3300 (株)アンビション DX ホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 557 | 558 | 546 | 551 | 8,300 | 551 |
2021-12-29 | 551 | 558 | 546 | 551 | 14,300 | 551 |
2021-12-28 | 551 | 555 | 540 | 553 | 32,500 | 553 |
2021-12-27 | 560 | 561 | 548 | 550 | 11,700 | 550 |
2021-12-24 | 562 | 562 | 549 | 555 | 13,100 | 555 |
2021-12-23 | 565 | 566 | 560 | 562 | 5,600 | 562 |
2021-12-22 | 560 | 564 | 560 | 564 | 4,300 | 564 |
2021-12-21 | 545 | 564 | 540 | 564 | 33,300 | 564 |
2021-12-20 | 549 | 557 | 548 | 549 | 3,900 | 549 |
2021-12-17 | 555 | 555 | 546 | 551 | 4,300 | 551 |
2021-12-16 | 566 | 566 | 540 | 549 | 14,200 | 549 |
2021-12-15 | 552 | 557 | 552 | 555 | 2,400 | 555 |
2021-12-14 | 573 | 573 | 549 | 561 | 8,400 | 561 |
2021-12-13 | 571 | 573 | 565 | 568 | 5,100 | 568 |
2021-12-10 | 574 | 575 | 568 | 575 | 3,700 | 575 |
2021-12-09 | 564 | 574 | 563 | 574 | 10,100 | 574 |
2021-12-08 | 559 | 574 | 550 | 569 | 14,000 | 569 |
2021-12-07 | 554 | 559 | 549 | 555 | 7,300 | 555 |
2021-12-06 | 560 | 562 | 550 | 557 | 8,300 | 557 |
2021-12-03 | 542 | 565 | 542 | 560 | 17,900 | 560 |
2021-12-02 | 547 | 552 | 547 | 551 | 6,300 | 551 |
2021-12-01 | 550 | 553 | 543 | 550 | 13,400 | 550 |
2021-11-30 | 566 | 566 | 553 | 553 | 4,300 | 553 |
2021-11-29 | 570 | 570 | 556 | 556 | 30,200 | 556 |
2021-11-26 | 589 | 589 | 575 | 579 | 8,300 | 579 |
2021-11-25 | 589 | 590 | 585 | 589 | 6,200 | 589 |
2021-11-24 | 590 | 593 | 585 | 592 | 2,300 | 592 |
2021-11-22 | 585 | 594 | 580 | 584 | 7,200 | 584 |
2021-11-19 | 578 | 590 | 578 | 590 | 8,000 | 590 |
2021-11-18 | 591 | 591 | 577 | 577 | 13,900 | 577 |
2021-11-17 | 589 | 594 | 586 | 591 | 6,900 | 591 |
2021-11-16 | 585 | 589 | 581 | 589 | 5,000 | 589 |
2021-11-15 | 577 | 592 | 576 | 582 | 20,700 | 582 |
2021-11-12 | 595 | 606 | 592 | 605 | 7,200 | 605 |
2021-11-11 | 586 | 594 | 586 | 590 | 5,500 | 590 |
2021-11-10 | 588 | 592 | 583 | 586 | 7,300 | 586 |
2021-11-09 | 594 | 594 | 576 | 583 | 40,400 | 583 |
2021-11-08 | 610 | 610 | 580 | 598 | 31,600 | 598 |
2021-11-05 | 612 | 612 | 605 | 610 | 4,300 | 610 |
2021-11-04 | 608 | 616 | 607 | 607 | 3,500 | 607 |
2021-11-02 | 615 | 619 | 605 | 606 | 8,400 | 606 |
2021-11-01 | 622 | 622 | 616 | 618 | 1,600 | 618 |
2021-10-29 | 617 | 623 | 616 | 616 | 2,200 | 616 |
2021-10-28 | 616 | 619 | 616 | 618 | 1,000 | 618 |
2021-10-27 | 620 | 620 | 614 | 616 | 5,100 | 616 |
2021-10-26 | 620 | 625 | 620 | 625 | 1,800 | 625 |
2021-10-25 | 623 | 624 | 618 | 619 | 4,600 | 619 |
2021-10-22 | 621 | 625 | 621 | 625 | 3,500 | 625 |
2021-10-21 | 636 | 636 | 622 | 624 | 14,300 | 624 |
2021-10-20 | 645 | 645 | 632 | 640 | 4,900 | 640 |
2021-10-19 | 651 | 652 | 642 | 644 | 6,100 | 644 |
2021-10-18 | 639 | 650 | 639 | 650 | 8,900 | 650 |
2021-10-15 | 636 | 644 | 635 | 639 | 5,600 | 639 |
2021-10-14 | 632 | 638 | 631 | 632 | 3,000 | 632 |
2021-10-13 | 637 | 640 | 632 | 632 | 5,000 | 632 |
2021-10-12 | 634 | 634 | 627 | 627 | 1,700 | 627 |
2021-10-11 | 626 | 632 | 623 | 632 | 6,700 | 632 |
2021-10-08 | 627 | 630 | 623 | 625 | 6,000 | 625 |
2021-10-07 | 623 | 629 | 623 | 624 | 1,600 | 624 |
2021-10-06 | 630 | 635 | 617 | 619 | 22,200 | 619 |
2021-10-05 | 650 | 650 | 626 | 628 | 27,600 | 628 |
2021-10-04 | 670 | 677 | 647 | 652 | 18,900 | 652 |
2021-10-01 | 650 | 665 | 647 | 660 | 9,800 | 660 |
2021-09-30 | 652 | 653 | 647 | 650 | 6,800 | 650 |
2021-09-29 | 650 | 654 | 646 | 652 | 10,200 | 652 |
2021-09-28 | 659 | 659 | 645 | 650 | 10,400 | 650 |
2021-09-27 | 654 | 660 | 651 | 652 | 22,200 | 652 |
2021-09-24 | 646 | 658 | 646 | 654 | 7,700 | 654 |
2021-09-22 | 649 | 652 | 643 | 645 | 15,700 | 645 |
2021-09-21 | 663 | 663 | 647 | 650 | 17,500 | 650 |
2021-09-17 | 660 | 670 | 658 | 669 | 10,800 | 669 |
2021-09-16 | 686 | 686 | 661 | 661 | 8,200 | 661 |
2021-09-15 | 691 | 691 | 670 | 672 | 12,700 | 672 |
2021-09-14 | 662 | 691 | 662 | 691 | 41,100 | 691 |
2021-09-13 | 654 | 662 | 653 | 662 | 13,300 | 662 |
2021-09-10 | 658 | 658 | 650 | 654 | 11,800 | 654 |
2021-09-09 | 653 | 657 | 651 | 654 | 4,800 | 654 |
2021-09-08 | 659 | 660 | 648 | 653 | 10,300 | 653 |
2021-09-07 | 660 | 661 | 655 | 655 | 6,300 | 655 |
2021-09-06 | 661 | 665 | 643 | 660 | 18,500 | 660 |
2021-09-03 | 658 | 673 | 657 | 662 | 13,800 | 662 |
2021-09-02 | 661 | 668 | 657 | 659 | 6,400 | 659 |
2021-09-01 | 652 | 676 | 651 | 664 | 24,300 | 664 |
2021-08-31 | 643 | 657 | 643 | 657 | 6,800 | 657 |
2021-08-30 | 641 | 650 | 641 | 643 | 15,500 | 643 |
2021-08-27 | 641 | 641 | 631 | 635 | 4,400 | 635 |
2021-08-26 | 649 | 650 | 628 | 636 | 31,900 | 636 |
2021-08-25 | 657 | 660 | 632 | 644 | 44,100 | 644 |
2021-08-24 | 670 | 671 | 643 | 656 | 35,800 | 656 |
2021-08-23 | 680 | 689 | 645 | 661 | 26,600 | 661 |
2021-08-20 | 677 | 689 | 676 | 681 | 4,300 | 681 |
2021-08-19 | 675 | 693 | 675 | 688 | 6,300 | 688 |
2021-08-18 | 665 | 680 | 659 | 671 | 15,800 | 671 |
2021-08-17 | 689 | 699 | 672 | 673 | 15,800 | 673 |
2021-08-16 | 682 | 702 | 675 | 694 | 32,800 | 694 |
2021-08-13 | 707 | 739 | 700 | 737 | 32,100 | 737 |
2021-08-12 | 706 | 714 | 698 | 709 | 18,200 | 709 |
2021-08-11 | 675 | 701 | 672 | 701 | 22,600 | 701 |
2021-08-10 | 666 | 675 | 665 | 672 | 10,500 | 672 |
2021-08-06 | 667 | 677 | 667 | 667 | 6,800 | 667 |
2021-08-05 | 675 | 686 | 675 | 675 | 6,000 | 675 |
2021-08-04 | 687 | 687 | 674 | 676 | 10,900 | 676 |
2021-08-03 | 692 | 692 | 686 | 687 | 4,100 | 687 |
2021-08-02 | 694 | 700 | 689 | 691 | 6,500 | 691 |
2021-07-30 | 697 | 697 | 688 | 694 | 7,900 | 694 |
2021-07-29 | 693 | 699 | 690 | 697 | 8,400 | 697 |
2021-07-28 | 699 | 702 | 691 | 700 | 11,900 | 700 |
2021-07-27 | 701 | 702 | 700 | 700 | 1,200 | 700 |
2021-07-26 | 697 | 705 | 697 | 701 | 2,800 | 701 |
2021-07-21 | 698 | 705 | 697 | 697 | 6,500 | 697 |
2021-07-20 | 710 | 710 | 697 | 697 | 27,700 | 697 |
2021-07-19 | 723 | 726 | 711 | 713 | 14,100 | 713 |
2021-07-16 | 731 | 731 | 723 | 724 | 6,000 | 724 |
2021-07-15 | 732 | 732 | 725 | 726 | 8,300 | 726 |
2021-07-14 | 740 | 740 | 733 | 733 | 4,000 | 733 |
2021-07-13 | 736 | 740 | 734 | 734 | 4,300 | 734 |
2021-07-12 | 735 | 741 | 735 | 736 | 3,800 | 736 |
2021-07-09 | 730 | 733 | 728 | 732 | 5,600 | 732 |
2021-07-08 | 737 | 742 | 734 | 734 | 4,400 | 734 |
2021-07-07 | 738 | 741 | 737 | 739 | 4,100 | 739 |
2021-07-06 | 736 | 741 | 736 | 739 | 5,600 | 739 |
2021-07-05 | 744 | 749 | 736 | 736 | 11,900 | 736 |
2021-07-02 | 745 | 749 | 735 | 741 | 19,800 | 741 |
2021-07-01 | 754 | 754 | 743 | 744 | 11,200 | 744 |
2021-06-30 | 763 | 764 | 753 | 753 | 15,900 | 753 |
2021-06-29 | 769 | 770 | 752 | 765 | 17,400 | 765 |
2021-06-28 | 777 | 782 | 765 | 773 | 13,000 | 773 |
2021-06-25 | 766 | 770 | 760 | 769 | 17,400 | 769 |
2021-06-24 | 763 | 770 | 758 | 770 | 21,400 | 770 |
2021-06-23 | 760 | 763 | 751 | 751 | 22,100 | 751 |
2021-06-22 | 765 | 798 | 755 | 764 | 122,100 | 764 |
2021-06-21 | 740 | 754 | 739 | 746 | 29,500 | 746 |
2021-06-18 | 742 | 760 | 738 | 752 | 22,000 | 752 |
2021-06-17 | 745 | 748 | 737 | 740 | 9,600 | 740 |
2021-06-16 | 751 | 753 | 745 | 750 | 16,300 | 750 |
2021-06-15 | 749 | 755 | 747 | 750 | 8,600 | 750 |
2021-06-14 | 754 | 754 | 745 | 747 | 5,100 | 747 |
2021-06-11 | 758 | 758 | 753 | 754 | 6,200 | 754 |
2021-06-10 | 753 | 759 | 753 | 756 | 17,600 | 756 |
2021-06-09 | 756 | 758 | 751 | 752 | 12,700 | 752 |
2021-06-08 | 762 | 762 | 754 | 759 | 4,000 | 759 |
2021-06-07 | 757 | 765 | 755 | 761 | 17,900 | 761 |
2021-06-04 | 754 | 768 | 749 | 755 | 13,000 | 755 |
2021-06-03 | 754 | 760 | 753 | 754 | 6,800 | 754 |
2021-06-02 | 760 | 767 | 752 | 754 | 19,500 | 754 |
2021-06-01 | 759 | 764 | 750 | 758 | 42,100 | 758 |
2021-05-31 | 760 | 760 | 753 | 753 | 8,400 | 753 |
2021-05-28 | 755 | 755 | 749 | 755 | 9,900 | 755 |
2021-05-27 | 749 | 749 | 744 | 749 | 3,900 | 749 |
2021-05-26 | 750 | 755 | 743 | 751 | 16,200 | 751 |
2021-05-25 | 745 | 749 | 744 | 744 | 6,000 | 744 |
2021-05-24 | 760 | 765 | 742 | 742 | 21,200 | 742 |
2021-05-21 | 743 | 758 | 743 | 755 | 5,900 | 755 |
2021-05-20 | 743 | 759 | 741 | 750 | 24,100 | 750 |
2021-05-19 | 721 | 739 | 717 | 733 | 23,600 | 733 |
2021-05-18 | 725 | 732 | 720 | 728 | 18,800 | 728 |
2021-05-17 | 728 | 735 | 715 | 721 | 62,500 | 721 |
2021-05-14 | 740 | 757 | 734 | 752 | 33,400 | 752 |
2021-05-13 | 740 | 746 | 728 | 731 | 42,100 | 731 |
2021-05-12 | 775 | 775 | 743 | 749 | 32,800 | 749 |
2021-05-11 | 779 | 781 | 767 | 769 | 15,400 | 769 |
2021-05-10 | 777 | 784 | 773 | 781 | 17,700 | 781 |
2021-05-07 | 769 | 779 | 764 | 770 | 21,800 | 770 |
2021-05-06 | 763 | 772 | 758 | 766 | 19,900 | 766 |
2021-04-30 | 756 | 766 | 748 | 766 | 19,400 | 766 |
2021-04-28 | 751 | 755 | 748 | 751 | 7,000 | 751 |
2021-04-27 | 760 | 760 | 751 | 753 | 7,100 | 753 |
2021-04-26 | 763 | 763 | 748 | 751 | 12,800 | 751 |
2021-04-23 | 750 | 762 | 741 | 756 | 19,100 | 756 |
2021-04-22 | 748 | 757 | 745 | 745 | 15,400 | 745 |
2021-04-21 | 762 | 767 | 746 | 747 | 43,900 | 747 |
2021-04-20 | 785 | 785 | 768 | 772 | 27,200 | 772 |
2021-04-19 | 786 | 786 | 776 | 778 | 26,300 | 778 |
2021-04-16 | 778 | 782 | 775 | 779 | 16,600 | 779 |
2021-04-15 | 782 | 784 | 777 | 779 | 18,400 | 779 |
2021-04-14 | 790 | 790 | 785 | 785 | 7,100 | 785 |
2021-04-13 | 785 | 795 | 783 | 790 | 33,200 | 790 |
2021-04-12 | 787 | 790 | 780 | 782 | 11,400 | 782 |
2021-04-09 | 781 | 785 | 777 | 778 | 18,900 | 778 |
2021-04-08 | 794 | 794 | 777 | 781 | 17,300 | 781 |
2021-04-07 | 771 | 798 | 771 | 795 | 28,300 | 795 |
2021-04-06 | 800 | 800 | 773 | 774 | 36,900 | 774 |
2021-04-05 | 797 | 805 | 789 | 789 | 17,000 | 789 |
2021-04-02 | 799 | 800 | 783 | 793 | 25,100 | 793 |
2021-04-01 | 799 | 800 | 785 | 792 | 13,900 | 792 |
2021-03-31 | 788 | 798 | 784 | 795 | 15,900 | 795 |
2021-03-30 | 778 | 803 | 778 | 793 | 30,500 | 793 |
2021-03-29 | 783 | 794 | 773 | 777 | 39,500 | 777 |
2021-03-26 | 765 | 786 | 765 | 782 | 24,300 | 782 |
2021-03-25 | 774 | 774 | 756 | 766 | 24,900 | 766 |
2021-03-24 | 787 | 787 | 753 | 774 | 52,800 | 774 |
2021-03-23 | 809 | 817 | 788 | 790 | 46,100 | 790 |
2021-03-22 | 794 | 811 | 786 | 807 | 44,500 | 807 |
2021-03-19 | 799 | 802 | 788 | 790 | 35,800 | 790 |
2021-03-18 | 797 | 803 | 789 | 803 | 59,700 | 803 |
2021-03-17 | 795 | 799 | 787 | 794 | 20,500 | 794 |
2021-03-16 | 785 | 800 | 785 | 795 | 28,200 | 795 |
2021-03-15 | 790 | 798 | 783 | 785 | 24,400 | 785 |
2021-03-12 | 785 | 793 | 781 | 790 | 22,200 | 790 |
2021-03-11 | 767 | 783 | 764 | 783 | 25,200 | 783 |
2021-03-10 | 774 | 778 | 762 | 767 | 26,300 | 767 |
2021-03-09 | 753 | 773 | 746 | 773 | 35,100 | 773 |
2021-03-08 | 753 | 767 | 745 | 752 | 49,100 | 752 |
2021-03-05 | 775 | 776 | 737 | 756 | 80,800 | 756 |
2021-03-04 | 778 | 783 | 768 | 774 | 39,800 | 774 |
2021-03-03 | 772 | 784 | 769 | 781 | 26,500 | 781 |
2021-03-02 | 786 | 787 | 761 | 770 | 32,800 | 770 |
2021-03-01 | 771 | 781 | 756 | 780 | 34,800 | 780 |
2021-02-26 | 770 | 783 | 759 | 769 | 74,300 | 769 |
2021-02-25 | 790 | 801 | 782 | 783 | 51,200 | 783 |
2021-02-24 | 797 | 817 | 781 | 783 | 82,100 | 783 |
2021-02-22 | 780 | 797 | 770 | 797 | 86,100 | 797 |
2021-02-19 | 771 | 782 | 756 | 781 | 95,200 | 781 |
2021-02-18 | 795 | 802 | 775 | 779 | 112,500 | 779 |
2021-02-17 | 800 | 800 | 782 | 795 | 80,300 | 795 |
2021-02-16 | 816 | 817 | 793 | 798 | 132,200 | 798 |
2021-02-15 | 840 | 840 | 783 | 801 | 426,100 | 801 |
2021-02-12 | 920 | 944 | 896 | 933 | 134,300 | 933 |
2021-02-10 | 887 | 918 | 883 | 917 | 107,800 | 917 |
2021-02-09 | 890 | 890 | 861 | 872 | 65,200 | 872 |
2021-02-08 | 918 | 918 | 888 | 895 | 118,500 | 895 |
2021-02-05 | 883 | 913 | 860 | 904 | 119,000 | 904 |
2021-02-04 | 873 | 884 | 863 | 883 | 75,400 | 883 |
2021-02-03 | 843 | 872 | 843 | 865 | 47,800 | 865 |
2021-02-02 | 829 | 845 | 815 | 843 | 29,700 | 843 |
2021-02-01 | 796 | 824 | 792 | 820 | 58,100 | 820 |
2021-01-29 | 820 | 821 | 787 | 803 | 59,800 | 803 |
2021-01-28 | 811 | 821 | 795 | 803 | 50,700 | 803 |
2021-01-27 | 831 | 836 | 819 | 825 | 27,000 | 825 |
2021-01-26 | 857 | 857 | 825 | 826 | 44,500 | 826 |
2021-01-25 | 843 | 858 | 840 | 858 | 65,300 | 858 |
2021-01-22 | 835 | 866 | 835 | 856 | 147,100 | 856 |
2021-01-21 | 807 | 823 | 807 | 820 | 39,200 | 820 |
2021-01-20 | 809 | 820 | 792 | 804 | 44,300 | 804 |
2021-01-19 | 784 | 812 | 782 | 798 | 60,400 | 798 |
2021-01-18 | 778 | 788 | 768 | 783 | 22,800 | 783 |
2021-01-15 | 782 | 786 | 774 | 780 | 25,800 | 780 |
2021-01-14 | 808 | 808 | 782 | 782 | 34,100 | 782 |
2021-01-13 | 815 | 817 | 793 | 800 | 35,200 | 800 |
2021-01-12 | 790 | 817 | 780 | 817 | 36,600 | 817 |
2021-01-08 | 771 | 790 | 768 | 789 | 31,200 | 789 |
2021-01-07 | 770 | 784 | 767 | 771 | 24,600 | 771 |
2021-01-06 | 763 | 774 | 756 | 763 | 29,500 | 763 |
2021-01-05 | 778 | 778 | 751 | 756 | 27,700 | 756 |
2021-01-04 | 780 | 785 | 756 | 767 | 48,700 | 767 |
分割・併合履歴 : [2018-04-23]1株→2株 [2016-03-29]1株→2株