3300 (株)アンビション DX ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 533 | 582 | 533 | 578 | 43,000 | 578 |
| 2022-12-29 | 525 | 533 | 525 | 533 | 3,600 | 533 |
| 2022-12-28 | 539 | 539 | 524 | 524 | 25,900 | 524 |
| 2022-12-27 | 542 | 545 | 538 | 538 | 12,400 | 538 |
| 2022-12-26 | 545 | 545 | 535 | 544 | 11,800 | 544 |
| 2022-12-23 | 541 | 546 | 538 | 546 | 6,700 | 546 |
| 2022-12-22 | 552 | 555 | 548 | 549 | 7,600 | 549 |
| 2022-12-21 | 550 | 560 | 547 | 552 | 39,700 | 552 |
| 2022-12-20 | 592 | 600 | 563 | 568 | 34,000 | 568 |
| 2022-12-19 | 568 | 597 | 568 | 597 | 29,700 | 597 |
| 2022-12-16 | 565 | 575 | 558 | 568 | 19,600 | 568 |
| 2022-12-15 | 562 | 572 | 559 | 569 | 7,100 | 569 |
| 2022-12-14 | 562 | 570 | 557 | 562 | 19,800 | 562 |
| 2022-12-13 | 551 | 554 | 550 | 554 | 3,100 | 554 |
| 2022-12-12 | 551 | 553 | 548 | 552 | 4,400 | 552 |
| 2022-12-09 | 558 | 558 | 550 | 551 | 3,900 | 551 |
| 2022-12-08 | 548 | 555 | 544 | 555 | 9,900 | 555 |
| 2022-12-07 | 549 | 552 | 547 | 549 | 2,400 | 549 |
| 2022-12-06 | 552 | 553 | 548 | 553 | 8,400 | 553 |
| 2022-12-05 | 550 | 554 | 545 | 552 | 14,500 | 552 |
| 2022-12-02 | 550 | 552 | 546 | 550 | 6,500 | 550 |
| 2022-12-01 | 550 | 553 | 547 | 553 | 11,200 | 553 |
| 2022-11-30 | 554 | 554 | 550 | 550 | 7,000 | 550 |
| 2022-11-29 | 550 | 560 | 549 | 555 | 10,100 | 555 |
| 2022-11-28 | 550 | 558 | 547 | 551 | 14,100 | 551 |
| 2022-11-25 | 548 | 552 | 545 | 551 | 6,900 | 551 |
| 2022-11-24 | 549 | 552 | 545 | 547 | 4,500 | 547 |
| 2022-11-22 | 544 | 550 | 540 | 545 | 7,300 | 545 |
| 2022-11-21 | 547 | 552 | 544 | 544 | 9,800 | 544 |
| 2022-11-18 | 547 | 549 | 546 | 549 | 4,300 | 549 |
| 2022-11-17 | 548 | 558 | 546 | 546 | 14,500 | 546 |
| 2022-11-16 | 548 | 551 | 543 | 551 | 10,700 | 551 |
| 2022-11-15 | 565 | 565 | 543 | 547 | 26,900 | 547 |
| 2022-11-14 | 571 | 576 | 562 | 572 | 17,400 | 572 |
| 2022-11-11 | 557 | 571 | 554 | 571 | 16,500 | 571 |
| 2022-11-10 | 552 | 555 | 550 | 555 | 4,200 | 555 |
| 2022-11-09 | 557 | 558 | 553 | 553 | 3,900 | 553 |
| 2022-11-08 | 557 | 557 | 553 | 557 | 3,800 | 557 |
| 2022-11-07 | 546 | 550 | 546 | 547 | 2,700 | 547 |
| 2022-11-04 | 549 | 550 | 544 | 546 | 5,100 | 546 |
| 2022-11-02 | 549 | 555 | 549 | 549 | 5,300 | 549 |
| 2022-11-01 | 545 | 549 | 543 | 549 | 3,800 | 549 |
| 2022-10-31 | 549 | 549 | 541 | 545 | 5,700 | 545 |
| 2022-10-28 | 546 | 550 | 544 | 544 | 8,300 | 544 |
| 2022-10-27 | 555 | 555 | 545 | 548 | 7,300 | 548 |
| 2022-10-26 | 553 | 557 | 550 | 550 | 7,300 | 550 |
| 2022-10-25 | 552 | 557 | 550 | 551 | 5,600 | 551 |
| 2022-10-24 | 564 | 564 | 547 | 547 | 16,500 | 547 |
| 2022-10-21 | 557 | 561 | 553 | 554 | 8,300 | 554 |
| 2022-10-20 | 563 | 569 | 557 | 557 | 15,000 | 557 |
| 2022-10-19 | 570 | 582 | 560 | 570 | 44,200 | 570 |
| 2022-10-18 | 557 | 577 | 557 | 568 | 26,300 | 568 |
| 2022-10-17 | 536 | 554 | 536 | 554 | 12,000 | 554 |
| 2022-10-14 | 539 | 544 | 535 | 542 | 4,500 | 542 |
| 2022-10-13 | 540 | 540 | 527 | 529 | 9,400 | 529 |
| 2022-10-12 | 538 | 543 | 533 | 534 | 12,800 | 534 |
| 2022-10-11 | 551 | 551 | 537 | 537 | 10,600 | 537 |
| 2022-10-07 | 559 | 559 | 551 | 551 | 13,000 | 551 |
| 2022-10-06 | 560 | 565 | 555 | 559 | 9,800 | 559 |
| 2022-10-05 | 555 | 560 | 550 | 559 | 11,400 | 559 |
| 2022-10-04 | 542 | 553 | 542 | 550 | 8,000 | 550 |
| 2022-10-03 | 526 | 545 | 526 | 538 | 20,700 | 538 |
| 2022-09-30 | 537 | 545 | 530 | 545 | 9,900 | 545 |
| 2022-09-29 | 530 | 545 | 530 | 543 | 18,200 | 543 |
| 2022-09-28 | 546 | 553 | 529 | 529 | 15,900 | 529 |
| 2022-09-27 | 539 | 547 | 538 | 543 | 14,000 | 543 |
| 2022-09-26 | 561 | 561 | 538 | 539 | 15,900 | 539 |
| 2022-09-22 | 559 | 562 | 548 | 562 | 19,200 | 562 |
| 2022-09-21 | 565 | 568 | 553 | 568 | 21,700 | 568 |
| 2022-09-20 | 567 | 574 | 565 | 568 | 15,500 | 568 |
| 2022-09-16 | 584 | 584 | 563 | 567 | 12,900 | 567 |
| 2022-09-15 | 568 | 578 | 568 | 578 | 9,800 | 578 |
| 2022-09-14 | 567 | 571 | 562 | 568 | 27,000 | 568 |
| 2022-09-13 | 575 | 576 | 563 | 567 | 21,300 | 567 |
| 2022-09-12 | 573 | 582 | 573 | 575 | 20,000 | 575 |
| 2022-09-09 | 588 | 588 | 572 | 573 | 8,300 | 573 |
| 2022-09-08 | 580 | 586 | 575 | 576 | 14,200 | 576 |
| 2022-09-07 | 587 | 587 | 571 | 573 | 15,700 | 573 |
| 2022-09-06 | 597 | 597 | 585 | 588 | 16,800 | 588 |
| 2022-09-05 | 583 | 590 | 575 | 588 | 18,900 | 588 |
| 2022-09-02 | 603 | 603 | 577 | 583 | 22,400 | 583 |
| 2022-09-01 | 617 | 617 | 592 | 593 | 28,500 | 593 |
| 2022-08-31 | 615 | 622 | 613 | 618 | 12,800 | 618 |
| 2022-08-30 | 617 | 623 | 612 | 615 | 10,100 | 615 |
| 2022-08-29 | 599 | 611 | 598 | 610 | 25,300 | 610 |
| 2022-08-26 | 626 | 630 | 615 | 615 | 36,900 | 615 |
| 2022-08-25 | 604 | 627 | 598 | 621 | 78,700 | 621 |
| 2022-08-24 | 588 | 608 | 580 | 602 | 45,900 | 602 |
| 2022-08-23 | 578 | 595 | 574 | 589 | 22,300 | 589 |
| 2022-08-22 | 580 | 584 | 574 | 582 | 21,700 | 582 |
| 2022-08-19 | 579 | 583 | 573 | 580 | 14,100 | 580 |
| 2022-08-18 | 581 | 583 | 573 | 579 | 9,000 | 579 |
| 2022-08-17 | 578 | 587 | 576 | 585 | 24,400 | 585 |
| 2022-08-16 | 569 | 577 | 557 | 576 | 44,000 | 576 |
| 2022-08-15 | 580 | 590 | 561 | 569 | 95,500 | 569 |
| 2022-08-12 | 551 | 560 | 545 | 556 | 30,300 | 556 |
| 2022-08-10 | 539 | 550 | 535 | 547 | 11,400 | 547 |
| 2022-08-09 | 537 | 541 | 528 | 541 | 11,500 | 541 |
| 2022-08-08 | 528 | 537 | 526 | 537 | 9,600 | 537 |
| 2022-08-05 | 531 | 532 | 527 | 530 | 7,400 | 530 |
| 2022-08-04 | 534 | 535 | 527 | 532 | 14,500 | 532 |
| 2022-08-03 | 534 | 536 | 525 | 534 | 13,200 | 534 |
| 2022-08-02 | 535 | 537 | 533 | 533 | 2,300 | 533 |
| 2022-08-01 | 533 | 542 | 533 | 538 | 9,300 | 538 |
| 2022-07-29 | 546 | 546 | 531 | 533 | 24,400 | 533 |
| 2022-07-28 | 545 | 551 | 545 | 546 | 11,600 | 546 |
| 2022-07-27 | 543 | 546 | 533 | 543 | 14,900 | 543 |
| 2022-07-26 | 549 | 549 | 541 | 549 | 6,700 | 549 |
| 2022-07-25 | 544 | 551 | 541 | 548 | 7,200 | 548 |
| 2022-07-22 | 561 | 563 | 543 | 543 | 18,700 | 543 |
| 2022-07-21 | 563 | 565 | 550 | 558 | 34,600 | 558 |
| 2022-07-20 | 579 | 591 | 549 | 563 | 235,000 | 563 |
| 2022-07-19 | 514 | 520 | 513 | 514 | 2,300 | 514 |
| 2022-07-15 | 513 | 518 | 510 | 514 | 3,300 | 514 |
| 2022-07-14 | 517 | 519 | 508 | 516 | 3,000 | 516 |
| 2022-07-13 | 512 | 520 | 511 | 515 | 3,100 | 515 |
| 2022-07-12 | 511 | 520 | 506 | 506 | 3,000 | 506 |
| 2022-07-11 | 518 | 518 | 512 | 512 | 3,900 | 512 |
| 2022-07-08 | 523 | 523 | 506 | 514 | 12,800 | 514 |
| 2022-07-07 | 516 | 523 | 513 | 518 | 1,800 | 518 |
| 2022-07-06 | 521 | 521 | 505 | 517 | 10,900 | 517 |
| 2022-07-05 | 530 | 530 | 519 | 523 | 9,700 | 523 |
| 2022-07-04 | 523 | 531 | 521 | 531 | 5,000 | 531 |
| 2022-07-01 | 527 | 528 | 518 | 522 | 6,600 | 522 |
| 2022-06-30 | 529 | 532 | 528 | 528 | 14,000 | 528 |
| 2022-06-29 | 526 | 534 | 526 | 529 | 26,600 | 529 |
| 2022-06-28 | 535 | 543 | 534 | 540 | 6,500 | 540 |
| 2022-06-27 | 533 | 539 | 531 | 537 | 11,100 | 537 |
| 2022-06-24 | 529 | 534 | 528 | 534 | 5,200 | 534 |
| 2022-06-23 | 531 | 534 | 527 | 527 | 2,100 | 527 |
| 2022-06-22 | 536 | 536 | 530 | 530 | 4,800 | 530 |
| 2022-06-21 | 531 | 539 | 524 | 535 | 28,100 | 535 |
| 2022-06-20 | 535 | 535 | 521 | 529 | 3,500 | 529 |
| 2022-06-17 | 526 | 535 | 512 | 535 | 16,700 | 535 |
| 2022-06-16 | 541 | 542 | 533 | 533 | 4,000 | 533 |
| 2022-06-15 | 548 | 548 | 530 | 535 | 9,000 | 535 |
| 2022-06-14 | 540 | 550 | 530 | 550 | 16,800 | 550 |
| 2022-06-13 | 553 | 553 | 540 | 543 | 5,700 | 543 |
| 2022-06-10 | 558 | 558 | 550 | 556 | 15,300 | 556 |
| 2022-06-09 | 557 | 557 | 552 | 555 | 6,200 | 555 |
| 2022-06-08 | 550 | 556 | 546 | 556 | 15,800 | 556 |
| 2022-06-07 | 548 | 549 | 544 | 547 | 7,200 | 547 |
| 2022-06-06 | 541 | 557 | 541 | 549 | 21,800 | 549 |
| 2022-06-03 | 552 | 552 | 538 | 542 | 8,600 | 542 |
| 2022-06-02 | 540 | 546 | 540 | 546 | 5,500 | 546 |
| 2022-06-01 | 544 | 544 | 538 | 542 | 4,400 | 542 |
| 2022-05-31 | 539 | 544 | 535 | 544 | 14,200 | 544 |
| 2022-05-30 | 545 | 548 | 538 | 538 | 11,700 | 538 |
| 2022-05-27 | 541 | 543 | 536 | 538 | 14,500 | 538 |
| 2022-05-26 | 541 | 549 | 539 | 539 | 11,000 | 539 |
| 2022-05-25 | 538 | 544 | 538 | 544 | 10,600 | 544 |
| 2022-05-24 | 541 | 541 | 534 | 540 | 9,500 | 540 |
| 2022-05-23 | 542 | 547 | 539 | 540 | 7,200 | 540 |
| 2022-05-20 | 546 | 546 | 537 | 540 | 2,000 | 540 |
| 2022-05-19 | 523 | 539 | 523 | 534 | 14,800 | 534 |
| 2022-05-18 | 540 | 551 | 536 | 543 | 29,300 | 543 |
| 2022-05-17 | 542 | 544 | 515 | 536 | 18,200 | 536 |
| 2022-05-16 | 563 | 580 | 540 | 540 | 26,300 | 540 |
| 2022-05-13 | 535 | 568 | 530 | 560 | 28,100 | 560 |
| 2022-05-12 | 556 | 556 | 532 | 535 | 9,900 | 535 |
| 2022-05-11 | 546 | 547 | 537 | 547 | 2,900 | 547 |
| 2022-05-10 | 532 | 550 | 528 | 550 | 10,400 | 550 |
| 2022-05-09 | 540 | 540 | 530 | 532 | 7,900 | 532 |
| 2022-05-06 | 552 | 552 | 539 | 540 | 17,900 | 540 |
| 2022-05-02 | 540 | 564 | 540 | 562 | 9,900 | 562 |
| 2022-04-28 | 533 | 542 | 528 | 540 | 13,000 | 540 |
| 2022-04-27 | 533 | 536 | 528 | 533 | 15,700 | 533 |
| 2022-04-26 | 560 | 560 | 543 | 543 | 17,300 | 543 |
| 2022-04-25 | 552 | 567 | 542 | 558 | 40,300 | 558 |
| 2022-04-22 | 547 | 636 | 539 | 558 | 465,300 | 558 |
| 2022-04-21 | 540 | 547 | 533 | 547 | 4,500 | 547 |
| 2022-04-20 | 530 | 540 | 530 | 533 | 4,700 | 533 |
| 2022-04-19 | 533 | 533 | 521 | 524 | 5,300 | 524 |
| 2022-04-18 | 546 | 550 | 523 | 524 | 18,600 | 524 |
| 2022-04-15 | 552 | 552 | 541 | 546 | 6,800 | 546 |
| 2022-04-14 | 546 | 554 | 542 | 553 | 7,200 | 553 |
| 2022-04-13 | 526 | 546 | 518 | 546 | 7,800 | 546 |
| 2022-04-12 | 526 | 528 | 517 | 526 | 7,900 | 526 |
| 2022-04-11 | 532 | 541 | 526 | 526 | 10,000 | 526 |
| 2022-04-08 | 534 | 536 | 524 | 532 | 8,800 | 532 |
| 2022-04-07 | 550 | 555 | 521 | 526 | 22,900 | 526 |
| 2022-04-06 | 558 | 574 | 553 | 553 | 19,000 | 553 |
| 2022-04-05 | 575 | 577 | 562 | 563 | 10,000 | 563 |
| 2022-04-04 | 556 | 587 | 551 | 577 | 22,300 | 577 |
| 2022-04-01 | 545 | 560 | 536 | 558 | 24,600 | 558 |
| 2022-03-31 | 556 | 557 | 535 | 535 | 18,800 | 535 |
| 2022-03-30 | 560 | 560 | 535 | 551 | 39,400 | 551 |
| 2022-03-29 | 505 | 604 | 505 | 560 | 227,500 | 560 |
| 2022-03-28 | 504 | 513 | 504 | 504 | 4,400 | 504 |
| 2022-03-25 | 502 | 507 | 502 | 504 | 3,700 | 504 |
| 2022-03-24 | 505 | 514 | 501 | 501 | 10,000 | 501 |
| 2022-03-23 | 511 | 517 | 509 | 514 | 4,400 | 514 |
| 2022-03-22 | 517 | 525 | 509 | 509 | 20,700 | 509 |
| 2022-03-18 | 499 | 515 | 499 | 515 | 7,600 | 515 |
| 2022-03-17 | 503 | 510 | 497 | 504 | 7,200 | 504 |
| 2022-03-16 | 503 | 507 | 499 | 499 | 3,100 | 499 |
| 2022-03-15 | 483 | 511 | 483 | 495 | 12,000 | 495 |
| 2022-03-14 | 487 | 494 | 482 | 483 | 3,300 | 483 |
| 2022-03-11 | 474 | 487 | 474 | 483 | 8,800 | 483 |
| 2022-03-10 | 486 | 486 | 478 | 486 | 5,700 | 486 |
| 2022-03-09 | 477 | 484 | 466 | 467 | 20,700 | 467 |
| 2022-03-08 | 483 | 493 | 475 | 477 | 9,600 | 477 |
| 2022-03-07 | 497 | 499 | 491 | 491 | 9,200 | 491 |
| 2022-03-04 | 510 | 510 | 496 | 509 | 7,700 | 509 |
| 2022-03-03 | 514 | 515 | 508 | 511 | 2,500 | 511 |
| 2022-03-02 | 513 | 519 | 505 | 506 | 7,600 | 506 |
| 2022-03-01 | 516 | 517 | 509 | 515 | 9,200 | 515 |
| 2022-02-28 | 511 | 523 | 507 | 516 | 15,100 | 516 |
| 2022-02-25 | 503 | 512 | 497 | 511 | 11,900 | 511 |
| 2022-02-24 | 506 | 514 | 491 | 502 | 16,600 | 502 |
| 2022-02-22 | 507 | 507 | 493 | 506 | 8,800 | 506 |
| 2022-02-21 | 507 | 508 | 495 | 508 | 7,100 | 508 |
| 2022-02-18 | 504 | 504 | 495 | 502 | 5,800 | 502 |
| 2022-02-17 | 503 | 506 | 495 | 496 | 3,700 | 496 |
| 2022-02-16 | 516 | 516 | 500 | 506 | 6,900 | 506 |
| 2022-02-15 | 514 | 514 | 492 | 505 | 14,500 | 505 |
| 2022-02-14 | 503 | 509 | 496 | 497 | 11,400 | 497 |
| 2022-02-10 | 526 | 526 | 500 | 509 | 22,300 | 509 |
| 2022-02-09 | 492 | 524 | 488 | 522 | 14,200 | 522 |
| 2022-02-08 | 491 | 498 | 488 | 493 | 7,600 | 493 |
| 2022-02-07 | 499 | 501 | 488 | 491 | 21,100 | 491 |
| 2022-02-04 | 499 | 500 | 494 | 500 | 15,800 | 500 |
| 2022-02-03 | 504 | 504 | 496 | 497 | 9,700 | 497 |
| 2022-02-02 | 503 | 517 | 503 | 504 | 13,100 | 504 |
| 2022-02-01 | 506 | 512 | 501 | 503 | 4,500 | 503 |
| 2022-01-31 | 512 | 512 | 503 | 506 | 2,600 | 506 |
| 2022-01-28 | 501 | 508 | 496 | 502 | 6,500 | 502 |
| 2022-01-27 | 516 | 516 | 495 | 509 | 13,200 | 509 |
| 2022-01-26 | 524 | 524 | 495 | 503 | 10,200 | 503 |
| 2022-01-25 | 517 | 521 | 504 | 504 | 11,500 | 504 |
| 2022-01-24 | 516 | 526 | 516 | 518 | 2,900 | 518 |
| 2022-01-21 | 525 | 527 | 517 | 525 | 2,300 | 525 |
| 2022-01-20 | 527 | 527 | 515 | 526 | 23,800 | 526 |
| 2022-01-19 | 527 | 534 | 511 | 511 | 15,900 | 511 |
| 2022-01-18 | 537 | 544 | 530 | 535 | 42,900 | 535 |
| 2022-01-17 | 535 | 543 | 531 | 532 | 41,300 | 532 |
| 2022-01-14 | 541 | 541 | 533 | 535 | 6,000 | 535 |
| 2022-01-13 | 542 | 542 | 534 | 535 | 4,800 | 535 |
| 2022-01-12 | 539 | 540 | 533 | 540 | 13,400 | 540 |
| 2022-01-11 | 531 | 541 | 530 | 540 | 15,700 | 540 |
| 2022-01-07 | 530 | 540 | 530 | 533 | 17,100 | 533 |
| 2022-01-06 | 550 | 550 | 528 | 528 | 34,200 | 528 |
| 2022-01-05 | 563 | 564 | 545 | 555 | 13,400 | 555 |
| 2022-01-04 | 561 | 561 | 551 | 555 | 6,700 | 555 |
分割・併合履歴 ： [2018-04-23]1株→2株 [2016-03-29]1株→2株
