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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,345 | 3,400 | 3,320 | 3,340 | 144,900 |
| 2022/12/29 | 3,275 | 3,335 | 3,235 | 3,325 | 104,700 |
| 2022/12/28 | 3,200 | 3,275 | 3,185 | 3,235 | 121,900 |
| 2022/12/27 | 3,130 | 3,245 | 3,120 | 3,240 | 135,700 |
| 2022/12/26 | 3,125 | 3,170 | 3,070 | 3,090 | 127,500 |
| 2022/12/23 | 3,305 | 3,305 | 3,155 | 3,165 | 188,100 |
| 2022/12/22 | 3,305 | 3,320 | 3,235 | 3,305 | 136,700 |
| 2022/12/21 | 3,150 | 3,300 | 3,145 | 3,250 | 175,700 |
| 2022/12/20 | 3,285 | 3,310 | 3,105 | 3,150 | 257,700 |
| 2022/12/19 | 3,210 | 3,365 | 3,210 | 3,340 | 168,900 |
| 2022/12/16 | 3,195 | 3,260 | 3,125 | 3,225 | 239,300 |
| 2022/12/15 | 3,330 | 3,345 | 3,265 | 3,290 | 190,600 |
| 2022/12/14 | 3,350 | 3,435 | 3,260 | 3,350 | 199,400 |
| 2022/12/13 | 3,495 | 3,505 | 3,320 | 3,345 | 338,800 |
| 2022/12/12 | 3,415 | 3,545 | 3,410 | 3,510 | 217,400 |
| 2022/12/09 | 3,395 | 3,455 | 3,360 | 3,435 | 206,100 |
| 2022/12/08 | 3,295 | 3,365 | 3,255 | 3,335 | 150,400 |
| 2022/12/07 | 3,250 | 3,320 | 3,230 | 3,315 | 87,400 |
| 2022/12/06 | 3,220 | 3,330 | 3,220 | 3,275 | 110,500 |
| 2022/12/05 | 3,240 | 3,295 | 3,215 | 3,265 | 93,200 |
| 2022/12/02 | 3,300 | 3,305 | 3,215 | 3,225 | 139,600 |
| 2022/12/01 | 3,280 | 3,360 | 3,230 | 3,355 | 334,900 |
| 2022/11/30 | 3,135 | 3,210 | 3,125 | 3,205 | 162,900 |
| 2022/11/29 | 3,100 | 3,165 | 3,080 | 3,160 | 136,200 |
| 2022/11/28 | 3,165 | 3,210 | 3,125 | 3,130 | 130,400 |
| 2022/11/25 | 3,115 | 3,155 | 3,060 | 3,130 | 200,700 |
| 2022/11/24 | 2,975 | 3,095 | 2,950 | 3,060 | 302,800 |
| 2022/11/22 | 2,926 | 2,970 | 2,889 | 2,899 | 249,800 |
| 2022/11/21 | 2,921 | 2,944 | 2,867 | 2,926 | 302,800 |
| 2022/11/18 | 3,015 | 3,040 | 2,913 | 2,925 | 515,600 |
| 2022/11/17 | 3,070 | 3,115 | 2,999 | 3,050 | 237,000 |
| 2022/11/16 | 3,100 | 3,155 | 2,925 | 3,070 | 642,000 |
| 2022/11/15 | 3,265 | 3,280 | 3,130 | 3,240 | 333,700 |
| 2022/11/14 | 3,395 | 3,400 | 3,300 | 3,305 | 307,600 |
| 2022/11/11 | 3,245 | 3,425 | 3,100 | 3,375 | 740,300 |
| 2022/11/10 | 3,035 | 3,040 | 2,965 | 3,005 | 377,200 |
| 2022/11/09 | 3,000 | 3,040 | 2,910 | 2,983 | 394,500 |
| 2022/11/08 | 3,040 | 3,090 | 3,025 | 3,050 | 168,000 |
| 2022/11/07 | 2,956 | 3,035 | 2,941 | 3,025 | 269,400 |
| 2022/11/04 | 2,890 | 2,983 | 2,871 | 2,936 | 281,100 |
| 2022/11/02 | 2,924 | 2,957 | 2,865 | 2,920 | 260,600 |
| 2022/11/01 | 2,937 | 2,965 | 2,860 | 2,924 | 206,200 |
| 2022/10/31 | 2,905 | 2,920 | 2,836 | 2,887 | 273,000 |
| 2022/10/28 | 2,703 | 2,865 | 2,677 | 2,838 | 358,900 |
| 2022/10/27 | 2,616 | 2,748 | 2,589 | 2,715 | 215,800 |
| 2022/10/26 | 2,580 | 2,696 | 2,564 | 2,660 | 349,900 |
| 2022/10/25 | 2,466 | 2,534 | 2,450 | 2,534 | 122,800 |
| 2022/10/24 | 2,420 | 2,461 | 2,389 | 2,456 | 105,200 |
| 2022/10/21 | 2,420 | 2,449 | 2,371 | 2,436 | 125,100 |
| 2022/10/20 | 2,364 | 2,398 | 2,345 | 2,370 | 92,100 |
| 2022/10/19 | 2,450 | 2,465 | 2,390 | 2,398 | 99,900 |
| 2022/10/18 | 2,428 | 2,485 | 2,386 | 2,437 | 281,500 |
| 2022/10/17 | 2,372 | 2,372 | 2,299 | 2,328 | 147,000 |
| 2022/10/14 | 2,400 | 2,430 | 2,364 | 2,410 | 125,700 |
| 2022/10/13 | 2,359 | 2,399 | 2,356 | 2,360 | 190,900 |
| 2022/10/12 | 2,223 | 2,359 | 2,223 | 2,347 | 266,000 |
| 2022/10/11 | 2,229 | 2,254 | 2,202 | 2,215 | 200,000 |
| 2022/10/07 | 2,300 | 2,326 | 2,210 | 2,229 | 210,600 |
| 2022/10/06 | 2,349 | 2,373 | 2,341 | 2,350 | 137,000 |
| 2022/10/05 | 2,440 | 2,445 | 2,337 | 2,346 | 155,800 |
| 2022/10/04 | 2,367 | 2,439 | 2,355 | 2,430 | 159,000 |
| 2022/10/03 | 2,340 | 2,385 | 2,260 | 2,317 | 302,300 |
| 2022/09/30 | 2,430 | 2,460 | 2,378 | 2,440 | 329,300 |
| 2022/09/29 | 2,418 | 2,502 | 2,380 | 2,380 | 187,300 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 4,670 | 4,885 | 4,645 | 4,710 | 152,400 |
| 2022/09/27 | 4,700 | 4,705 | 4,620 | 4,650 | 117,400 |
| 2022/09/26 | 4,655 | 4,725 | 4,595 | 4,675 | 137,000 |
| 2022/09/22 | 4,770 | 4,840 | 4,725 | 4,755 | 108,300 |
| 2022/09/21 | 4,960 | 4,960 | 4,860 | 4,900 | 85,400 |
| 2022/09/20 | 4,845 | 4,940 | 4,795 | 4,895 | 106,500 |
| 2022/09/16 | 4,900 | 4,910 | 4,835 | 4,840 | 103,900 |
| 2022/09/15 | 5,250 | 5,250 | 4,990 | 5,000 | 75,400 |
| 2022/09/14 | 5,200 | 5,220 | 5,120 | 5,170 | 106,600 |
| 2022/09/13 | 5,300 | 5,310 | 5,220 | 5,270 | 50,700 |
| 2022/09/12 | 5,350 | 5,370 | 5,270 | 5,300 | 52,400 |
| 2022/09/09 | 5,360 | 5,400 | 5,290 | 5,330 | 40,700 |
| 2022/09/08 | 5,250 | 5,290 | 5,160 | 5,240 | 81,800 |
| 2022/09/07 | 5,260 | 5,300 | 5,040 | 5,120 | 60,900 |
| 2022/09/06 | 5,180 | 5,370 | 5,170 | 5,300 | 100,900 |
| 2022/09/05 | 5,220 | 5,220 | 5,050 | 5,120 | 103,800 |
| 2022/09/02 | 5,470 | 5,530 | 5,290 | 5,340 | 73,700 |
| 2022/09/01 | 5,590 | 5,590 | 5,440 | 5,470 | 59,800 |
| 2022/08/31 | 5,540 | 5,580 | 5,390 | 5,580 | 72,100 |
| 2022/08/30 | 5,370 | 5,620 | 5,320 | 5,540 | 98,800 |
| 2022/08/29 | 5,300 | 5,400 | 5,280 | 5,340 | 73,800 |
| 2022/08/26 | 5,300 | 5,510 | 5,290 | 5,460 | 113,600 |
| 2022/08/25 | 5,230 | 5,350 | 5,190 | 5,290 | 71,500 |
| 2022/08/24 | 5,350 | 5,350 | 5,220 | 5,230 | 57,000 |
| 2022/08/23 | 5,270 | 5,310 | 5,210 | 5,300 | 66,100 |
| 2022/08/22 | 5,270 | 5,400 | 5,250 | 5,370 | 42,400 |
| 2022/08/19 | 5,410 | 5,460 | 5,320 | 5,370 | 49,000 |
| 2022/08/18 | 5,200 | 5,430 | 5,180 | 5,400 | 59,300 |
| 2022/08/17 | 5,270 | 5,290 | 5,160 | 5,230 | 50,300 |
| 2022/08/16 | 5,250 | 5,340 | 5,220 | 5,250 | 55,900 |
| 2022/08/15 | 5,320 | 5,430 | 5,240 | 5,290 | 123,100 |
| 2022/08/12 | 5,500 | 5,670 | 5,220 | 5,270 | 249,900 |
| 2022/08/10 | 4,960 | 5,020 | 4,890 | 4,990 | 95,200 |
| 2022/08/09 | 4,890 | 5,040 | 4,865 | 5,030 | 91,400 |
| 2022/08/08 | 4,835 | 4,925 | 4,775 | 4,905 | 83,300 |
| 2022/08/05 | 4,960 | 5,030 | 4,825 | 4,845 | 109,500 |
| 2022/08/04 | 4,900 | 5,000 | 4,865 | 4,960 | 116,600 |
| 2022/08/03 | 4,800 | 4,905 | 4,800 | 4,855 | 43,200 |
| 2022/08/02 | 4,895 | 4,955 | 4,820 | 4,820 | 70,400 |
| 2022/08/01 | 4,650 | 4,950 | 4,635 | 4,895 | 135,200 |
| 2022/07/29 | 4,855 | 4,865 | 4,635 | 4,670 | 180,200 |
| 2022/07/28 | 4,950 | 4,955 | 4,780 | 4,855 | 91,100 |
| 2022/07/27 | 4,990 | 5,040 | 4,825 | 4,880 | 138,600 |
| 2022/07/26 | 4,680 | 5,030 | 4,635 | 4,955 | 458,400 |
| 2022/07/25 | 4,525 | 4,575 | 4,495 | 4,565 | 87,500 |
| 2022/07/22 | 4,475 | 4,540 | 4,460 | 4,500 | 82,100 |
| 2022/07/21 | 4,465 | 4,545 | 4,420 | 4,480 | 106,900 |
| 2022/07/20 | 4,360 | 4,445 | 4,335 | 4,420 | 82,500 |
| 2022/07/19 | 4,300 | 4,340 | 4,190 | 4,295 | 132,400 |
| 2022/07/15 | 4,290 | 4,365 | 4,235 | 4,300 | 161,200 |
| 2022/07/14 | 4,155 | 4,320 | 4,070 | 4,310 | 158,900 |
| 2022/07/13 | 4,130 | 4,285 | 4,115 | 4,220 | 146,300 |
| 2022/07/12 | 3,975 | 4,160 | 3,945 | 4,135 | 213,800 |
| 2022/07/11 | 4,000 | 4,025 | 3,875 | 3,945 | 100,800 |
| 2022/07/08 | 4,000 | 4,065 | 3,935 | 3,985 | 98,100 |
| 2022/07/07 | 3,930 | 4,035 | 3,850 | 3,965 | 118,500 |
| 2022/07/06 | 3,900 | 4,005 | 3,845 | 3,935 | 122,200 |
| 2022/07/05 | 3,830 | 3,895 | 3,805 | 3,875 | 82,900 |
| 2022/07/04 | 3,740 | 3,815 | 3,700 | 3,785 | 86,600 |
| 2022/07/01 | 3,765 | 3,940 | 3,705 | 3,725 | 146,500 |
| 2022/06/30 | 3,840 | 3,915 | 3,755 | 3,780 | 294,500 |
| 2022/06/29 | 3,665 | 3,710 | 3,585 | 3,700 | 122,400 |
| 2022/06/28 | 3,725 | 3,800 | 3,700 | 3,800 | 92,100 |
| 2022/06/27 | 3,730 | 3,755 | 3,610 | 3,745 | 103,600 |
| 2022/06/24 | 3,545 | 3,750 | 3,545 | 3,710 | 212,900 |
| 2022/06/23 | 3,375 | 3,510 | 3,375 | 3,445 | 95,900 |
| 2022/06/22 | 3,530 | 3,540 | 3,355 | 3,405 | 121,400 |
| 2022/06/21 | 3,200 | 3,400 | 3,195 | 3,355 | 153,700 |
| 2022/06/20 | 3,235 | 3,280 | 3,140 | 3,180 | 153,900 |
| 2022/06/17 | 3,125 | 3,240 | 3,015 | 3,080 | 268,200 |
| 2022/06/16 | 3,445 | 3,450 | 3,185 | 3,195 | 187,800 |
| 2022/06/15 | 3,180 | 3,185 | 3,055 | 3,095 | 224,100 |
| 2022/06/14 | 3,300 | 3,315 | 3,175 | 3,200 | 282,900 |
| 2022/06/13 | 3,375 | 3,470 | 3,345 | 3,360 | 316,000 |
| 2022/06/10 | 3,850 | 3,850 | 3,570 | 3,585 | 219,800 |
| 2022/06/09 | 3,930 | 3,935 | 3,785 | 3,870 | 169,100 |
| 2022/06/08 | 4,080 | 4,100 | 3,915 | 3,965 | 172,100 |
| 2022/06/07 | 4,210 | 4,250 | 4,045 | 4,055 | 94,500 |
| 2022/06/06 | 3,990 | 4,205 | 3,955 | 4,200 | 146,600 |
| 2022/06/03 | 4,140 | 4,175 | 4,015 | 4,020 | 130,600 |
| 2022/06/02 | 4,145 | 4,175 | 4,010 | 4,080 | 114,900 |
| 2022/06/01 | 4,180 | 4,280 | 4,060 | 4,105 | 286,000 |
| 2022/05/31 | 4,125 | 4,370 | 4,040 | 4,250 | 714,200 |
| 2022/05/30 | 4,245 | 4,340 | 4,160 | 4,220 | 289,900 |
| 2022/05/27 | 4,150 | 4,180 | 3,985 | 4,030 | 149,000 |
| 2022/05/26 | 4,090 | 4,275 | 4,090 | 4,170 | 140,600 |
| 2022/05/25 | 4,170 | 4,290 | 4,100 | 4,160 | 183,400 |
| 2022/05/24 | 4,130 | 4,210 | 4,040 | 4,090 | 127,000 |
| 2022/05/23 | 4,070 | 4,115 | 3,945 | 4,105 | 180,400 |
| 2022/05/20 | 4,025 | 4,160 | 3,825 | 4,085 | 326,300 |
| 2022/05/19 | 4,120 | 4,280 | 3,795 | 3,900 | 628,900 |
| 2022/05/18 | 4,730 | 4,730 | 4,055 | 4,115 | 629,000 |
| 2022/05/17 | 4,905 | 4,905 | 4,715 | 4,755 | 84,700 |
| 2022/05/16 | 4,810 | 5,120 | 4,785 | 4,910 | 231,800 |
| 2022/05/13 | 4,455 | 4,810 | 4,410 | 4,670 | 169,100 |
| 2022/05/12 | 4,580 | 4,675 | 4,335 | 4,350 | 165,700 |
| 2022/05/11 | 4,515 | 4,710 | 4,455 | 4,650 | 60,000 |
| 2022/05/10 | 4,740 | 4,745 | 4,405 | 4,495 | 121,200 |
| 2022/05/09 | 4,925 | 4,925 | 4,720 | 4,740 | 86,500 |
| 2022/05/06 | 4,880 | 4,955 | 4,805 | 4,885 | 61,900 |
| 2022/05/02 | 5,100 | 5,100 | 4,810 | 4,860 | 76,000 |
| 2022/04/28 | 4,955 | 5,140 | 4,870 | 5,130 | 83,400 |
| 2022/04/27 | 4,875 | 4,970 | 4,800 | 4,945 | 76,700 |
| 2022/04/26 | 4,850 | 4,995 | 4,845 | 4,980 | 69,100 |
| 2022/04/25 | 4,605 | 4,865 | 4,605 | 4,845 | 66,200 |
| 2022/04/22 | 4,660 | 4,780 | 4,560 | 4,670 | 62,700 |
| 2022/04/21 | 4,720 | 4,740 | 4,580 | 4,720 | 96,000 |
| 2022/04/20 | 4,770 | 4,935 | 4,685 | 4,800 | 95,200 |
| 2022/04/19 | 4,665 | 4,800 | 4,665 | 4,770 | 56,900 |
| 2022/04/18 | 4,600 | 4,675 | 4,575 | 4,665 | 59,000 |
| 2022/04/15 | 4,620 | 4,655 | 4,530 | 4,615 | 55,100 |
| 2022/04/14 | 4,720 | 4,750 | 4,645 | 4,705 | 42,700 |
| 2022/04/13 | 4,650 | 4,760 | 4,590 | 4,695 | 63,500 |
| 2022/04/12 | 4,890 | 4,900 | 4,545 | 4,580 | 118,400 |
| 2022/04/11 | 5,090 | 5,180 | 4,925 | 4,960 | 44,400 |
| 2022/04/08 | 5,060 | 5,080 | 4,985 | 5,050 | 37,600 |
| 2022/04/07 | 5,100 | 5,120 | 4,950 | 4,990 | 50,900 |
| 2022/04/06 | 5,000 | 5,180 | 4,800 | 5,140 | 73,300 |
| 2022/04/05 | 5,020 | 5,190 | 4,990 | 5,100 | 99,300 |
| 2022/04/04 | 4,835 | 4,985 | 4,825 | 4,950 | 47,800 |
| 2022/04/01 | 4,895 | 4,895 | 4,755 | 4,835 | 49,300 |
| 2022/03/31 | 5,050 | 5,070 | 4,755 | 4,860 | 112,500 |
| 2022/03/30 | 4,870 | 5,050 | 4,790 | 5,050 | 92,900 |
| 2022/03/29 | 4,670 | 4,780 | 4,545 | 4,730 | 82,200 |
| 2022/03/28 | 4,850 | 4,855 | 4,660 | 4,710 | 92,300 |
| 2022/03/25 | 5,290 | 5,310 | 4,900 | 4,915 | 106,600 |
| 2022/03/24 | 5,030 | 5,230 | 5,030 | 5,190 | 70,100 |
| 2022/03/23 | 4,995 | 5,170 | 4,890 | 5,120 | 141,600 |
| 2022/03/22 | 5,000 | 5,010 | 4,835 | 4,895 | 81,200 |
| 2022/03/18 | 4,935 | 5,040 | 4,895 | 4,945 | 88,900 |
| 2022/03/17 | 4,805 | 4,965 | 4,790 | 4,810 | 97,700 |
| 2022/03/16 | 4,930 | 4,930 | 4,665 | 4,665 | 68,300 |
| 2022/03/15 | 4,735 | 4,845 | 4,665 | 4,770 | 72,000 |
| 2022/03/14 | 4,920 | 4,955 | 4,670 | 4,695 | 68,300 |
| 2022/03/11 | 4,890 | 4,975 | 4,845 | 4,935 | 67,200 |
| 2022/03/10 | 4,965 | 5,050 | 4,885 | 4,890 | 61,400 |
| 2022/03/09 | 4,845 | 4,915 | 4,665 | 4,685 | 62,300 |
| 2022/03/08 | 4,715 | 4,980 | 4,695 | 4,780 | 82,100 |
| 2022/03/07 | 4,850 | 4,885 | 4,740 | 4,855 | 112,100 |
| 2022/03/04 | 5,220 | 5,240 | 4,965 | 5,060 | 118,600 |
| 2022/03/03 | 5,480 | 5,600 | 5,200 | 5,260 | 118,900 |
| 2022/03/02 | 5,410 | 5,540 | 5,300 | 5,380 | 166,200 |
| 2022/03/01 | 5,310 | 5,600 | 5,180 | 5,540 | 251,900 |
| 2022/02/28 | 5,010 | 5,230 | 4,965 | 5,150 | 199,300 |
| 2022/02/25 | 4,555 | 4,895 | 4,450 | 4,870 | 210,600 |
| 2022/02/24 | 4,485 | 4,510 | 4,250 | 4,360 | 162,500 |
| 2022/02/22 | 4,500 | 4,765 | 4,495 | 4,615 | 201,200 |
| 2022/02/21 | 4,350 | 4,635 | 4,285 | 4,530 | 144,500 |
| 2022/02/18 | 4,300 | 4,450 | 4,265 | 4,405 | 67,300 |
| 2022/02/17 | 4,345 | 4,420 | 4,280 | 4,350 | 86,400 |
| 2022/02/16 | 4,240 | 4,485 | 4,180 | 4,400 | 141,300 |
| 2022/02/15 | 4,430 | 4,430 | 4,065 | 4,085 | 251,600 |
| 2022/02/14 | 4,380 | 4,700 | 4,355 | 4,490 | 424,500 |
| 2022/02/10 | 4,000 | 4,115 | 3,960 | 4,050 | 154,900 |
| 2022/02/09 | 3,915 | 3,970 | 3,790 | 3,915 | 107,700 |
| 2022/02/08 | 3,900 | 4,025 | 3,800 | 3,855 | 117,500 |
| 2022/02/07 | 3,990 | 4,040 | 3,920 | 4,010 | 105,800 |
| 2022/02/04 | 4,005 | 4,140 | 3,975 | 4,130 | 108,600 |
| 2022/02/03 | 4,300 | 4,325 | 4,095 | 4,145 | 84,700 |
| 2022/02/02 | 4,245 | 4,390 | 4,225 | 4,355 | 41,500 |
| 2022/02/01 | 4,595 | 4,610 | 4,195 | 4,245 | 99,800 |
| 2022/01/31 | 4,125 | 4,440 | 4,120 | 4,415 | 103,100 |
| 2022/01/28 | 4,325 | 4,350 | 4,135 | 4,265 | 148,900 |
| 2022/01/27 | 4,500 | 4,505 | 4,285 | 4,315 | 139,200 |
| 2022/01/26 | 4,530 | 4,575 | 4,430 | 4,520 | 82,100 |
| 2022/01/25 | 4,610 | 4,750 | 4,520 | 4,565 | 143,800 |
| 2022/01/24 | 4,420 | 4,640 | 4,405 | 4,575 | 58,300 |
| 2022/01/21 | 4,445 | 4,520 | 4,380 | 4,490 | 75,400 |
| 2022/01/20 | 4,285 | 4,645 | 4,265 | 4,585 | 141,200 |
| 2022/01/19 | 4,620 | 4,680 | 4,265 | 4,305 | 150,100 |
| 2022/01/18 | 4,710 | 4,900 | 4,500 | 4,760 | 112,600 |
| 2022/01/17 | 5,030 | 5,030 | 4,725 | 4,770 | 68,500 |
| 2022/01/14 | 4,925 | 4,960 | 4,835 | 4,960 | 68,000 |
| 2022/01/13 | 5,410 | 5,440 | 5,010 | 5,010 | 60,200 |
| 2022/01/12 | 5,240 | 5,420 | 5,220 | 5,370 | 72,000 |
| 2022/01/11 | 5,100 | 5,160 | 5,060 | 5,140 | 40,900 |
| 2022/01/07 | 4,945 | 5,110 | 4,920 | 5,080 | 80,200 |
| 2022/01/06 | 4,900 | 4,995 | 4,785 | 4,925 | 179,100 |
| 2022/01/05 | 5,150 | 5,220 | 4,915 | 5,010 | 169,900 |
| 2022/01/04 | 5,420 | 5,440 | 5,250 | 5,290 | 69,600 |