3300 (株)アンビション DX ホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,595 | 1,616 | 1,552 | 1,590 | 30,400 | 397.50 |
| 2014-12-29 | 1,701 | 1,720 | 1,581 | 1,595 | 60,900 | 398.75 |
| 2014-12-26 | 1,592 | 1,720 | 1,560 | 1,636 | 128,900 | 409 |
| 2014-12-25 | 1,476 | 1,550 | 1,411 | 1,500 | 59,900 | 375 |
| 2014-12-24 | 1,550 | 1,550 | 1,420 | 1,477 | 66,700 | 369.25 |
| 2014-12-22 | 1,599 | 1,599 | 1,501 | 1,522 | 68,400 | 380.50 |
| 2014-12-19 | 1,698 | 1,698 | 1,553 | 1,599 | 144,200 | 399.75 |
| 2014-12-18 | 1,800 | 1,823 | 1,666 | 1,699 | 78,600 | 424.75 |
| 2014-12-17 | 1,840 | 1,900 | 1,735 | 1,760 | 57,300 | 440 |
| 2014-12-16 | 1,909 | 1,968 | 1,852 | 1,898 | 39,500 | 474.50 |
| 2014-12-15 | 2,040 | 2,250 | 1,904 | 1,949 | 202,400 | 487.25 |
| 2014-12-12 | 1,837 | 2,050 | 1,833 | 2,040 | 116,300 | 510 |
| 2014-12-11 | 1,728 | 1,840 | 1,728 | 1,833 | 40,200 | 458.25 |
| 2014-12-10 | 1,725 | 1,840 | 1,701 | 1,791 | 43,600 | 447.75 |
| 2014-12-09 | 1,829 | 1,960 | 1,758 | 1,797 | 70,800 | 449.25 |
| 2014-12-08 | 1,960 | 1,980 | 1,854 | 1,866 | 98,400 | 466.50 |
| 2014-12-05 | 2,101 | 2,320 | 2,060 | 2,060 | 480,000 | 515 |
| 2014-12-04 | 1,910 | 1,944 | 1,804 | 1,942 | 72,200 | 485.50 |
| 2014-12-03 | 2,050 | 2,074 | 1,852 | 1,948 | 125,600 | 487 |
| 2014-12-02 | 2,165 | 2,220 | 2,091 | 2,100 | 74,400 | 525 |
| 2014-12-01 | 2,156 | 2,296 | 2,090 | 2,265 | 87,600 | 566.25 |
| 2014-11-28 | 2,202 | 2,384 | 2,025 | 2,145 | 231,200 | 536.25 |
| 2014-11-27 | 2,435 | 2,435 | 2,051 | 2,249 | 262,200 | 562.25 |
| 2014-11-26 | 2,586 | 2,850 | 2,265 | 2,470 | 1,103,700 | 617.50 |
| 2014-11-25 | 2,300 | 2,386 | 2,165 | 2,386 | 146,700 | 596.50 |
| 2014-11-21 | 2,415 | 2,479 | 1,881 | 1,986 | 1,150,500 | 496.50 |
| 2014-11-20 | 1,800 | 2,165 | 1,800 | 2,165 | 831,000 | 541.25 |
| 2014-11-19 | 1,538 | 1,765 | 1,480 | 1,765 | 353,600 | 441.25 |
| 2014-11-18 | 1,403 | 1,471 | 1,377 | 1,465 | 106,900 | 366.25 |
| 2014-11-17 | 1,510 | 1,585 | 1,422 | 1,442 | 165,700 | 360.50 |
| 2014-11-14 | 1,658 | 1,660 | 1,416 | 1,450 | 211,400 | 362.50 |
| 2014-11-13 | 1,630 | 2,040 | 1,558 | 1,600 | 685,200 | 400 |
| 2014-11-12 | 1,440 | 1,740 | 1,395 | 1,740 | 434,700 | 435 |
| 2014-11-11 | 1,318 | 1,500 | 1,310 | 1,440 | 171,700 | 360 |
| 2014-11-10 | 1,268 | 1,306 | 1,245 | 1,306 | 39,400 | 326.50 |
| 2014-11-07 | 1,230 | 1,298 | 1,229 | 1,298 | 52,900 | 324.50 |
| 2014-11-06 | 1,240 | 1,300 | 1,200 | 1,224 | 78,200 | 306 |
| 2014-11-05 | 1,201 | 1,250 | 1,201 | 1,230 | 18,800 | 307.50 |
| 2014-11-04 | 1,360 | 1,360 | 1,203 | 1,211 | 81,500 | 302.75 |
| 2014-10-31 | 1,145 | 1,190 | 1,080 | 1,185 | 51,800 | 296.25 |
| 2014-10-30 | 1,080 | 1,210 | 1,080 | 1,134 | 69,100 | 283.50 |
| 2014-10-29 | 1,100 | 1,120 | 1,076 | 1,083 | 19,200 | 270.75 |
| 2014-10-28 | 1,080 | 1,150 | 1,080 | 1,105 | 27,000 | 276.25 |
| 2014-10-27 | 1,114 | 1,114 | 1,086 | 1,090 | 11,300 | 272.50 |
| 2014-10-24 | 1,130 | 1,142 | 1,081 | 1,115 | 18,600 | 278.75 |
| 2014-10-23 | 1,130 | 1,150 | 1,085 | 1,120 | 23,100 | 280 |
| 2014-10-22 | 1,191 | 1,199 | 1,131 | 1,145 | 28,800 | 286.25 |
| 2014-10-21 | 1,141 | 1,203 | 1,131 | 1,161 | 28,400 | 290.25 |
| 2014-10-20 | 1,119 | 1,175 | 1,088 | 1,140 | 35,000 | 285 |
| 2014-10-17 | 1,155 | 1,195 | 1,063 | 1,063 | 55,300 | 265.75 |
| 2014-10-16 | 1,135 | 1,175 | 1,133 | 1,146 | 48,400 | 286.50 |
| 2014-10-15 | 1,203 | 1,239 | 1,155 | 1,211 | 49,900 | 302.75 |
| 2014-10-14 | 1,222 | 1,259 | 1,185 | 1,190 | 94,000 | 297.50 |
| 2014-10-10 | 1,361 | 1,380 | 1,237 | 1,282 | 199,900 | 320.50 |
| 2014-10-09 | 1,429 | 1,647 | 1,333 | 1,400 | 928,000 | 350 |
| 2014-10-08 | 1,310 | 1,477 | 1,285 | 1,406 | 364,200 | 351.50 |
| 2014-10-07 | 1,250 | 1,550 | 1,210 | 1,319 | 548,200 | 329.75 |
| 2014-10-06 | 1,300 | 1,350 | 1,235 | 1,253 | 72,300 | 313.25 |
| 2014-10-03 | 1,358 | 1,364 | 1,278 | 1,299 | 52,200 | 324.75 |
| 2014-10-02 | 1,173 | 1,325 | 1,150 | 1,292 | 55,200 | 323 |
| 2014-10-01 | 1,283 | 1,333 | 1,220 | 1,233 | 83,400 | 308.25 |
| 2014-09-30 | 1,405 | 1,405 | 1,300 | 1,313 | 88,600 | 328.25 |
| 2014-09-29 | 1,420 | 1,426 | 1,365 | 1,402 | 51,500 | 350.50 |
| 2014-09-26 | 1,365 | 1,406 | 1,361 | 1,390 | 95,000 | 347.50 |
| 2014-09-25 | 1,413 | 1,496 | 1,360 | 1,402 | 207,900 | 350.50 |
| 2014-09-24 | 1,426 | 1,530 | 1,421 | 1,433 | 140,200 | 358.25 |
| 2014-09-22 | 1,630 | 1,661 | 1,480 | 1,486 | 734,600 | 371.50 |
| 2014-09-19 | 1,555 | 1,955 | 1,510 | 1,830 | 3,568,100 | 457.50 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
