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
2023/12/29 2,964 3,035 2,942 3,005 271,100
2023/12/28 2,996 3,010 2,946 2,969 309,000
2023/12/27 2,921 3,010 2,894 2,967 371,000
2023/12/26 2,935 2,971 2,878 2,922 474,200
2023/12/25 3,095 3,095 2,860 2,923 691,300
2023/12/22 3,140 3,140 3,055 3,100 337,400
2023/12/21 3,170 3,190 3,120 3,155 335,700
2023/12/20 3,260 3,295 3,110 3,170 488,200
2023/12/19 3,170 3,255 3,170 3,240 300,100
2023/12/18 3,160 3,245 3,155 3,215 384,800
2023/12/15 3,120 3,235 3,095 3,195 1,182,800
2023/12/14 3,135 3,160 3,025 3,065 374,400
2023/12/13 3,040 3,075 2,968 3,025 327,600
2023/12/12 3,150 3,150 2,994 3,010 518,100
2023/12/11 3,020 3,150 3,020 3,150 576,700
2023/12/08 2,979 3,040 2,944 2,972 579,700
2023/12/07 2,926 2,989 2,870 2,929 460,400
2023/12/06 2,885 2,987 2,885 2,954 385,800
2023/12/05 2,850 2,918 2,834 2,870 416,400
2023/12/04 2,761 2,843 2,735 2,820 333,100
2023/12/01 2,871 2,875 2,799 2,811 294,900
2023/11/30 2,895 2,940 2,840 2,875 256,600
2023/11/29 2,895 2,935 2,886 2,917 207,200
2023/11/28 2,899 2,972 2,865 2,875 328,500
2023/11/27 2,914 2,990 2,866 2,887 254,800
2023/11/24 2,880 3,015 2,880 2,931 423,900
2023/11/22 2,940 2,944 2,827 2,879 273,400
2023/11/21 2,812 2,930 2,806 2,909 412,900
2023/11/20 2,691 2,826 2,669 2,806 317,200
2023/11/17 2,663 2,698 2,641 2,692 281,100
2023/11/16 2,832 2,832 2,681 2,690 293,100
2023/11/15 2,900 2,914 2,764 2,816 474,600
2023/11/14 2,898 2,900 2,806 2,862 511,400
2023/11/13 3,030 3,035 2,824 2,848 678,900
2023/11/10 2,845 3,070 2,791 3,025 1,214,900
2023/11/09 2,900 3,045 2,875 3,015 801,300
2023/11/08 2,862 2,897 2,795 2,850 422,500
2023/11/07 2,758 2,790 2,734 2,762 431,700
2023/11/06 2,723 2,906 2,718 2,852 703,100
2023/11/02 2,521 2,586 2,483 2,573 435,000
2023/11/01 2,541 2,541 2,447 2,471 622,200
2023/10/31 2,475 2,560 2,461 2,557 306,500
2023/10/30 2,458 2,544 2,453 2,525 434,900
2023/10/27 2,400 2,478 2,356 2,478 384,300
2023/10/26 2,400 2,496 2,374 2,400 591,900
2023/10/25 2,438 2,479 2,367 2,443 675,800
2023/10/24 2,227 2,416 2,214 2,391 1,361,400
2023/10/23 2,262 2,263 2,101 2,127 1,200,600
2023/10/20 2,361 2,361 2,261 2,312 1,099,100
2023/10/19 2,500 2,500 2,360 2,385 645,900
2023/10/18 2,640 2,640 2,523 2,574 247,100
2023/10/17 2,631 2,708 2,622 2,654 427,900
2023/10/16 2,624 2,631 2,576 2,584 340,400
2023/10/13 2,750 2,770 2,680 2,689 206,100
2023/10/12 2,756 2,789 2,732 2,765 237,200
2023/10/11 2,794 2,849 2,757 2,757 289,800
2023/10/10 2,762 2,798 2,733 2,753 280,600
2023/10/06 2,753 2,788 2,708 2,728 164,800
2023/10/05 2,640 2,813 2,640 2,803 475,900
2023/10/04 2,600 2,665 2,588 2,605 283,000
2023/10/03 2,624 2,672 2,619 2,650 283,100
2023/10/02 2,631 2,689 2,600 2,641 270,800
2023/09/29 2,618 2,632 2,585 2,603 213,800
2023/09/28 2,661 2,677 2,591 2,619 270,700
2023/09/27 2,600 2,653 2,593 2,614 328,500
2023/09/26 2,663 2,710 2,626 2,630 319,900
2023/09/25 2,638 2,685 2,618 2,645 365,400
2023/09/22 2,542 2,684 2,514 2,642 577,400
2023/09/21 2,766 2,766 2,554 2,591 664,800
2023/09/20 2,845 2,848 2,769 2,771 314,000
2023/09/19 2,978 3,005 2,847 2,865 354,900
2023/09/15 3,025 3,025 2,967 2,999 200,600
2023/09/14 3,010 3,035 2,983 3,015 136,000
2023/09/13 2,994 3,030 2,987 3,015 118,300
2023/09/12 2,990 3,035 2,986 2,995 133,200
2023/09/11 2,950 3,050 2,938 2,972 198,100
2023/09/08 2,914 2,993 2,910 2,932 221,900
2023/09/07 2,981 2,985 2,910 2,933 177,000
2023/09/06 3,020 3,035 2,991 3,015 124,900
2023/09/05 2,994 3,040 2,987 3,020 183,900
2023/09/04 2,956 3,040 2,950 2,974 184,500
2023/09/01 2,917 2,961 2,908 2,953 143,200
2023/08/31 2,896 2,921 2,864 2,911 160,900
2023/08/30 2,985 2,985 2,888 2,897 136,500
2023/08/29 2,924 2,985 2,909 2,983 206,300
2023/08/28 2,927 2,940 2,907 2,912 116,100
2023/08/25 2,827 2,914 2,820 2,892 136,300
2023/08/24 2,827 2,870 2,827 2,846 137,300
2023/08/23 2,782 2,836 2,773 2,827 166,300
2023/08/22 2,865 2,870 2,765 2,770 209,200
2023/08/21 2,788 2,869 2,781 2,861 223,500
2023/08/18 2,785 2,823 2,766 2,787 158,700
2023/08/17 2,855 2,898 2,828 2,835 205,400
2023/08/16 2,835 2,904 2,835 2,893 163,500
2023/08/15 2,865 2,905 2,861 2,881 216,100
2023/08/14 2,900 2,984 2,876 2,876 284,800
2023/08/10 2,980 3,085 2,831 2,897 935,400
2023/08/09 2,700 2,753 2,682 2,730 220,800
2023/08/08 2,775 2,790 2,697 2,709 340,700
2023/08/07 2,671 2,759 2,640 2,758 254,400
2023/08/04 2,744 2,748 2,670 2,688 307,200
2023/08/03 2,731 2,797 2,728 2,754 247,700
2023/08/02 2,768 2,772 2,724 2,758 331,600
2023/08/01 2,886 2,908 2,788 2,801 256,700
2023/07/31 2,860 2,889 2,833 2,886 272,100
2023/07/28 2,786 2,874 2,744 2,835 417,800
2023/07/27 2,802 2,885 2,785 2,875 220,800
2023/07/26 2,830 2,851 2,823 2,841 121,400
2023/07/25 2,919 2,919 2,833 2,836 237,600
2023/07/24 2,910 2,928 2,881 2,919 173,500
2023/07/21 2,913 2,913 2,865 2,890 117,400
2023/07/20 2,915 2,930 2,880 2,922 200,000
2023/07/19 2,939 2,971 2,927 2,963 159,000
2023/07/18 2,982 3,010 2,860 2,889 350,400
2023/07/14 2,990 3,055 2,947 2,962 221,700
2023/07/13 2,871 2,998 2,869 2,984 417,800
2023/07/12 2,916 2,916 2,840 2,853 242,800
2023/07/11 2,924 2,977 2,881 2,904 275,300
2023/07/10 2,930 2,966 2,874 2,884 425,300
2023/07/07 3,130 3,130 2,973 2,980 491,700
2023/07/06 3,275 3,295 3,135 3,135 314,400
2023/07/05 3,280 3,295 3,250 3,285 210,900
2023/07/04 3,340 3,340 3,295 3,305 168,500
2023/07/03 3,315 3,335 3,300 3,325 236,900
2023/06/30 3,235 3,285 3,225 3,265 208,700
2023/06/29 3,205 3,285 3,205 3,285 268,400
2023/06/28 3,150 3,210 3,150 3,210 212,100
2023/06/27 3,130 3,135 3,035 3,100 249,900
2023/06/26 3,200 3,230 3,140 3,165 210,100
2023/06/23 3,230 3,255 3,160 3,200 336,000
2023/06/22 3,215 3,260 3,195 3,230 306,200
2023/06/21 3,270 3,285 3,215 3,230 389,600
2023/06/20 3,240 3,315 3,220 3,280 322,500
2023/06/19 3,245 3,265 3,160 3,235 317,200
2023/06/16 3,110 3,255 3,110 3,250 602,700
2023/06/15 3,115 3,120 3,065 3,080 229,800
2023/06/14 3,050 3,110 3,020 3,095 278,100
2023/06/13 3,065 3,145 3,065 3,075 343,300
2023/06/12 3,040 3,085 3,025 3,060 177,200
2023/06/09 3,085 3,085 3,010 3,025 255,000
2023/06/08 3,050 3,085 3,010 3,015 294,400
2023/06/07 3,150 3,160 3,060 3,100 250,000
2023/06/06 3,125 3,190 3,110 3,160 355,100
2023/06/05 3,180 3,185 3,075 3,110 267,600
2023/06/02 3,060 3,165 3,050 3,145 490,300
2023/06/01 3,015 3,085 2,870 3,025 293,300
2023/05/31 3,010 3,045 2,946 3,025 517,100
2023/05/30 2,830 2,964 2,830 2,957 333,400
2023/05/29 2,844 2,877 2,820 2,852 285,300
2023/05/26 2,758 2,834 2,750 2,794 424,800
2023/05/25 2,869 2,886 2,764 2,773 444,900
2023/05/24 2,943 2,950 2,869 2,893 323,700
2023/05/23 3,025 3,045 2,970 2,993 321,200
2023/05/22 3,020 3,060 2,990 3,015 206,900
2023/05/19 3,045 3,060 2,981 3,030 297,100
2023/05/18 3,130 3,130 2,989 3,035 453,700
2023/05/17 3,030 3,145 3,010 3,135 584,300
2023/05/16 2,912 3,030 2,875 3,015 481,800
2023/05/15 2,786 2,874 2,782 2,864 361,900
2023/05/12 2,890 2,890 2,729 2,826 829,900
2023/05/11 2,869 2,924 2,867 2,903 387,400
2023/05/10 2,931 2,931 2,841 2,853 341,800
2023/05/09 2,863 2,930 2,854 2,927 358,100
2023/05/08 2,899 2,921 2,847 2,875 270,200
2023/05/02 2,844 2,890 2,819 2,880 360,100
2023/05/01 2,985 2,985 2,847 2,858 433,700
2023/04/28 2,952 2,978 2,940 2,953 391,400
2023/04/27 2,973 3,005 2,917 2,952 3,064,200
2023/04/26 2,980 2,981 2,909 2,923 438,800
2023/04/25 3,015 3,045 2,976 2,995 287,700
2023/04/24 2,974 3,010 2,969 3,000 267,700
2023/04/21 3,070 3,090 2,923 2,968 574,500
2023/04/20 3,050 3,075 3,035 3,045 206,800
2023/04/19 3,045 3,065 3,020 3,050 198,900
2023/04/18 3,060 3,085 3,035 3,065 256,500
2023/04/17 3,075 3,080 3,015 3,015 269,300
2023/04/14 3,130 3,150 3,060 3,085 283,400
2023/04/13 3,120 3,165 3,065 3,100 415,300
2023/04/12 3,075 3,120 3,075 3,100 301,500
2023/04/11 3,070 3,110 3,035 3,060 328,200
2023/04/10 3,035 3,080 3,005 3,065 375,400
2023/04/07 3,150 3,160 3,045 3,050 248,400
2023/04/06 3,090 3,145 3,070 3,140 294,600
2023/04/05 3,170 3,185 3,065 3,090 341,500
2023/04/04 3,125 3,180 3,115 3,150 361,400
2023/04/03 3,125 3,180 3,090 3,105 484,700
2023/03/31 3,070 3,095 3,015 3,070 306,000
2023/03/30 3,055 3,080 3,005 3,070 315,000
2023/03/29 3,090 3,120 3,050 3,055 538,800
2023/03/28 3,100 3,160 3,050 3,090 689,300
2023/03/27 2,970 3,055 2,949 3,045 535,500
2023/03/24 3,015 3,035 2,988 2,994 482,900
2023/03/23 3,015 3,020 2,963 2,988 693,200
2023/03/22 2,940 2,998 2,924 2,990 673,000
2023/03/20 2,931 2,946 2,853 2,860 560,300
2023/03/17 2,950 2,988 2,904 2,904 1,244,800
2023/03/16 3,005 3,040 2,905 2,946 963,000
2023/03/15 3,090 3,095 3,000 3,045 891,500
2023/03/14 3,045 3,105 3,000 3,065 5,882,000
2023/03/13 3,065 3,160 3,055 3,115 937,900
2023/03/10 3,140 3,140 3,055 3,095 806,200
2023/03/09 3,065 3,180 3,050 3,180 1,284,100
2023/03/08 3,050 3,085 3,015 3,050 757,200
2023/03/07 3,160 3,160 3,045 3,060 982,200
2023/03/06 3,205 3,210 3,160 3,180 991,100
2023/03/03 3,175 3,230 3,135 3,195 1,670,400
2023/03/02 3,055 3,175 3,035 3,160 4,608,900
2023/03/01 3,235 3,310 3,080 3,090 3,113,100
2023/02/28 3,190 3,320 3,185 3,280 1,183,900
2023/02/27 3,215 3,250 3,145 3,155 779,400
2023/02/24 3,325 3,375 3,245 3,270 804,100
2023/02/22 3,360 3,430 3,280 3,355 1,500,900
2023/02/21 3,290 3,395 3,210 3,335 4,638,100
2023/02/20 3,500 3,645 3,375 3,530 316,000
2023/02/17 3,660 3,680 3,555 3,600 182,000
2023/02/16 3,670 3,720 3,600 3,695 195,100
2023/02/15 3,675 3,770 3,595 3,615 219,100
2023/02/14 3,705 3,710 3,610 3,660 189,300
2023/02/13 3,745 3,840 3,680 3,715 324,300
2023/02/10 3,505 3,785 3,425 3,630 507,900
2023/02/09 3,500 3,615 3,445 3,545 360,500
2023/02/08 3,420 3,445 3,360 3,435 159,400
2023/02/07 3,355 3,395 3,285 3,355 172,300
2023/02/06 3,485 3,500 3,375 3,395 124,400
2023/02/03 3,490 3,510 3,435 3,485 80,900
2023/02/02 3,460 3,530 3,450 3,515 115,300
2023/02/01 3,460 3,560 3,430 3,460 153,800
2023/01/31 3,465 3,505 3,445 3,455 115,900
2023/01/30 3,400 3,475 3,385 3,475 153,100
2023/01/27 3,350 3,440 3,340 3,405 174,800
2023/01/26 3,370 3,410 3,350 3,360 111,100
2023/01/25 3,260 3,375 3,255 3,365 85,400
2023/01/24 3,390 3,395 3,260 3,305 204,500
2023/01/23 3,295 3,405 3,280 3,395 148,700
2023/01/20 3,160 3,255 3,145 3,225 98,000
2023/01/19 3,025 3,200 3,010 3,165 154,400
2023/01/18 3,035 3,120 3,005 3,085 178,900
2023/01/17 3,130 3,160 3,020 3,035 205,000
2023/01/16 3,175 3,200 3,075 3,110 256,900
2023/01/13 3,270 3,270 3,205 3,240 89,500
2023/01/12 3,185 3,305 3,180 3,260 156,000
2023/01/11 3,280 3,305 3,205 3,220 133,500
2023/01/10 3,310 3,345 3,235 3,290 174,200
2023/01/06 3,175 3,285 3,150 3,275 106,700
2023/01/05 3,265 3,310 3,175 3,180 167,400
2023/01/04 3,340 3,340 3,180 3,215 163,300

このページの先頭へ