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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,250 | 5,290 | 5,070 | 5,290 | 56,700 |
| 2021/12/29 | 5,500 | 5,580 | 5,250 | 5,280 | 83,100 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 10,860 | 11,090 | 10,600 | 11,070 | 49,000 |
| 2021/12/27 | 10,530 | 10,790 | 10,250 | 10,560 | 37,300 |
| 2021/12/24 | 10,560 | 10,720 | 10,360 | 10,370 | 45,000 |
| 2021/12/23 | 10,690 | 10,800 | 10,400 | 10,600 | 51,500 |
| 2021/12/22 | 10,570 | 10,700 | 10,100 | 10,500 | 92,000 |
| 2021/12/21 | 11,210 | 11,490 | 10,570 | 10,640 | 110,400 |
| 2021/12/20 | 11,560 | 11,750 | 10,990 | 11,120 | 61,100 |
| 2021/12/17 | 11,880 | 12,180 | 11,550 | 11,740 | 87,200 |
| 2021/12/16 | 11,980 | 12,410 | 11,980 | 12,140 | 62,300 |
| 2021/12/15 | 11,810 | 11,950 | 11,420 | 11,810 | 62,100 |
| 2021/12/14 | 11,800 | 12,250 | 11,740 | 11,960 | 93,900 |
| 2021/12/13 | 11,440 | 11,760 | 11,320 | 11,730 | 38,600 |
| 2021/12/10 | 11,570 | 11,750 | 11,210 | 11,300 | 59,300 |
| 2021/12/09 | 12,000 | 12,500 | 11,380 | 11,870 | 81,000 |
| 2021/12/08 | 11,050 | 11,400 | 10,980 | 11,400 | 41,200 |
| 2021/12/07 | 10,890 | 11,040 | 10,760 | 11,040 | 58,500 |
| 2021/12/06 | 11,110 | 11,130 | 10,510 | 10,520 | 56,800 |
| 2021/12/03 | 11,060 | 11,530 | 10,940 | 11,160 | 76,000 |
| 2021/12/02 | 10,760 | 11,040 | 10,630 | 10,940 | 67,400 |
| 2021/12/01 | 11,340 | 11,340 | 10,800 | 11,000 | 70,900 |
| 2021/11/30 | 11,210 | 11,590 | 11,030 | 11,040 | 85,800 |
| 2021/11/29 | 11,070 | 11,230 | 10,680 | 10,860 | 101,500 |
| 2021/11/26 | 11,250 | 11,290 | 10,960 | 11,200 | 58,000 |
| 2021/11/25 | 10,920 | 11,130 | 10,880 | 11,120 | 53,300 |
| 2021/11/24 | 10,640 | 10,840 | 10,550 | 10,750 | 72,300 |
| 2021/11/22 | 10,470 | 10,760 | 10,460 | 10,600 | 54,600 |
| 2021/11/19 | 10,610 | 10,770 | 10,360 | 10,700 | 81,200 |
| 2021/11/18 | 10,890 | 11,210 | 10,510 | 10,780 | 73,200 |
| 2021/11/17 | 11,320 | 11,440 | 10,730 | 11,040 | 150,100 |
| 2021/11/16 | 10,540 | 11,640 | 10,440 | 11,500 | 188,100 |
| 2021/11/15 | 10,430 | 10,800 | 10,270 | 10,700 | 313,100 |
| 2021/11/12 | 10,260 | 10,260 | 9,250 | 9,910 | 624,900 |
| 2021/11/11 | 8,670 | 8,860 | 8,670 | 8,760 | 57,500 |
| 2021/11/10 | 8,640 | 8,780 | 8,520 | 8,670 | 53,500 |
| 2021/11/09 | 8,700 | 8,860 | 8,630 | 8,680 | 38,600 |
| 2021/11/08 | 8,800 | 8,820 | 8,550 | 8,590 | 51,600 |
| 2021/11/05 | 8,620 | 8,940 | 8,600 | 8,830 | 74,500 |
| 2021/11/04 | 8,450 | 8,620 | 8,380 | 8,550 | 51,400 |
| 2021/11/02 | 8,500 | 8,520 | 8,360 | 8,400 | 25,200 |
| 2021/11/01 | 8,300 | 8,560 | 8,300 | 8,560 | 24,800 |
| 2021/10/29 | 8,380 | 8,390 | 8,200 | 8,240 | 45,600 |
| 2021/10/28 | 8,280 | 8,450 | 8,190 | 8,450 | 36,500 |
| 2021/10/27 | 8,500 | 8,500 | 8,210 | 8,350 | 23,500 |
| 2021/10/26 | 8,490 | 8,520 | 8,340 | 8,500 | 30,700 |
| 2021/10/25 | 8,500 | 8,500 | 8,220 | 8,410 | 35,000 |
| 2021/10/22 | 8,370 | 8,500 | 8,070 | 8,470 | 46,400 |
| 2021/10/21 | 8,510 | 8,620 | 8,400 | 8,470 | 64,100 |
| 2021/10/20 | 8,920 | 8,980 | 8,640 | 8,760 | 41,400 |
| 2021/10/19 | 8,540 | 8,700 | 8,260 | 8,680 | 68,000 |
| 2021/10/18 | 8,860 | 8,920 | 8,450 | 8,610 | 86,500 |
| 2021/10/15 | 8,820 | 8,900 | 8,670 | 8,860 | 65,600 |
| 2021/10/14 | 8,680 | 8,810 | 8,590 | 8,670 | 80,700 |
| 2021/10/13 | 8,370 | 8,680 | 8,370 | 8,560 | 77,500 |
| 2021/10/12 | 8,300 | 8,620 | 8,290 | 8,370 | 74,900 |
| 2021/10/11 | 7,720 | 8,250 | 7,690 | 8,190 | 59,600 |
| 2021/10/08 | 7,880 | 7,880 | 7,710 | 7,810 | 33,600 |
| 2021/10/07 | 7,760 | 7,950 | 7,720 | 7,790 | 78,600 |
| 2021/10/06 | 7,720 | 7,870 | 7,480 | 7,670 | 33,700 |
| 2021/10/05 | 7,530 | 7,770 | 7,380 | 7,600 | 77,800 |
| 2021/10/04 | 7,820 | 7,920 | 7,650 | 7,680 | 58,100 |
| 2021/10/01 | 8,130 | 8,300 | 7,870 | 7,870 | 67,200 |
| 2021/09/30 | 7,950 | 8,170 | 7,860 | 8,050 | 75,400 |
| 2021/09/29 | 7,680 | 7,970 | 7,500 | 7,810 | 56,200 |
| 2021/09/28 | 7,810 | 7,850 | 7,610 | 7,680 | 50,900 |
| 2021/09/27 | 8,090 | 8,090 | 7,810 | 7,810 | 54,600 |
| 2021/09/24 | 8,100 | 8,100 | 7,610 | 7,700 | 52,200 |
| 2021/09/22 | 8,000 | 8,000 | 7,730 | 7,870 | 44,400 |
| 2021/09/21 | 7,760 | 8,120 | 7,710 | 8,070 | 61,900 |
| 2021/09/17 | 8,190 | 8,330 | 7,980 | 8,110 | 67,900 |
| 2021/09/16 | 8,030 | 8,260 | 7,900 | 8,240 | 70,000 |
| 2021/09/15 | 7,840 | 8,100 | 7,790 | 8,030 | 65,300 |
| 2021/09/14 | 7,510 | 7,900 | 7,420 | 7,890 | 66,500 |
| 2021/09/13 | 7,620 | 7,620 | 7,400 | 7,490 | 32,000 |
| 2021/09/10 | 7,540 | 7,790 | 7,500 | 7,650 | 39,200 |
| 2021/09/09 | 7,470 | 7,680 | 7,320 | 7,580 | 50,400 |
| 2021/09/08 | 7,690 | 7,750 | 7,530 | 7,540 | 34,200 |
| 2021/09/07 | 8,060 | 8,060 | 7,620 | 7,790 | 48,800 |
| 2021/09/06 | 7,670 | 8,130 | 7,610 | 8,060 | 79,300 |
| 2021/09/03 | 7,620 | 7,660 | 7,450 | 7,590 | 40,700 |
| 2021/09/02 | 7,580 | 7,770 | 7,490 | 7,650 | 49,300 |
| 2021/09/01 | 7,690 | 7,780 | 7,450 | 7,530 | 62,100 |
| 2021/08/31 | 7,700 | 7,930 | 7,700 | 7,840 | 52,500 |
| 2021/08/30 | 7,780 | 7,970 | 7,630 | 7,700 | 76,100 |
| 2021/08/27 | 7,590 | 7,730 | 7,310 | 7,680 | 129,000 |
| 2021/08/26 | 7,160 | 7,640 | 7,160 | 7,630 | 136,900 |
| 2021/08/25 | 6,960 | 7,350 | 6,910 | 7,260 | 210,800 |
| 2021/08/24 | 6,600 | 6,980 | 6,600 | 6,950 | 255,600 |
| 2021/08/23 | 6,210 | 6,580 | 6,160 | 6,580 | 178,400 |
| 2021/08/20 | 6,000 | 6,250 | 5,980 | 6,180 | 104,500 |
| 2021/08/19 | 5,900 | 6,070 | 5,840 | 5,910 | 59,300 |
| 2021/08/18 | 5,900 | 6,020 | 5,880 | 5,910 | 48,700 |
| 2021/08/17 | 6,090 | 6,120 | 5,900 | 6,000 | 64,700 |
| 2021/08/16 | 6,170 | 6,350 | 6,030 | 6,130 | 120,900 |
| 2021/08/13 | 6,190 | 6,360 | 6,030 | 6,260 | 156,800 |
| 2021/08/12 | 6,000 | 6,120 | 5,970 | 6,090 | 45,300 |
| 2021/08/11 | 5,980 | 6,030 | 5,910 | 6,000 | 64,400 |
| 2021/08/10 | 5,850 | 6,000 | 5,850 | 5,980 | 38,400 |
| 2021/08/06 | 5,800 | 5,920 | 5,790 | 5,820 | 36,500 |
| 2021/08/05 | 6,140 | 6,140 | 5,790 | 5,790 | 97,200 |
| 2021/08/04 | 6,180 | 6,240 | 6,050 | 6,080 | 36,100 |
| 2021/08/03 | 6,290 | 6,360 | 6,110 | 6,170 | 119,600 |
| 2021/08/02 | 6,000 | 6,040 | 5,830 | 5,900 | 50,500 |
| 2021/07/30 | 6,130 | 6,190 | 5,980 | 6,030 | 60,100 |
| 2021/07/29 | 6,170 | 6,220 | 6,050 | 6,210 | 21,600 |
| 2021/07/28 | 6,270 | 6,310 | 6,030 | 6,110 | 73,700 |
| 2021/07/27 | 6,300 | 6,390 | 6,280 | 6,300 | 17,800 |
| 2021/07/26 | 6,410 | 6,440 | 6,290 | 6,360 | 28,800 |
| 2021/07/21 | 6,250 | 6,380 | 6,250 | 6,350 | 27,700 |
| 2021/07/20 | 6,210 | 6,290 | 6,150 | 6,190 | 31,000 |
| 2021/07/19 | 6,300 | 6,370 | 6,190 | 6,210 | 48,900 |
| 2021/07/16 | 6,350 | 6,470 | 6,280 | 6,400 | 28,100 |
| 2021/07/15 | 6,670 | 6,670 | 6,400 | 6,400 | 36,400 |
| 2021/07/14 | 6,560 | 6,670 | 6,470 | 6,640 | 46,100 |
| 2021/07/13 | 6,570 | 6,700 | 6,500 | 6,690 | 40,900 |
| 2021/07/12 | 6,470 | 6,690 | 6,450 | 6,570 | 88,100 |
| 2021/07/09 | 6,300 | 6,460 | 6,230 | 6,450 | 44,800 |
| 2021/07/08 | 6,430 | 6,430 | 6,350 | 6,390 | 23,400 |
| 2021/07/07 | 6,330 | 6,460 | 6,270 | 6,400 | 61,700 |
| 2021/07/06 | 6,430 | 6,430 | 6,300 | 6,300 | 18,500 |
| 2021/07/05 | 6,430 | 6,530 | 6,300 | 6,430 | 29,500 |
| 2021/07/02 | 6,340 | 6,460 | 6,280 | 6,330 | 37,000 |
| 2021/07/01 | 6,450 | 6,560 | 6,230 | 6,290 | 61,600 |
| 2021/06/30 | 6,210 | 6,440 | 6,200 | 6,430 | 59,000 |
| 2021/06/29 | 6,400 | 6,510 | 6,200 | 6,200 | 73,800 |
| 2021/06/28 | 6,250 | 6,390 | 6,240 | 6,340 | 44,300 |
| 2021/06/25 | 6,150 | 6,210 | 6,100 | 6,210 | 30,900 |
| 2021/06/24 | 6,200 | 6,230 | 6,100 | 6,180 | 38,100 |
| 2021/06/23 | 6,160 | 6,320 | 6,160 | 6,250 | 37,000 |
| 2021/06/22 | 6,240 | 6,250 | 6,120 | 6,170 | 25,800 |
| 2021/06/21 | 6,160 | 6,230 | 6,080 | 6,140 | 62,700 |
| 2021/06/18 | 6,300 | 6,360 | 6,250 | 6,280 | 38,800 |
| 2021/06/17 | 6,430 | 6,470 | 6,290 | 6,340 | 36,900 |
| 2021/06/16 | 6,300 | 6,440 | 6,260 | 6,430 | 32,500 |
| 2021/06/15 | 6,480 | 6,580 | 6,310 | 6,370 | 65,600 |
| 2021/06/14 | 6,190 | 6,480 | 6,170 | 6,430 | 65,800 |
| 2021/06/11 | 6,140 | 6,250 | 6,140 | 6,220 | 27,400 |
| 2021/06/10 | 6,150 | 6,230 | 6,080 | 6,160 | 28,900 |
| 2021/06/09 | 6,230 | 6,290 | 6,150 | 6,180 | 26,900 |
| 2021/06/08 | 6,110 | 6,280 | 6,090 | 6,250 | 39,700 |
| 2021/06/07 | 6,190 | 6,260 | 6,050 | 6,130 | 66,300 |
| 2021/06/04 | 6,380 | 6,400 | 6,160 | 6,160 | 86,500 |
| 2021/06/03 | 6,440 | 6,520 | 6,280 | 6,440 | 60,500 |
| 2021/06/02 | 6,460 | 6,530 | 6,280 | 6,340 | 74,700 |
| 2021/06/01 | 6,680 | 6,690 | 6,470 | 6,520 | 51,500 |
| 2021/05/31 | 6,480 | 6,620 | 6,380 | 6,620 | 76,400 |
| 2021/05/28 | 6,450 | 6,490 | 6,320 | 6,480 | 45,000 |
| 2021/05/27 | 6,430 | 6,480 | 6,270 | 6,430 | 64,400 |
| 2021/05/26 | 6,400 | 6,570 | 6,400 | 6,520 | 42,500 |
| 2021/05/25 | 6,600 | 6,660 | 6,400 | 6,450 | 55,400 |
| 2021/05/24 | 6,780 | 6,830 | 6,560 | 6,570 | 46,200 |
| 2021/05/21 | 6,840 | 6,840 | 6,550 | 6,770 | 81,300 |
| 2021/05/20 | 6,850 | 7,030 | 6,670 | 6,790 | 100,700 |
| 2021/05/19 | 6,670 | 6,870 | 6,600 | 6,790 | 134,100 |
| 2021/05/18 | 6,600 | 6,740 | 6,590 | 6,670 | 145,600 |
| 2021/05/17 | 6,400 | 6,710 | 6,350 | 6,540 | 282,900 |
| 2021/05/14 | 6,050 | 6,380 | 5,850 | 6,350 | 215,100 |
| 2021/05/13 | 5,860 | 6,030 | 5,710 | 5,820 | 99,300 |
| 2021/05/12 | 6,200 | 6,200 | 5,820 | 5,930 | 197,000 |
| 2021/05/11 | 6,290 | 6,390 | 6,100 | 6,140 | 76,200 |
| 2021/05/10 | 6,430 | 6,540 | 6,340 | 6,340 | 69,200 |
| 2021/05/07 | 6,310 | 6,440 | 6,220 | 6,370 | 64,200 |
| 2021/05/06 | 6,430 | 6,490 | 6,270 | 6,380 | 56,100 |
| 2021/04/30 | 6,410 | 6,530 | 6,280 | 6,380 | 115,600 |
| 2021/04/28 | 6,300 | 6,460 | 6,250 | 6,400 | 94,200 |
| 2021/04/27 | 6,190 | 6,440 | 6,190 | 6,370 | 118,300 |
| 2021/04/26 | 6,180 | 6,270 | 6,120 | 6,230 | 39,400 |
| 2021/04/23 | 6,190 | 6,340 | 6,040 | 6,210 | 125,700 |
| 2021/04/22 | 5,970 | 6,250 | 5,930 | 6,240 | 117,000 |
| 2021/04/21 | 5,880 | 5,930 | 5,670 | 5,870 | 144,000 |
| 2021/04/20 | 6,020 | 6,100 | 5,920 | 5,950 | 82,300 |
| 2021/04/19 | 6,120 | 6,240 | 6,050 | 6,080 | 65,900 |
| 2021/04/16 | 6,170 | 6,220 | 5,980 | 6,140 | 121,200 |
| 2021/04/15 | 6,230 | 6,280 | 6,140 | 6,170 | 42,600 |
| 2021/04/14 | 6,460 | 6,460 | 6,210 | 6,220 | 103,300 |
| 2021/04/13 | 6,410 | 6,570 | 6,360 | 6,460 | 121,200 |
| 2021/04/12 | 6,340 | 6,590 | 6,340 | 6,460 | 206,100 |
| 2021/04/09 | 6,220 | 6,330 | 6,140 | 6,320 | 125,700 |
| 2021/04/08 | 6,290 | 6,320 | 6,120 | 6,160 | 125,900 |
| 2021/04/07 | 6,110 | 6,370 | 6,100 | 6,340 | 182,300 |
| 2021/04/06 | 6,120 | 6,170 | 6,040 | 6,130 | 60,900 |
| 2021/04/05 | 6,180 | 6,390 | 6,070 | 6,110 | 95,700 |
| 2021/04/02 | 6,150 | 6,270 | 6,090 | 6,180 | 100,900 |
| 2021/04/01 | 6,090 | 6,220 | 6,030 | 6,150 | 124,700 |
| 2021/03/31 | 5,990 | 6,160 | 5,900 | 6,090 | 87,800 |
| 2021/03/30 | 5,990 | 6,160 | 5,960 | 6,050 | 97,700 |
| 2021/03/29 | 6,150 | 6,150 | 5,880 | 5,940 | 104,100 |
| 2021/03/26 | 5,940 | 6,140 | 5,850 | 6,140 | 93,600 |
| 2021/03/25 | 5,860 | 5,990 | 5,800 | 5,980 | 42,500 |
| 2021/03/24 | 6,040 | 6,050 | 5,800 | 5,920 | 98,500 |
| 2021/03/23 | 6,070 | 6,290 | 6,040 | 6,060 | 113,400 |
| 2021/03/22 | 6,230 | 6,230 | 6,040 | 6,070 | 55,900 |
| 2021/03/19 | 6,080 | 6,260 | 6,060 | 6,230 | 101,900 |
| 2021/03/18 | 6,080 | 6,300 | 5,990 | 6,230 | 181,300 |
| 2021/03/17 | 5,940 | 6,170 | 5,930 | 6,080 | 142,000 |
| 2021/03/16 | 5,850 | 5,940 | 5,790 | 5,930 | 70,800 |
| 2021/03/15 | 5,990 | 5,990 | 5,750 | 5,780 | 87,200 |
| 2021/03/12 | 5,970 | 6,100 | 5,870 | 5,970 | 115,000 |
| 2021/03/11 | 5,880 | 5,960 | 5,820 | 5,930 | 55,100 |
| 2021/03/10 | 5,890 | 5,970 | 5,780 | 5,840 | 173,000 |
| 2021/03/09 | 5,980 | 6,080 | 5,910 | 6,040 | 82,200 |
| 2021/03/08 | 6,420 | 6,520 | 5,900 | 6,040 | 233,700 |
| 2021/03/05 | 6,020 | 6,420 | 6,010 | 6,320 | 249,100 |
| 2021/03/04 | 6,100 | 6,130 | 6,010 | 6,010 | 175,600 |
| 2021/03/03 | 6,180 | 6,540 | 6,180 | 6,190 | 137,100 |
| 2021/03/02 | 5,770 | 6,220 | 5,770 | 6,160 | 73,000 |
| 2021/03/01 | 6,000 | 6,050 | 5,750 | 5,810 | 37,000 |
| 2021/02/26 | 5,960 | 6,060 | 5,840 | 5,860 | 52,200 |
| 2021/02/25 | 6,020 | 6,160 | 5,920 | 6,060 | 70,800 |
| 2021/02/24 | 6,060 | 6,160 | 5,960 | 5,960 | 78,200 |
| 2021/02/22 | 6,410 | 6,510 | 5,990 | 6,150 | 113,400 |
| 2021/02/19 | 6,530 | 6,650 | 6,110 | 6,360 | 343,400 |
| 2021/02/18 | 7,060 | 7,490 | 7,060 | 7,340 | 69,200 |
| 2021/02/17 | 7,050 | 7,200 | 6,980 | 7,010 | 53,300 |
| 2021/02/16 | 7,050 | 7,490 | 6,980 | 7,170 | 75,300 |
| 2021/02/15 | 7,190 | 7,200 | 6,970 | 7,030 | 97,500 |
| 2021/02/12 | 6,620 | 7,220 | 6,620 | 7,220 | 122,000 |
| 2021/02/10 | 6,000 | 6,430 | 5,920 | 6,220 | 73,400 |
| 2021/02/09 | 6,080 | 6,230 | 5,990 | 6,000 | 56,000 |
| 2021/02/08 | 5,930 | 6,150 | 5,840 | 6,120 | 62,400 |
| 2021/02/05 | 6,140 | 6,150 | 5,870 | 5,990 | 43,900 |
| 2021/02/04 | 6,010 | 6,350 | 5,810 | 5,940 | 109,500 |
| 2021/02/03 | 6,250 | 6,270 | 5,780 | 6,110 | 199,600 |
| 2021/02/02 | 5,750 | 6,150 | 5,650 | 6,150 | 302,200 |
| 2021/02/01 | 5,080 | 5,230 | 4,970 | 5,150 | 23,900 |
| 2021/01/29 | 5,370 | 5,450 | 5,150 | 5,180 | 35,200 |
| 2021/01/28 | 5,280 | 5,450 | 5,180 | 5,280 | 47,400 |
| 2021/01/27 | 5,260 | 5,520 | 5,250 | 5,480 | 45,500 |
| 2021/01/26 | 5,480 | 5,520 | 5,140 | 5,210 | 69,000 |
| 2021/01/25 | 5,450 | 5,790 | 5,450 | 5,540 | 89,700 |
| 2021/01/22 | 5,280 | 5,490 | 5,270 | 5,430 | 35,800 |
| 2021/01/21 | 5,560 | 5,610 | 5,260 | 5,340 | 78,600 |
| 2021/01/20 | 5,130 | 5,500 | 5,040 | 5,460 | 94,600 |
| 2021/01/19 | 5,050 | 5,130 | 4,985 | 5,030 | 24,200 |
| 2021/01/18 | 4,900 | 5,090 | 4,900 | 5,090 | 23,100 |
| 2021/01/15 | 4,835 | 5,030 | 4,800 | 5,000 | 42,300 |
| 2021/01/14 | 4,950 | 4,995 | 4,800 | 4,835 | 54,300 |
| 2021/01/13 | 4,885 | 5,080 | 4,885 | 5,050 | 22,600 |
| 2021/01/12 | 5,090 | 5,130 | 4,815 | 4,950 | 85,300 |
| 2021/01/08 | 5,140 | 5,270 | 4,980 | 5,210 | 63,300 |
| 2021/01/07 | 5,370 | 5,370 | 5,110 | 5,130 | 54,100 |
| 2021/01/06 | 5,190 | 5,370 | 5,190 | 5,370 | 29,200 |
| 2021/01/05 | 5,200 | 5,310 | 5,140 | 5,180 | 36,000 |
| 2021/01/04 | 5,360 | 5,380 | 5,080 | 5,260 | 56,900 |