3300 (株)アンビション DX ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,219	1,225	1,186	1,209	120,800	1,209
2019-12-27	1,146	1,248	1,146	1,234	277,200	1,234
2019-12-26	1,149	1,171	1,133	1,145	79,500	1,145
2019-12-25	1,165	1,178	1,141	1,158	94,300	1,158
2019-12-24	1,122	1,149	1,107	1,129	45,500	1,129
2019-12-23	1,165	1,201	1,123	1,124	117,600	1,124
2019-12-20	1,102	1,165	1,099	1,138	82,000	1,138
2019-12-19	1,109	1,116	1,096	1,106	48,100	1,106
2019-12-18	1,094	1,111	1,071	1,100	53,200	1,100
2019-12-17	1,051	1,077	1,037	1,076	71,900	1,076
2019-12-16	1,075	1,077	1,031	1,039	67,500	1,039
2019-12-13	1,083	1,083	1,040	1,077	65,300	1,077
2019-12-12	1,079	1,079	1,046	1,060	41,200	1,060
2019-12-11	1,100	1,105	1,069	1,080	27,100	1,080
2019-12-10	1,082	1,102	1,066	1,102	46,500	1,102
2019-12-09	1,162	1,166	1,075	1,082	119,900	1,082
2019-12-06	1,169	1,180	1,159	1,166	35,000	1,166
2019-12-05	1,184	1,195	1,148	1,168	99,700	1,168
2019-12-04	1,129	1,175	1,116	1,172	92,500	1,172
2019-12-03	1,107	1,143	1,083	1,125	69,200	1,125
2019-12-02	1,106	1,138	1,105	1,129	84,700	1,129
2019-11-29	1,081	1,125	1,081	1,108	93,100	1,108
2019-11-28	1,070	1,101	1,058	1,081	108,800	1,081
2019-11-27	1,050	1,070	1,050	1,069	56,700	1,069
2019-11-26	1,043	1,054	1,029	1,042	39,900	1,042
2019-11-25	1,003	1,044	1,003	1,043	60,600	1,043
2019-11-22	989	1,000	985	998	20,500	998
2019-11-21	997	997	960	989	31,400	989
2019-11-20	992	993	967	985	36,200	985
2019-11-19	998	998	976	982	28,500	982
2019-11-18	962	995	962	991	48,600	991
2019-11-15	940	988	937	963	153,600	963
2019-11-14	1,023	1,024	985	1,000	84,900	1,000
2019-11-13	1,047	1,047	1,017	1,030	73,700	1,030
2019-11-12	1,050	1,068	1,050	1,056	36,600	1,056
2019-11-11	1,050	1,057	1,039	1,049	71,300	1,049
2019-11-08	1,137	1,142	1,070	1,070	115,400	1,070
2019-11-07	1,091	1,144	1,078	1,132	158,600	1,132
2019-11-06	1,045	1,090	1,043	1,087	83,900	1,087
2019-11-05	1,039	1,062	1,039	1,050	54,800	1,050
2019-11-01	1,025	1,045	1,025	1,039	18,900	1,039
2019-10-31	1,037	1,047	1,021	1,033	24,100	1,033
2019-10-30	1,030	1,032	1,012	1,022	35,800	1,022
2019-10-29	1,026	1,041	1,025	1,032	20,300	1,032
2019-10-28	1,036	1,050	1,025	1,028	22,000	1,028
2019-10-25	1,057	1,057	1,024	1,034	39,000	1,034
2019-10-24	1,068	1,068	1,043	1,052	34,200	1,052
2019-10-23	1,040	1,071	1,035	1,059	74,900	1,059
2019-10-21	1,031	1,043	1,016	1,043	23,500	1,043
2019-10-18	1,020	1,032	1,008	1,031	33,500	1,031
2019-10-17	1,015	1,041	1,013	1,016	36,200	1,016
2019-10-16	1,032	1,039	1,004	1,005	39,300	1,005
2019-10-15	1,002	1,025	999	1,024	52,200	1,024
2019-10-11	1,002	1,010	983	991	54,900	991
2019-10-10	1,008	1,008	990	1,002	34,500	1,002
2019-10-09	1,011	1,023	996	1,003	61,000	1,003
2019-10-08	1,044	1,044	1,020	1,026	56,700	1,026
2019-10-07	1,070	1,070	1,019	1,031	97,900	1,031
2019-10-04	1,010	1,077	1,006	1,070	121,900	1,070
2019-10-03	1,009	1,015	985	1,000	150,500	1,000
2019-10-02	1,080	1,099	1,008	1,039	297,600	1,039
2019-10-01	1,090	1,327	1,041	1,093	1,191,600	1,093
2019-09-30	995	1,032	985	1,032	183,600	1,032
2019-09-27	936	984	936	982	131,100	982
2019-09-26	921	939	915	937	88,500	937
2019-09-25	911	920	902	918	29,400	918
2019-09-24	908	928	908	912	50,200	912
2019-09-20	900	913	896	908	37,300	908
2019-09-19	883	907	883	902	37,200	902
2019-09-18	892	900	873	890	89,500	890
2019-09-17	880	899	874	892	34,400	892
2019-09-13	897	898	882	885	43,700	885
2019-09-12	904	908	896	897	34,700	897
2019-09-11	901	918	893	904	42,200	904
2019-09-10	915	920	893	894	46,200	894
2019-09-09	909	915	895	915	35,200	915
2019-09-06	908	912	897	902	38,800	902
2019-09-05	890	920	888	908	64,700	908
2019-09-04	883	889	868	887	34,900	887
2019-09-03	883	898	881	883	31,200	883
2019-09-02	888	891	869	887	48,800	887
2019-08-30	878	896	870	892	29,900	892
2019-08-29	870	887	869	878	62,500	878
2019-08-28	869	886	865	869	61,100	869
2019-08-27	902	904	874	874	64,100	874
2019-08-26	918	920	897	897	112,700	897
2019-08-23	949	959	934	948	76,800	948
2019-08-22	922	960	916	936	129,200	936
2019-08-21	953	953	908	919	147,000	919
2019-08-20	959	959	939	953	89,600	953
2019-08-19	997	997	933	940	113,100	940
2019-08-16	1,014	1,014	970	971	167,000	971
2019-08-15	991	1,050	982	1,024	282,900	1,024
2019-08-14	1,210	1,218	1,157	1,169	166,400	1,169
2019-08-13	1,171	1,198	1,149	1,193	106,200	1,193
2019-08-09	1,170	1,180	1,160	1,171	27,500	1,171
2019-08-08	1,131	1,169	1,130	1,155	37,700	1,155
2019-08-07	1,126	1,148	1,100	1,141	58,100	1,141
2019-08-06	1,065	1,119	1,051	1,108	100,400	1,108
2019-08-05	1,154	1,169	1,100	1,125	85,000	1,125
2019-08-02	1,157	1,169	1,149	1,160	58,400	1,160
2019-08-01	1,186	1,198	1,167	1,187	32,400	1,187
2019-07-31	1,199	1,204	1,187	1,191	37,500	1,191
2019-07-30	1,199	1,205	1,183	1,198	26,800	1,198
2019-07-29	1,196	1,199	1,180	1,188	34,500	1,188
2019-07-26	1,160	1,183	1,144	1,176	60,500	1,176
2019-07-25	1,141	1,175	1,136	1,160	68,800	1,160
2019-07-24	1,178	1,178	1,143	1,146	69,300	1,146
2019-07-23	1,213	1,213	1,171	1,181	44,300	1,181
2019-07-22	1,206	1,216	1,192	1,204	23,500	1,204
2019-07-19	1,209	1,234	1,200	1,207	62,400	1,207
2019-07-18	1,201	1,215	1,179	1,184	59,500	1,184
2019-07-17	1,212	1,223	1,202	1,204	30,500	1,204
2019-07-16	1,210	1,234	1,204	1,211	38,800	1,211
2019-07-12	1,225	1,249	1,204	1,212	56,800	1,212
2019-07-11	1,206	1,225	1,191	1,223	56,700	1,223
2019-07-10	1,206	1,220	1,159	1,217	130,500	1,217
2019-07-09	1,267	1,275	1,207	1,207	152,700	1,207
2019-07-08	1,334	1,334	1,252	1,287	121,500	1,287
2019-07-05	1,328	1,370	1,315	1,322	116,000	1,322
2019-07-04	1,268	1,346	1,267	1,341	197,300	1,341
2019-07-03	1,271	1,282	1,250	1,254	52,800	1,254
2019-07-02	1,260	1,286	1,235	1,274	93,800	1,274
2019-07-01	1,237	1,299	1,237	1,251	121,800	1,251
2019-06-28	1,271	1,284	1,226	1,236	63,100	1,236
2019-06-27	1,300	1,309	1,243	1,271	85,500	1,271
2019-06-26	1,295	1,320	1,283	1,283	92,400	1,283
2019-06-25	1,335	1,352	1,279	1,298	240,200	1,298
2019-06-24	1,416	1,430	1,353	1,356	177,800	1,356
2019-06-21	1,468	1,468	1,412	1,429	100,500	1,429
2019-06-20	1,427	1,470	1,402	1,468	162,600	1,468
2019-06-19	1,444	1,485	1,402	1,445	269,000	1,445
2019-06-18	1,400	1,448	1,356	1,440	475,000	1,440
2019-06-17	1,300	1,385	1,268	1,372	344,800	1,372
2019-06-14	1,229	1,255	1,215	1,255	110,000	1,255
2019-06-13	1,179	1,216	1,173	1,211	76,700	1,211
2019-06-12	1,195	1,218	1,167	1,175	101,400	1,175
2019-06-11	1,171	1,200	1,152	1,195	109,900	1,195
2019-06-10	1,135	1,177	1,125	1,170	141,900	1,170
2019-06-07	1,098	1,115	1,087	1,115	76,900	1,115
2019-06-06	1,075	1,096	1,056	1,084	74,400	1,084
2019-06-05	1,070	1,082	1,064	1,067	60,200	1,067
2019-06-04	1,020	1,057	1,000	1,051	49,500	1,051
2019-06-03	1,031	1,041	1,000	1,010	71,000	1,010
2019-05-31	1,075	1,110	1,048	1,054	79,400	1,054
2019-05-30	1,084	1,111	1,067	1,085	152,900	1,085
2019-05-29	1,064	1,071	1,035	1,056	81,300	1,056
2019-05-28	1,088	1,097	1,065	1,088	66,800	1,088
2019-05-27	1,110	1,120	1,088	1,100	91,900	1,100
2019-05-24	1,050	1,103	1,039	1,101	107,100	1,101
2019-05-23	1,070	1,086	1,044	1,062	109,400	1,062
2019-05-22	1,063	1,088	1,040	1,049	142,100	1,049
2019-05-21	1,001	1,042	972	1,042	113,100	1,042
2019-05-20	1,029	1,051	996	1,014	82,500	1,014
2019-05-17	1,047	1,055	1,022	1,027	201,700	1,027
2019-05-16	1,080	1,115	995	1,015	598,700	1,015
2019-05-15	990	1,035	984	1,027	144,200	1,027
2019-05-14	947	993	922	989	91,100	989
2019-05-13	950	979	950	977	77,800	977
2019-05-10	945	964	921	960	67,800	960
2019-05-09	984	984	945	945	89,500	945
2019-05-08	975	1,005	967	989	59,800	989
2019-05-07	960	998	960	990	49,400	990
2019-04-26	996	996	951	975	71,300	975
2019-04-25	1,006	1,011	980	985	47,900	985
2019-04-24	980	1,026	969	1,009	145,900	1,009
2019-04-23	1,045	1,093	954	965	447,700	965
2019-04-22	983	1,002	974	1,000	40,700	1,000
2019-04-19	978	984	976	978	16,300	978
2019-04-18	995	1,004	970	973	55,700	973
2019-04-17	987	994	979	994	33,600	994
2019-04-16	992	1,001	982	986	31,300	986
2019-04-15	1,006	1,010	995	997	26,700	997
2019-04-12	1,005	1,008	990	1,002	31,400	1,002
2019-04-11	1,017	1,020	994	999	27,100	999
2019-04-10	1,002	1,015	992	1,006	22,800	1,006
2019-04-09	1,046	1,046	1,008	1,009	49,200	1,009
2019-04-08	1,033	1,049	1,021	1,046	45,100	1,046
2019-04-05	1,007	1,027	1,001	1,016	45,300	1,016
2019-04-04	1,030	1,039	1,010	1,015	43,100	1,015
2019-04-03	1,000	1,025	981	1,021	87,100	1,021
2019-04-02	1,010	1,010	968	971	46,500	971
2019-04-01	1,001	1,021	996	997	46,700	997
2019-03-29	964	999	964	993	42,200	993
2019-03-28	985	985	956	964	21,900	964
2019-03-27	966	1,003	966	985	41,100	985
2019-03-26	974	981	957	964	36,300	964
2019-03-25	977	980	947	972	53,000	972
2019-03-22	1,000	1,011	994	1,002	31,700	1,002
2019-03-20	1,009	1,018	1,002	1,005	25,800	1,005
2019-03-19	1,021	1,022	994	1,009	48,200	1,009
2019-03-18	995	1,026	995	1,015	48,800	1,015
2019-03-15	985	1,004	966	989	45,600	989
2019-03-14	1,009	1,015	985	986	35,500	986
2019-03-13	1,000	1,027	995	1,011	51,900	1,011
2019-03-12	986	1,011	969	1,010	83,600	1,010
2019-03-11	987	989	950	956	61,100	956
2019-03-08	1,000	1,010	980	989	89,500	989
2019-03-07	1,020	1,026	1,002	1,008	49,200	1,008
2019-03-06	1,007	1,034	1,007	1,030	53,900	1,030
2019-03-05	1,057	1,057	1,003	1,015	90,200	1,015
2019-03-04	1,020	1,043	1,007	1,034	91,900	1,034
2019-03-01	1,020	1,027	1,000	1,007	93,500	1,007
2019-02-28	1,029	1,031	994	997	74,400	997
2019-02-27	1,011	1,030	990	1,030	89,100	1,030
2019-02-26	1,020	1,042	1,001	1,010	75,500	1,010
2019-02-25	1,052	1,053	1,013	1,020	108,700	1,020
2019-02-22	1,060	1,078	1,026	1,045	124,500	1,045
2019-02-21	1,065	1,102	1,047	1,062	156,600	1,062
2019-02-20	1,169	1,178	1,070	1,078	638,500	1,078
2019-02-19	1,003	1,069	1,003	1,062	158,300	1,062
2019-02-18	999	1,010	978	994	101,300	994
2019-02-15	1,035	1,109	962	976	365,300	976
2019-02-14	1,009	1,028	991	1,028	105,900	1,028
2019-02-13	1,007	1,014	991	994	63,300	994
2019-02-12	991	1,026	985	1,002	65,800	1,002
2019-02-08	1,050	1,050	990	1,009	141,100	1,009
2019-02-07	1,082	1,102	1,022	1,050	120,700	1,050
2019-02-06	1,138	1,145	1,075	1,077	194,800	1,077
2019-02-05	1,278	1,290	1,119	1,147	918,200	1,147
2019-02-04	1,130	1,130	1,088	1,098	123,600	1,098
2019-02-01	1,199	1,199	1,123	1,130	218,500	1,130
2019-01-31	1,139	1,215	1,131	1,205	144,900	1,205
2019-01-30	1,149	1,170	1,114	1,127	111,200	1,127
2019-01-29	1,113	1,160	1,099	1,140	155,100	1,140
2019-01-28	1,110	1,132	1,088	1,115	104,300	1,115
2019-01-25	1,121	1,153	1,110	1,118	153,600	1,118
2019-01-24	1,132	1,137	1,108	1,123	112,300	1,123
2019-01-23	1,069	1,137	1,069	1,114	177,900	1,114
2019-01-22	1,053	1,167	1,053	1,090	399,700	1,090
2019-01-21	1,073	1,087	1,015	1,049	134,200	1,049
2019-01-18	1,067	1,070	1,001	1,056	160,600	1,056
2019-01-17	952	1,066	952	1,040	232,900	1,040
2019-01-16	905	945	875	936	68,900	936
2019-01-15	851	916	840	895	80,700	895
2019-01-11	828	891	828	859	48,000	859
2019-01-10	855	862	831	839	32,600	839
2019-01-09	913	916	858	862	51,600	862
2019-01-08	853	902	853	883	42,100	883
2019-01-07	835	890	834	855	63,900	855
2019-01-04	790	805	759	804	39,500	804

分割・併合履歴： [2018-04-23]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3300 (株)アンビション DX ホールディングス の時系列データ [2019年度]

3300 (株)アンビション DX ホールディングスの時系列データ [2019年度]