3300 (株)アンビション DX ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 950 | 981 | 918 | 951 | 38,900 | 951 |
| 2024-04-25 | 978 | 994 | 943 | 950 | 28,900 | 950 |
| 2024-04-24 | 971 | 980 | 947 | 980 | 58,300 | 980 |
| 2024-04-23 | 971 | 998 | 953 | 976 | 78,200 | 976 |
| 2024-04-22 | 898 | 975 | 898 | 975 | 80,600 | 975 |
| 2024-04-19 | 896 | 905 | 880 | 892 | 19,700 | 892 |
| 2024-04-18 | 890 | 906 | 882 | 904 | 10,600 | 904 |
| 2024-04-17 | 896 | 900 | 880 | 892 | 6,700 | 892 |
| 2024-04-16 | 892 | 901 | 888 | 900 | 7,900 | 900 |
| 2024-04-15 | 904 | 904 | 896 | 903 | 3,200 | 903 |
| 2024-04-12 | 905 | 907 | 894 | 904 | 7,700 | 904 |
| 2024-04-11 | 899 | 904 | 889 | 899 | 5,100 | 899 |
| 2024-04-10 | 901 | 911 | 899 | 899 | 10,500 | 899 |
| 2024-04-09 | 888 | 902 | 885 | 899 | 7,900 | 899 |
| 2024-04-08 | 888 | 897 | 885 | 885 | 11,400 | 885 |
| 2024-04-05 | 868 | 895 | 866 | 884 | 24,600 | 884 |
| 2024-04-04 | 902 | 908 | 892 | 895 | 6,400 | 895 |
| 2024-04-03 | 891 | 909 | 872 | 906 | 13,900 | 906 |
| 2024-04-02 | 919 | 919 | 895 | 907 | 27,000 | 907 |
| 2024-04-01 | 959 | 959 | 908 | 908 | 37,700 | 908 |
| 2024-03-29 | 899 | 964 | 899 | 941 | 69,800 | 941 |
| 2024-03-28 | 912 | 912 | 896 | 908 | 18,000 | 908 |
| 2024-03-27 | 912 | 912 | 893 | 899 | 7,400 | 899 |
| 2024-03-26 | 884 | 895 | 878 | 888 | 15,700 | 888 |
| 2024-03-25 | 900 | 911 | 886 | 888 | 13,900 | 888 |
| 2024-03-22 | 920 | 926 | 888 | 897 | 42,200 | 897 |
| 2024-03-21 | 872 | 916 | 861 | 907 | 57,700 | 907 |
| 2024-03-19 | 855 | 869 | 841 | 869 | 6,300 | 869 |
| 2024-03-18 | 860 | 866 | 837 | 855 | 19,200 | 855 |
| 2024-03-15 | 870 | 870 | 851 | 860 | 8,800 | 860 |
| 2024-03-14 | 872 | 873 | 863 | 872 | 2,100 | 872 |
| 2024-03-13 | 875 | 877 | 863 | 871 | 4,900 | 871 |
| 2024-03-12 | 866 | 872 | 847 | 871 | 13,100 | 871 |
| 2024-03-11 | 885 | 889 | 871 | 871 | 11,600 | 871 |
| 2024-03-08 | 891 | 892 | 885 | 886 | 13,000 | 886 |
| 2024-03-07 | 899 | 902 | 886 | 889 | 9,200 | 889 |
| 2024-03-06 | 890 | 905 | 887 | 898 | 6,900 | 898 |
| 2024-03-05 | 885 | 899 | 881 | 891 | 14,100 | 891 |
| 2024-03-04 | 898 | 908 | 880 | 898 | 10,100 | 898 |
| 2024-03-01 | 895 | 912 | 891 | 898 | 12,200 | 898 |
| 2024-02-29 | 915 | 915 | 896 | 898 | 3,900 | 898 |
| 2024-02-28 | 906 | 915 | 886 | 903 | 9,900 | 903 |
| 2024-02-27 | 894 | 919 | 894 | 906 | 17,900 | 906 |
| 2024-02-26 | 880 | 905 | 880 | 890 | 19,900 | 890 |
| 2024-02-22 | 871 | 889 | 857 | 879 | 16,500 | 879 |
| 2024-02-21 | 886 | 886 | 861 | 871 | 21,900 | 871 |
| 2024-02-20 | 889 | 896 | 882 | 886 | 13,000 | 886 |
| 2024-02-19 | 869 | 891 | 869 | 886 | 18,500 | 886 |
| 2024-02-16 | 858 | 868 | 848 | 863 | 21,400 | 863 |
| 2024-02-15 | 850 | 870 | 844 | 845 | 58,500 | 845 |
| 2024-02-14 | 830 | 844 | 820 | 844 | 41,300 | 844 |
| 2024-02-13 | 796 | 808 | 791 | 800 | 9,200 | 800 |
| 2024-02-09 | 804 | 805 | 780 | 794 | 7,900 | 794 |
| 2024-02-08 | 800 | 801 | 790 | 795 | 4,000 | 795 |
| 2024-02-07 | 807 | 807 | 800 | 800 | 5,400 | 800 |
| 2024-02-06 | 805 | 810 | 800 | 807 | 6,400 | 807 |
| 2024-02-05 | 785 | 803 | 784 | 800 | 13,500 | 800 |
| 2024-02-02 | 792 | 798 | 785 | 785 | 12,100 | 785 |
| 2024-02-01 | 795 | 795 | 786 | 790 | 2,400 | 790 |
| 2024-01-31 | 781 | 795 | 781 | 792 | 6,100 | 792 |
| 2024-01-30 | 792 | 795 | 779 | 781 | 10,900 | 781 |
| 2024-01-29 | 790 | 800 | 787 | 794 | 9,400 | 794 |
| 2024-01-26 | 786 | 792 | 780 | 780 | 7,100 | 780 |
| 2024-01-25 | 759 | 800 | 757 | 797 | 34,700 | 797 |
| 2024-01-24 | 761 | 764 | 756 | 760 | 7,700 | 760 |
| 2024-01-23 | 762 | 765 | 756 | 756 | 6,600 | 756 |
| 2024-01-22 | 768 | 774 | 755 | 758 | 4,400 | 758 |
| 2024-01-19 | 763 | 765 | 759 | 759 | 2,300 | 759 |
| 2024-01-18 | 764 | 767 | 756 | 760 | 6,500 | 760 |
| 2024-01-17 | 770 | 774 | 763 | 765 | 3,700 | 765 |
| 2024-01-16 | 775 | 778 | 762 | 767 | 6,000 | 767 |
| 2024-01-15 | 771 | 772 | 767 | 770 | 5,700 | 770 |
| 2024-01-12 | 776 | 776 | 762 | 771 | 2,900 | 771 |
| 2024-01-11 | 774 | 777 | 769 | 772 | 4,500 | 772 |
| 2024-01-10 | 764 | 772 | 763 | 766 | 4,700 | 766 |
| 2024-01-09 | 766 | 780 | 759 | 768 | 12,800 | 768 |
| 2024-01-05 | 768 | 772 | 764 | 767 | 4,600 | 767 |
| 2024-01-04 | 738 | 762 | 736 | 760 | 14,700 | 760 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
