3300 (株)アンビション DX ホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 790 | 793 | 775 | 786 | 23,500 | 786 |
2020-12-29 | 779 | 802 | 774 | 794 | 31,400 | 794 |
2020-12-28 | 800 | 801 | 761 | 779 | 68,000 | 779 |
2020-12-25 | 796 | 802 | 783 | 791 | 19,500 | 791 |
2020-12-24 | 782 | 806 | 782 | 796 | 28,600 | 796 |
2020-12-23 | 778 | 798 | 775 | 782 | 44,100 | 782 |
2020-12-22 | 831 | 841 | 780 | 786 | 95,900 | 786 |
2020-12-21 | 840 | 866 | 837 | 845 | 74,200 | 845 |
2020-12-18 | 840 | 840 | 814 | 826 | 51,500 | 826 |
2020-12-17 | 850 | 858 | 836 | 839 | 37,800 | 839 |
2020-12-16 | 846 | 858 | 838 | 850 | 37,100 | 850 |
2020-12-15 | 855 | 855 | 830 | 846 | 27,200 | 846 |
2020-12-14 | 844 | 858 | 831 | 846 | 39,500 | 846 |
2020-12-11 | 830 | 844 | 825 | 839 | 27,900 | 839 |
2020-12-10 | 860 | 861 | 819 | 824 | 81,900 | 824 |
2020-12-09 | 846 | 872 | 844 | 858 | 43,600 | 858 |
2020-12-08 | 821 | 855 | 818 | 846 | 41,000 | 846 |
2020-12-07 | 875 | 876 | 820 | 825 | 94,700 | 825 |
2020-12-04 | 902 | 914 | 851 | 874 | 102,700 | 874 |
2020-12-03 | 970 | 970 | 905 | 914 | 104,600 | 914 |
2020-12-02 | 933 | 967 | 929 | 961 | 72,200 | 961 |
2020-12-01 | 913 | 934 | 909 | 916 | 35,000 | 916 |
2020-11-30 | 930 | 930 | 907 | 913 | 38,400 | 913 |
2020-11-27 | 916 | 933 | 902 | 929 | 42,900 | 929 |
2020-11-26 | 912 | 922 | 904 | 915 | 21,100 | 915 |
2020-11-25 | 940 | 940 | 901 | 916 | 59,600 | 916 |
2020-11-24 | 911 | 946 | 901 | 924 | 69,100 | 924 |
2020-11-20 | 883 | 912 | 870 | 904 | 65,500 | 904 |
2020-11-19 | 907 | 908 | 860 | 873 | 101,200 | 873 |
2020-11-18 | 910 | 951 | 906 | 907 | 92,100 | 907 |
2020-11-17 | 979 | 1,006 | 908 | 920 | 243,800 | 920 |
2020-11-16 | 876 | 1,006 | 876 | 993 | 444,100 | 993 |
2020-11-13 | 870 | 870 | 836 | 856 | 71,500 | 856 |
2020-11-12 | 909 | 910 | 858 | 872 | 71,500 | 872 |
2020-11-11 | 870 | 907 | 866 | 903 | 64,800 | 903 |
2020-11-10 | 864 | 870 | 833 | 870 | 96,900 | 870 |
2020-11-09 | 880 | 880 | 843 | 864 | 93,500 | 864 |
2020-11-06 | 856 | 877 | 831 | 872 | 98,500 | 872 |
2020-11-05 | 849 | 867 | 826 | 856 | 125,300 | 856 |
2020-11-04 | 788 | 850 | 776 | 845 | 173,300 | 845 |
2020-11-02 | 762 | 787 | 758 | 758 | 37,300 | 758 |
2020-10-30 | 804 | 814 | 755 | 763 | 69,200 | 763 |
2020-10-29 | 781 | 816 | 775 | 811 | 36,000 | 811 |
2020-10-28 | 816 | 823 | 796 | 803 | 34,300 | 803 |
2020-10-27 | 808 | 836 | 798 | 822 | 62,200 | 822 |
2020-10-26 | 850 | 861 | 833 | 838 | 45,700 | 838 |
2020-10-23 | 896 | 900 | 799 | 848 | 138,400 | 848 |
2020-10-22 | 925 | 939 | 872 | 881 | 114,400 | 881 |
2020-10-21 | 899 | 955 | 899 | 935 | 138,800 | 935 |
2020-10-20 | 878 | 919 | 875 | 895 | 77,200 | 895 |
2020-10-19 | 863 | 907 | 843 | 893 | 95,600 | 893 |
2020-10-16 | 874 | 875 | 830 | 848 | 175,200 | 848 |
2020-10-15 | 900 | 906 | 871 | 883 | 97,700 | 883 |
2020-10-14 | 913 | 925 | 892 | 896 | 124,300 | 896 |
2020-10-13 | 950 | 963 | 909 | 915 | 231,800 | 915 |
2020-10-12 | 978 | 1,010 | 953 | 958 | 295,100 | 958 |
2020-10-09 | 968 | 995 | 936 | 955 | 275,900 | 955 |
2020-10-08 | 992 | 1,010 | 923 | 938 | 375,100 | 938 |
2020-10-07 | 923 | 1,009 | 912 | 992 | 340,600 | 992 |
2020-10-06 | 920 | 925 | 869 | 913 | 245,400 | 913 |
2020-10-05 | 847 | 929 | 843 | 916 | 305,400 | 916 |
2020-10-02 | 814 | 895 | 805 | 836 | 411,600 | 836 |
2020-09-30 | 811 | 812 | 786 | 800 | 53,500 | 800 |
2020-09-29 | 798 | 828 | 789 | 801 | 94,300 | 801 |
2020-09-28 | 809 | 809 | 765 | 781 | 62,800 | 781 |
2020-09-25 | 802 | 816 | 781 | 797 | 57,300 | 797 |
2020-09-24 | 828 | 834 | 777 | 790 | 181,800 | 790 |
2020-09-23 | 808 | 846 | 793 | 842 | 287,000 | 842 |
2020-09-18 | 736 | 784 | 736 | 784 | 106,200 | 784 |
2020-09-17 | 736 | 742 | 718 | 725 | 31,500 | 725 |
2020-09-16 | 735 | 749 | 727 | 736 | 32,700 | 736 |
2020-09-15 | 725 | 739 | 710 | 739 | 49,800 | 739 |
2020-09-14 | 725 | 740 | 718 | 730 | 37,600 | 730 |
2020-09-11 | 720 | 727 | 708 | 721 | 23,800 | 721 |
2020-09-10 | 736 | 736 | 715 | 718 | 41,000 | 718 |
2020-09-09 | 704 | 741 | 704 | 724 | 63,500 | 724 |
2020-09-08 | 686 | 719 | 678 | 719 | 50,800 | 719 |
2020-09-07 | 708 | 708 | 671 | 684 | 134,700 | 684 |
2020-09-04 | 700 | 713 | 694 | 705 | 80,200 | 705 |
2020-09-03 | 733 | 744 | 714 | 723 | 60,900 | 723 |
2020-09-02 | 749 | 749 | 700 | 722 | 81,800 | 722 |
2020-09-01 | 754 | 754 | 729 | 736 | 38,400 | 736 |
2020-08-31 | 733 | 775 | 733 | 757 | 68,700 | 757 |
2020-08-28 | 751 | 784 | 724 | 741 | 120,000 | 741 |
2020-08-27 | 801 | 801 | 751 | 753 | 82,700 | 753 |
2020-08-26 | 796 | 816 | 775 | 790 | 108,800 | 790 |
2020-08-25 | 815 | 824 | 771 | 781 | 136,500 | 781 |
2020-08-24 | 860 | 865 | 793 | 817 | 251,900 | 817 |
2020-08-21 | 750 | 833 | 750 | 831 | 366,100 | 831 |
2020-08-20 | 770 | 790 | 731 | 747 | 227,700 | 747 |
2020-08-19 | 690 | 778 | 685 | 778 | 231,800 | 778 |
2020-08-18 | 678 | 685 | 657 | 678 | 77,600 | 678 |
2020-08-17 | 727 | 730 | 658 | 685 | 243,800 | 685 |
2020-08-14 | 634 | 693 | 625 | 680 | 219,000 | 680 |
2020-08-13 | 629 | 635 | 618 | 627 | 26,900 | 627 |
2020-08-12 | 628 | 647 | 617 | 621 | 33,300 | 621 |
2020-08-11 | 626 | 635 | 626 | 630 | 27,600 | 630 |
2020-08-07 | 618 | 620 | 610 | 617 | 18,500 | 617 |
2020-08-06 | 630 | 631 | 609 | 611 | 24,400 | 611 |
2020-08-05 | 619 | 643 | 612 | 630 | 55,200 | 630 |
2020-08-04 | 609 | 617 | 584 | 609 | 36,600 | 609 |
2020-08-03 | 585 | 629 | 585 | 609 | 58,800 | 609 |
2020-07-31 | 598 | 598 | 575 | 585 | 49,300 | 585 |
2020-07-30 | 612 | 617 | 598 | 598 | 36,700 | 598 |
2020-07-29 | 600 | 615 | 595 | 614 | 33,400 | 614 |
2020-07-28 | 616 | 621 | 601 | 603 | 26,800 | 603 |
2020-07-27 | 615 | 624 | 612 | 616 | 17,100 | 616 |
2020-07-22 | 645 | 646 | 626 | 630 | 41,400 | 630 |
2020-07-21 | 615 | 639 | 608 | 637 | 44,600 | 637 |
2020-07-20 | 615 | 616 | 594 | 611 | 44,200 | 611 |
2020-07-17 | 643 | 654 | 614 | 615 | 67,200 | 615 |
2020-07-16 | 688 | 689 | 637 | 649 | 256,500 | 649 |
2020-07-15 | 678 | 678 | 678 | 678 | 10,800 | 678 |
2020-07-14 | 582 | 586 | 576 | 578 | 25,800 | 578 |
2020-07-13 | 595 | 601 | 564 | 582 | 96,500 | 582 |
2020-07-10 | 618 | 618 | 596 | 597 | 29,100 | 597 |
2020-07-09 | 622 | 622 | 610 | 610 | 21,200 | 610 |
2020-07-08 | 633 | 633 | 616 | 625 | 17,100 | 625 |
2020-07-07 | 633 | 642 | 612 | 627 | 27,800 | 627 |
2020-07-06 | 598 | 639 | 596 | 628 | 46,300 | 628 |
2020-07-03 | 602 | 613 | 596 | 598 | 38,800 | 598 |
2020-07-02 | 613 | 623 | 591 | 601 | 68,300 | 601 |
2020-07-01 | 628 | 634 | 608 | 612 | 27,200 | 612 |
2020-06-30 | 607 | 638 | 607 | 619 | 70,200 | 619 |
2020-06-29 | 600 | 622 | 580 | 604 | 73,600 | 604 |
2020-06-26 | 628 | 638 | 603 | 613 | 34,500 | 613 |
2020-06-25 | 643 | 645 | 620 | 624 | 48,400 | 624 |
2020-06-24 | 653 | 671 | 646 | 657 | 52,100 | 657 |
2020-06-23 | 647 | 654 | 632 | 653 | 55,100 | 653 |
2020-06-22 | 640 | 649 | 628 | 647 | 46,600 | 647 |
2020-06-19 | 632 | 648 | 630 | 647 | 56,300 | 647 |
2020-06-18 | 635 | 637 | 616 | 637 | 46,200 | 637 |
2020-06-17 | 638 | 640 | 616 | 635 | 63,400 | 635 |
2020-06-16 | 600 | 639 | 600 | 628 | 81,600 | 628 |
2020-06-15 | 614 | 619 | 590 | 590 | 115,500 | 590 |
2020-06-12 | 595 | 626 | 580 | 612 | 90,900 | 612 |
2020-06-11 | 679 | 679 | 631 | 631 | 83,300 | 631 |
2020-06-10 | 680 | 684 | 658 | 682 | 52,300 | 682 |
2020-06-09 | 683 | 683 | 656 | 683 | 49,200 | 683 |
2020-06-08 | 657 | 683 | 648 | 683 | 113,200 | 683 |
2020-06-05 | 639 | 646 | 630 | 644 | 35,200 | 644 |
2020-06-04 | 651 | 651 | 608 | 636 | 82,800 | 636 |
2020-06-03 | 653 | 669 | 631 | 641 | 57,200 | 641 |
2020-06-02 | 636 | 676 | 635 | 652 | 66,300 | 652 |
2020-06-01 | 642 | 654 | 623 | 635 | 51,900 | 635 |
2020-05-29 | 631 | 646 | 621 | 632 | 46,600 | 632 |
2020-05-28 | 662 | 664 | 627 | 631 | 58,800 | 631 |
2020-05-27 | 661 | 665 | 634 | 660 | 52,100 | 660 |
2020-05-26 | 622 | 671 | 621 | 664 | 128,500 | 664 |
2020-05-25 | 614 | 626 | 595 | 624 | 134,300 | 624 |
2020-05-22 | 603 | 612 | 595 | 601 | 67,000 | 601 |
2020-05-21 | 618 | 618 | 595 | 602 | 56,800 | 602 |
2020-05-20 | 603 | 610 | 589 | 609 | 59,400 | 609 |
2020-05-19 | 560 | 605 | 553 | 593 | 272,900 | 593 |
2020-05-18 | 590 | 590 | 590 | 590 | 12,800 | 590 |
2020-05-15 | 683 | 720 | 669 | 690 | 80,600 | 690 |
2020-05-14 | 700 | 700 | 662 | 673 | 59,800 | 673 |
2020-05-13 | 709 | 738 | 691 | 700 | 97,300 | 700 |
2020-05-12 | 710 | 733 | 697 | 701 | 65,300 | 701 |
2020-05-11 | 651 | 727 | 651 | 722 | 126,100 | 722 |
2020-05-08 | 637 | 664 | 621 | 651 | 94,500 | 651 |
2020-05-07 | 596 | 628 | 596 | 613 | 45,600 | 613 |
2020-05-01 | 610 | 611 | 589 | 606 | 40,700 | 606 |
2020-04-30 | 628 | 630 | 617 | 619 | 26,900 | 619 |
2020-04-28 | 609 | 617 | 591 | 608 | 39,400 | 608 |
2020-04-27 | 566 | 598 | 566 | 597 | 29,500 | 597 |
2020-04-24 | 584 | 584 | 561 | 566 | 29,900 | 566 |
2020-04-23 | 565 | 582 | 559 | 581 | 45,900 | 581 |
2020-04-22 | 559 | 569 | 544 | 545 | 53,400 | 545 |
2020-04-21 | 632 | 634 | 579 | 582 | 108,100 | 582 |
2020-04-20 | 595 | 655 | 594 | 642 | 94,700 | 642 |
2020-04-17 | 588 | 614 | 588 | 593 | 62,200 | 593 |
2020-04-16 | 580 | 598 | 573 | 588 | 50,900 | 588 |
2020-04-15 | 595 | 610 | 582 | 590 | 63,900 | 590 |
2020-04-14 | 580 | 611 | 565 | 597 | 66,100 | 597 |
2020-04-13 | 577 | 586 | 557 | 582 | 54,700 | 582 |
2020-04-10 | 575 | 587 | 554 | 582 | 83,200 | 582 |
2020-04-09 | 547 | 588 | 540 | 577 | 151,800 | 577 |
2020-04-08 | 537 | 557 | 512 | 547 | 87,900 | 547 |
2020-04-07 | 515 | 549 | 511 | 537 | 108,000 | 537 |
2020-04-06 | 487 | 509 | 470 | 503 | 106,500 | 503 |
2020-04-03 | 504 | 518 | 480 | 486 | 81,300 | 486 |
2020-04-02 | 492 | 515 | 488 | 511 | 97,600 | 511 |
2020-04-01 | 519 | 533 | 499 | 505 | 93,000 | 505 |
2020-03-31 | 511 | 537 | 496 | 525 | 131,400 | 525 |
2020-03-30 | 501 | 512 | 489 | 508 | 105,100 | 508 |
2020-03-27 | 532 | 546 | 505 | 530 | 120,300 | 530 |
2020-03-26 | 590 | 634 | 515 | 515 | 388,600 | 515 |
2020-03-25 | 594 | 594 | 561 | 585 | 170,600 | 585 |
2020-03-24 | 470 | 514 | 455 | 514 | 157,700 | 514 |
2020-03-23 | 418 | 449 | 402 | 434 | 146,400 | 434 |
2020-03-19 | 480 | 481 | 412 | 418 | 244,600 | 418 |
2020-03-18 | 500 | 519 | 474 | 476 | 164,500 | 476 |
2020-03-17 | 472 | 523 | 472 | 487 | 205,700 | 487 |
2020-03-16 | 508 | 542 | 485 | 496 | 100,900 | 496 |
2020-03-13 | 505 | 523 | 480 | 500 | 298,100 | 500 |
2020-03-12 | 632 | 644 | 576 | 580 | 166,000 | 580 |
2020-03-11 | 669 | 688 | 622 | 625 | 167,800 | 625 |
2020-03-10 | 634 | 684 | 593 | 679 | 170,500 | 679 |
2020-03-09 | 737 | 744 | 639 | 654 | 205,600 | 654 |
2020-03-06 | 809 | 826 | 772 | 779 | 216,800 | 779 |
2020-03-05 | 846 | 861 | 831 | 839 | 82,700 | 839 |
2020-03-04 | 791 | 834 | 785 | 818 | 121,400 | 818 |
2020-03-03 | 913 | 913 | 813 | 813 | 117,000 | 813 |
2020-03-02 | 781 | 855 | 781 | 838 | 116,400 | 838 |
2020-02-28 | 812 | 845 | 772 | 775 | 213,700 | 775 |
2020-02-27 | 935 | 945 | 855 | 860 | 201,800 | 860 |
2020-02-26 | 998 | 1,009 | 938 | 948 | 181,700 | 948 |
2020-02-25 | 1,011 | 1,048 | 1,005 | 1,017 | 106,300 | 1,017 |
2020-02-21 | 1,041 | 1,127 | 1,037 | 1,101 | 194,600 | 1,101 |
2020-02-20 | 1,042 | 1,054 | 1,013 | 1,019 | 44,300 | 1,019 |
2020-02-19 | 1,025 | 1,039 | 1,015 | 1,025 | 29,500 | 1,025 |
2020-02-18 | 1,006 | 1,033 | 1,000 | 1,019 | 60,200 | 1,019 |
2020-02-17 | 1,050 | 1,069 | 1,007 | 1,014 | 105,100 | 1,014 |
2020-02-14 | 1,074 | 1,082 | 1,042 | 1,077 | 74,000 | 1,077 |
2020-02-13 | 1,076 | 1,095 | 1,066 | 1,081 | 28,800 | 1,081 |
2020-02-12 | 1,080 | 1,097 | 1,068 | 1,068 | 47,700 | 1,068 |
2020-02-10 | 1,061 | 1,106 | 1,053 | 1,084 | 89,400 | 1,084 |
2020-02-07 | 1,139 | 1,156 | 1,105 | 1,117 | 54,900 | 1,117 |
2020-02-06 | 1,180 | 1,180 | 1,134 | 1,138 | 71,300 | 1,138 |
2020-02-05 | 1,183 | 1,183 | 1,153 | 1,160 | 36,000 | 1,160 |
2020-02-04 | 1,129 | 1,172 | 1,118 | 1,172 | 45,800 | 1,172 |
2020-02-03 | 1,060 | 1,131 | 1,060 | 1,120 | 72,600 | 1,120 |
2020-01-31 | 1,098 | 1,135 | 1,098 | 1,128 | 53,900 | 1,128 |
2020-01-30 | 1,130 | 1,160 | 1,072 | 1,079 | 146,500 | 1,079 |
2020-01-29 | 1,193 | 1,193 | 1,130 | 1,135 | 85,000 | 1,135 |
2020-01-28 | 1,150 | 1,185 | 1,149 | 1,176 | 59,700 | 1,176 |
2020-01-27 | 1,149 | 1,168 | 1,134 | 1,161 | 45,000 | 1,161 |
2020-01-24 | 1,191 | 1,199 | 1,161 | 1,169 | 71,400 | 1,169 |
2020-01-23 | 1,221 | 1,224 | 1,186 | 1,197 | 69,900 | 1,197 |
2020-01-22 | 1,200 | 1,236 | 1,196 | 1,230 | 35,000 | 1,230 |
2020-01-21 | 1,227 | 1,228 | 1,186 | 1,201 | 80,600 | 1,201 |
2020-01-20 | 1,237 | 1,242 | 1,219 | 1,228 | 52,300 | 1,228 |
2020-01-17 | 1,216 | 1,237 | 1,209 | 1,221 | 45,000 | 1,221 |
2020-01-16 | 1,240 | 1,240 | 1,207 | 1,207 | 62,000 | 1,207 |
2020-01-15 | 1,250 | 1,259 | 1,224 | 1,240 | 69,300 | 1,240 |
2020-01-14 | 1,256 | 1,291 | 1,231 | 1,253 | 106,500 | 1,253 |
2020-01-10 | 1,275 | 1,285 | 1,240 | 1,252 | 67,800 | 1,252 |
2020-01-09 | 1,230 | 1,309 | 1,223 | 1,279 | 190,600 | 1,279 |
2020-01-08 | 1,193 | 1,229 | 1,165 | 1,196 | 130,800 | 1,196 |
2020-01-07 | 1,171 | 1,244 | 1,164 | 1,223 | 101,700 | 1,223 |
2020-01-06 | 1,172 | 1,188 | 1,153 | 1,159 | 102,100 | 1,159 |
分割・併合履歴 : [2018-04-23]1株→2株 [2016-03-29]1株→2株