | 113,500 |
| 2020/07/09 | 2,950 | 2,965 | 2,800 | 2,860 | 88,300 |
| 2020/07/08 | 3,150 | 3,150 | 2,921 | 2,929 | 188,900 |
| 2020/07/07 | 3,100 | 3,140 | 3,035 | 3,140 | 18,100 |
| 2020/07/06 | 3,030 | 3,150 | 3,010 | 3,040 | 47,700 |
| 2020/07/03 | 3,125 | 3,200 | 3,050 | 3,065 | 37,400 |
| 2020/07/02 | 3,250 | 3,380 | 3,160 | 3,160 | 21,700 |
| 2020/07/01 | 3,290 | 3,335 | 3,230 | 3,245 | 12,500 |
| 2020/06/30 | 3,345 | 3,375 | 3,280 | 3,280 | 9,400 |
| 2020/06/29 | 3,340 | 3,440 | 3,300 | 3,345 | 10,700 |
| 2020/06/26 | 3,495 | 3,495 | 3,375 | 3,415 | 15,600 |
| 2020/06/25 | 3,475 | 3,535 | 3,455 | 3,480 | 10,400 |
| 2020/06/24 | 3,445 | 3,545 | 3,415 | 3,545 | 16,800 |
| 2020/06/23 | 3,440 | 3,460 | 3,400 | 3,450 | 25,700 |
| 2020/06/22 | 3,415 | 3,460 | 3,375 | 3,400 | 32,300 |
| 2020/06/19 | 3,385 | 3,400 | 3,350 | 3,350 | 36,900 |
| 2020/06/18 | 3,355 | 3,405 | 3,305 | 3,375 | 24,100 |
| 2020/06/17 | 3,315 | 3,355 | 3,260 | 3,305 | 46,400 |
| 2020/06/16 | 3,285 | 3,345 | 3,250 | 3,280 | 57,700 |
| 2020/06/15 | 3,355 | 3,420 | 3,220 | 3,220 | 37,800 |
| 2020/06/12 | 3,240 | 3,400 | 3,200 | 3,285 | 55,700 |
| 2020/06/11 | 3,515 | 3,530 | 3,305 | 3,320 | 65,200 |
| 2020/06/10 | 3,640 | 3,650 | 3,465 | 3,470 | 48,800 |
| 2020/06/09 | 3,585 | 3,645 | 3,535 | 3,640 | 42,300 |
| 2020/06/08 | 3,460 | 3,575 | 3,410 | 3,520 | 85,100 |
| 2020/06/05 | 3,365 | 3,440 | 3,360 | 3,360 | 18,500 |
| 2020/06/04 | 3,390 | 3,440 | 3,360 | 3,385 | 36,500 |
| 2020/06/03 | 3,355 | 3,440 | 3,325 | 3,360 | 51,400 |
| 2020/06/02 | 3,335 | 3,385 | 3,280 | 3,305 | 56,900 |
| 2020/06/01 | 3,370 | 3,370 | 3,230 | 3,275 | 46,700 |
| 2020/05/29 | 3,210 | 3,335 | 3,210 | 3,310 | 31,400 |
| 2020/05/28 | 3,240 | 3,285 | 3,195 | 3,210 | 32,800 |
| 2020/05/27 | 3,195 | 3,250 | 3,165 | 3,185 | 32,600 |
| 2020/05/26 | 3,255 | 3,310 | 3,235 | 3,235 | 26,200 |
| 2020/05/25 | 3,325 | 3,360 | 3,225 | 3,260 | 42,100 |
| 2020/05/22 | 3,375 | 3,430 | 3,350 | 3,355 | 25,100 |
| 2020/05/21 | 3,375 | 3,460 | 3,360 | 3,395 | 52,900 |
| 2020/05/20 | 3,300 | 3,385 | 3,260 | 3,310 | 61,700 |
| 2020/05/19 | 3,100 | 3,300 | 3,070 | 3,280 | 133,600 |
| 2020/05/18 | 3,115 | 3,115 | 3,070 | 3,070 | 146,600 |
| 2020/05/15 | 3,600 | 3,690 | 3,115 | 3,145 | 105,200 |
| 2020/05/14 | 3,455 | 3,590 | 3,450 | 3,460 | 22,300 |
| 2020/05/13 | 3,440 | 3,490 | 3,415 | 3,465 | 17,800 |
| 2020/05/12 | 3,555 | 3,590 | 3,465 | 3,465 | 24,600 |
| 2020/05/11 | 3,525 | 3,610 | 3,495 | 3,565 | 9,400 |
| 2020/05/08 | 3,535 | 3,610 | 3,440 | 3,470 | 9,100 |
| 2020/05/07 | 3,370 | 3,555 | 3,370 | 3,395 | 13,000 |
| 2020/05/01 | 3,560 | 3,560 | 3,350 | 3,355 | 5,000 |
| 2020/04/30 | 3,610 | 3,610 | 3,420 | 3,420 | 8,600 |
| 2020/04/28 | 3,580 | 3,660 | 3,415 | 3,460 | 21,300 |
| 2020/04/27 | 3,320 | 3,570 | 3,320 | 3,515 | 28,100 |
| 2020/04/24 | 3,420 | 3,490 | 3,320 | 3,320 | 15,200 |
| 2020/04/23 | 3,330 | 3,445 | 3,295 | 3,355 | 21,500 |
| 2020/04/22 | 3,400 | 3,400 | 3,200 | 3,330 | 47,400 |
| 2020/04/21 | 3,505 | 3,675 | 3,450 | 3,455 | 22,400 |
| 2020/04/20 | 3,550 | 3,770 | 3,550 | 3,550 | 29,900 |
| 2020/04/17 | 3,600 | 3,600 | 3,500 | 3,550 | 11,800 |
| 2020/04/16 | 3,560 | 3,610 | 3,495 | 3,535 | 3,500 |
| 2020/04/15 | 3,545 | 3,680 | 3,545 | 3,565 | 14,400 |
| 2020/04/14 | 3,485 | 3,570 | 3,400 | 3,515 | 22,400 |
| 2020/04/13 | 3,485 | 3,560 | 3,400 | 3,415 | 18,100 |
| 2020/04/10 | 3,635 | 3,640 | 3,530 | 3,560 | 6,300 |
| 2020/04/09 | 3,570 | 3,655 | 3,530 | 3,590 | 9,700 |
| 2020/04/08 | 3,655 | 3,655 | 3,530 | 3,615 | 8,200 |
| 2020/04/07 | 3,485 | 3,675 | 3,465 | 3,655 | 15,600 |
| 2020/04/06 | 3,450 | 3,495 | 3,385 | 3,425 | 16,100 |
| 2020/04/03 | 3,545 | 3,580 | 3,430 | 3,520 | 15,500 |
| 2020/04/02 | 3,415 | 3,550 | 3,400 | 3,545 | 15,300 |
| 2020/04/01 | 3,745 | 3,745 | 3,285 | 3,485 | 24,200 |
| 2020/03/31 | 3,845 | 3,875 | 3,705 | 3,745 | 11,600 |
| 2020/03/30 | 3,845 | 3,845 | 3,655 | 3,780 | 9,500 |
| 2020/03/30 | 1 -> 2.00 分割 | ||||
| 2020/03/27 | 7,420 | 7,780 | 7,340 | 7,730 | 8,100 |
| 2020/03/26 | 7,630 | 7,630 | 7,430 | 7,530 | 7,100 |
| 2020/03/25 | 7,680 | 7,880 | 7,510 | 7,630 | 24,000 |
| 2020/03/24 | 7,080 | 7,590 | 7,080 | 7,550 | 20,900 |
| 2020/03/23 | 7,070 | 7,160 | 6,880 | 6,880 | 38,100 |
| 2020/03/19 | 7,330 | 7,460 | 7,140 | 7,220 | 21,000 |
| 2020/03/18 | 7,170 | 7,430 | 7,130 | 7,320 | 30,700 |
| 2020/03/17 | 6,910 | 7,260 | 6,800 | 7,170 | 48,500 |
| 2020/03/16 | 7,320 | 7,520 | 7,120 | 7,120 | 45,300 |
| 2020/03/13 | 6,900 | 7,550 | 6,740 | 7,130 | 59,600 |
| 2020/03/12 | 7,490 | 7,800 | 7,110 | 7,310 | 48,900 |
| 2020/03/11 | 7,890 | 8,010 | 7,510 | 7,640 | 51,300 |
| 2020/03/10 | 7,350 | 7,990 | 7,200 | 7,800 | 48,400 |
| 2020/03/09 | 7,340 | 7,470 | 7,130 | 7,360 | 44,600 |
| 2020/03/06 | 7,460 | 7,750 | 7,240 | 7,640 | 38,800 |
| 2020/03/05 | 7,390 | 7,890 | 7,290 | 7,600 | 37,600 |
| 2020/03/04 | 6,990 | 7,370 | 6,990 | 7,240 | 24,100 |
| 2020/03/03 | 7,410 | 7,440 | 6,990 | 6,990 | 20,900 |
| 2020/03/02 | 6,950 | 7,390 | 6,780 | 7,120 | 37,900 |
| 2020/02/28 | 7,030 | 7,240 | 6,290 | 6,450 | 81,000 |
| 2020/02/27 | 8,060 | 8,060 | 7,330 | 7,330 | 32,900 |
| 2020/02/26 | 7,660 | 8,090 | 7,580 | 7,970 | 31,900 |
| 2020/02/25 | 7,300 | 7,860 | 7,200 | 7,660 | 35,900 |
| 2020/02/21 | 7,860 | 7,930 | 7,610 | 7,750 | 13,500 |
| 2020/02/20 | 8,330 | 8,380 | 7,850 | 7,850 | 35,500 |
| 2020/02/19 | 7,670 | 8,240 | 7,630 | 8,030 | 62,800 |
| 2020/02/18 | 7,750 | 7,750 | 7,030 | 7,590 | 123,700 |
| 2020/02/17 | 8,400 | 8,400 | 7,700 | 7,800 | 60,700 |
| 2020/02/14 | 7,700 | 8,710 | 7,700 | 8,500 | 132,800 |
| 2020/02/13 | 7,420 | 7,660 | 7,380 | 7,510 | 27,000 |
| 2020/02/12 | 7,640 | 7,640 | 7,450 | 7,460 | 11,200 |
| 2020/02/10 | 7,530 | 7,720 | 7,510 | 7,510 | 24,100 |
| 2020/02/07 | 7,490 | 7,590 | 7,310 | 7,520 | 14,700 |
| 2020/02/06 | 7,490 | 7,740 | 7,400 | 7,490 | 23,300 |
| 2020/02/05 | 7,290 | 7,700 | 7,260 | 7,600 | 42,800 |
| 2020/02/04 | 7,200 | 7,330 | 7,200 | 7,290 | 9,800 |
| 2020/02/03 | 6,830 | 7,370 | 6,650 | 7,270 | 34,100 |
| 2020/01/31 | 7,070 | 7,200 | 7,020 | 7,080 | 21,500 |
| 2020/01/30 | 7,170 | 7,320 | 7,060 | 7,090 | 37,300 |
| 2020/01/29 | 7,400 | 7,400 | 7,090 | 7,220 | 26,900 |
| 2020/01/28 | 7,160 | 7,400 | 7,160 | 7,400 | 26,800 |
| 2020/01/27 | 7,010 | 7,290 | 7,010 | 7,200 | 21,700 |
| 2020/01/24 | 7,200 | 7,290 | 7,000 | 7,240 | 30,900 |
| 2020/01/23 | 7,170 | 7,280 | 7,140 | 7,270 | 28,200 |
| 2020/01/22 | 7,110 | 7,250 | 7,090 | 7,160 | 32,100 |
| 2020/01/21 | 7,200 | 7,290 | 7,060 | 7,110 | 29,700 |
| 2020/01/20 | 7,000 | 7,290 | 6,990 | 7,150 | 52,400 |
| 2020/01/17 | 7,390 | 7,390 | 7,100 | 7,130 | 59,300 |
| 2020/01/16 | 7,600 | 7,600 | 7,370 | 7,530 | 47,000 |
| 2020/01/15 | 7,490 | 7,690 | 7,360 | 7,650 | 55,500 |
| 2020/01/14 | 7,130 | 7,620 | 7,070 | 7,600 | 97,500 |
| 2020/01/10 | 6,790 | 7,170 | 6,790 | 7,120 | 46,000 |
| 2020/01/09 | 7,000 | 7,090 | 6,780 | 6,790 | 36,000 |
| 2020/01/08 | 6,890 | 7,140 | 6,660 | 6,900 | 65,800 |
| 2020/01/07 | 6,680 | 6,910 | 6,680 | 6,890 | 21,800 |
| 2020/01/06 | 6,600 | 6,850 | 6,530 | 6,670 | 26,200 |