3300 (株)アンビション DX ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	735	744	735	743	3,000	743
2023-12-28	717	742	716	740	12,600	740
2023-12-27	711	720	711	720	12,000	720
2023-12-26	717	719	711	712	15,300	712
2023-12-25	720	721	715	716	14,600	716
2023-12-22	716	722	716	716	13,600	716
2023-12-21	718	724	717	720	23,800	720
2023-12-20	719	721	713	719	11,400	719
2023-12-19	717	718	712	713	5,900	713
2023-12-18	711	716	711	712	5,600	712
2023-12-15	713	726	713	719	9,000	719
2023-12-14	718	720	711	720	18,000	720
2023-12-13	728	728	718	718	1,500	718
2023-12-12	717	725	717	721	5,800	721
2023-12-11	721	723	716	718	8,100	718
2023-12-08	730	730	719	720	4,100	720
2023-12-07	737	740	732	732	1,600	732
2023-12-06	734	744	734	737	5,800	737
2023-12-05	756	756	730	730	4,400	730
2023-12-04	721	758	720	746	32,400	746
2023-12-01	723	731	718	724	12,600	724
2023-11-30	721	732	720	724	4,900	724
2023-11-29	723	729	721	723	2,000	723
2023-11-28	727	734	722	726	16,700	726
2023-11-27	727	736	726	730	7,600	730
2023-11-24	725	734	725	726	4,700	726
2023-11-22	715	731	715	725	7,300	725
2023-11-21	727	727	719	719	6,400	719
2023-11-20	729	740	727	727	7,900	727
2023-11-17	718	730	715	725	11,700	725
2023-11-16	715	728	715	716	15,600	716
2023-11-15	715	735	706	724	134,800	724
2023-11-14	783	783	768	770	12,200	770
2023-11-13	775	776	764	768	14,000	768
2023-11-10	767	780	758	774	6,500	774
2023-11-09	772	778	758	778	7,100	778
2023-11-08	784	785	772	772	10,900	772
2023-11-07	768	777	765	772	5,800	772
2023-11-06	774	774	755	766	13,800	766
2023-11-02	769	769	756	762	7,100	762
2023-11-01	774	774	758	765	6,400	765
2023-10-31	762	769	756	757	13,200	757
2023-10-30	771	776	758	762	5,100	762
2023-10-27	764	772	757	771	9,800	771
2023-10-26	751	752	741	749	10,500	749
2023-10-25	749	757	744	751	6,700	751
2023-10-24	748	750	707	741	41,500	741
2023-10-23	757	762	747	749	20,900	749
2023-10-20	756	768	750	757	9,700	757
2023-10-19	758	766	756	756	8,000	756
2023-10-18	745	763	745	758	16,800	758
2023-10-17	756	759	745	745	11,400	745
2023-10-16	770	770	741	741	26,400	741
2023-10-13	791	792	777	777	27,900	777
2023-10-12	788	795	781	793	13,200	793
2023-10-11	787	789	775	784	11,200	784
2023-10-10	779	788	779	786	9,300	786
2023-10-06	766	773	762	772	12,600	772
2023-10-05	770	776	751	771	34,600	771
2023-10-04	801	801	748	754	67,900	754
2023-10-03	825	825	803	803	19,200	803
2023-10-02	848	848	827	827	17,700	827
2023-09-29	848	853	840	840	6,600	840
2023-09-28	851	851	843	848	10,400	848
2023-09-27	845	853	837	851	9,300	851
2023-09-26	849	849	842	848	6,500	848
2023-09-25	841	851	837	849	12,500	849
2023-09-22	827	847	827	841	21,200	841
2023-09-21	832	839	832	834	11,500	834
2023-09-20	837	837	830	832	10,900	832
2023-09-19	837	837	832	833	6,200	833
2023-09-15	833	841	832	837	16,400	837
2023-09-14	832	840	832	833	17,400	833
2023-09-13	831	840	823	832	21,000	832
2023-09-12	834	841	819	830	36,800	830
2023-09-11	851	854	823	830	56,800	830
2023-09-08	852	856	850	854	13,700	854
2023-09-07	860	868	852	858	22,800	858
2023-09-06	867	867	855	863	18,400	863
2023-09-05	843	868	841	867	25,500	867
2023-09-04	833	850	831	843	17,100	843
2023-09-01	837	837	824	837	15,000	837
2023-08-31	836	843	830	834	16,500	834
2023-08-30	831	837	824	836	13,000	836
2023-08-29	809	833	808	831	48,800	831
2023-08-28	799	808	797	805	27,000	805
2023-08-25	801	810	799	799	18,200	799
2023-08-24	822	822	804	806	18,000	806
2023-08-23	808	825	805	822	28,000	822
2023-08-22	809	810	797	808	23,200	808
2023-08-21	785	814	785	801	36,200	801
2023-08-18	777	789	767	785	55,600	785
2023-08-17	813	814	773	785	86,500	785
2023-08-16	816	825	801	820	60,000	820
2023-08-15	850	854	789	820	370,000	820
2023-08-14	900	921	882	910	206,700	910
2023-08-10	880	890	870	890	45,600	890
2023-08-09	883	890	874	885	23,000	885
2023-08-08	884	895	872	884	30,600	884
2023-08-07	868	879	868	879	21,800	879
2023-08-04	861	878	860	878	33,400	878
2023-08-03	859	870	851	870	37,100	870
2023-08-02	907	907	867	874	76,700	874
2023-08-01	939	944	895	911	126,900	911
2023-07-31	950	950	930	947	36,600	947
2023-07-28	930	974	915	940	203,700	940
2023-07-27	898	915	887	915	41,400	915
2023-07-26	891	898	875	898	26,400	898
2023-07-25	900	904	888	900	23,300	900
2023-07-24	920	920	893	898	49,400	898
2023-07-21	922	929	918	922	22,700	922
2023-07-20	926	946	918	925	59,000	925
2023-07-19	908	929	906	929	75,700	929
2023-07-18	860	905	859	896	68,700	896
2023-07-14	860	867	851	867	12,100	867
2023-07-13	856	864	843	860	25,600	860
2023-07-12	871	874	855	856	28,400	856
2023-07-11	851	874	851	874	31,800	874
2023-07-10	870	874	845	851	50,000	851
2023-07-07	886	886	871	871	43,700	871
2023-07-06	925	925	888	895	55,400	895
2023-07-05	918	929	904	925	49,500	925
2023-07-04	903	918	903	918	30,500	918
2023-07-03	902	916	898	909	34,600	909
2023-06-30	882	897	882	888	17,800	888
2023-06-29	885	900	879	887	19,900	887
2023-06-28	900	903	887	900	20,600	900
2023-06-27	905	905	872	885	40,900	885
2023-06-26	900	915	878	906	52,900	906
2023-06-23	890	903	872	888	37,900	888
2023-06-22	913	918	889	895	30,900	895
2023-06-21	903	926	894	913	26,000	913
2023-06-20	922	943	903	915	52,900	915
2023-06-19	866	914	866	914	64,400	914
2023-06-16	874	880	860	865	37,900	865
2023-06-15	866	877	864	871	17,300	871
2023-06-14	871	871	856	867	15,300	867
2023-06-13	884	884	864	871	14,200	871
2023-06-12	879	880	870	875	15,500	875
2023-06-09	877	880	870	870	20,200	870
2023-06-08	868	876	852	859	21,500	859
2023-06-07	889	892	867	878	31,700	878
2023-06-06	891	900	889	890	10,400	890
2023-06-05	890	900	867	893	40,700	893
2023-06-02	876	890	876	884	11,200	884
2023-06-01	890	890	855	880	34,400	880
2023-05-31	913	917	895	899	24,600	899
2023-05-30	884	923	864	919	63,700	919
2023-05-29	882	895	866	891	64,700	891
2023-05-26	844	865	839	860	40,300	860
2023-05-25	827	846	810	837	43,500	837
2023-05-24	830	836	806	830	31,700	830
2023-05-23	817	838	800	828	57,300	828
2023-05-22	795	847	794	816	51,800	816
2023-05-19	800	815	790	794	27,100	794
2023-05-18	828	831	791	799	38,100	799
2023-05-17	788	822	780	821	63,200	821
2023-05-16	760	803	757	803	120,700	803
2023-05-15	755	755	730	730	28,800	730
2023-05-12	747	754	736	744	37,500	744
2023-05-11	720	740	720	738	19,700	738
2023-05-10	721	724	714	718	5,600	718
2023-05-09	719	725	714	719	6,500	719
2023-05-08	717	723	717	723	6,800	723
2023-05-02	716	720	697	714	8,300	714
2023-05-01	718	727	713	719	7,700	719
2023-04-28	707	717	697	717	9,600	717
2023-04-27	702	703	689	703	10,600	703
2023-04-26	697	702	688	700	3,700	700
2023-04-25	701	701	695	697	3,600	697
2023-04-24	693	701	691	701	4,500	701
2023-04-21	708	708	691	692	9,600	692
2023-04-20	702	708	700	700	6,100	700
2023-04-19	702	706	697	697	9,100	697
2023-04-18	704	705	699	701	9,200	701
2023-04-17	714	717	699	710	18,000	710
2023-04-14	729	729	710	714	6,600	714
2023-04-13	705	719	704	716	5,600	716
2023-04-12	732	743	705	707	64,200	707
2023-04-11	681	700	681	699	8,100	699
2023-04-10	676	689	676	682	5,000	682
2023-04-07	673	684	670	677	15,000	677
2023-04-06	681	695	677	677	9,000	677
2023-04-05	689	698	680	681	18,100	681
2023-04-04	700	706	692	692	14,600	692
2023-04-03	710	715	696	700	25,100	700
2023-03-31	709	720	705	720	26,100	720
2023-03-30	709	714	706	708	6,000	708
2023-03-29	701	714	701	712	5,500	712
2023-03-28	705	709	697	702	9,600	702
2023-03-27	700	701	693	701	11,700	701
2023-03-24	701	704	688	701	19,700	701
2023-03-23	683	709	680	701	12,400	701
2023-03-22	677	693	672	693	12,400	693
2023-03-20	701	713	666	676	18,700	676
2023-03-17	706	714	693	701	22,200	701
2023-03-16	682	696	681	692	17,500	692
2023-03-15	714	714	702	707	10,400	707
2023-03-14	714	714	681	707	18,900	707
2023-03-13	685	713	675	713	39,900	713
2023-03-10	725	725	698	698	25,300	698
2023-03-09	720	745	711	721	31,100	721
2023-03-08	723	731	716	718	10,200	718
2023-03-07	711	737	710	723	26,100	723
2023-03-06	724	729	709	718	31,700	718
2023-03-03	697	718	687	702	43,300	702
2023-03-02	673	680	666	680	5,800	680
2023-03-01	676	678	670	671	9,400	671
2023-02-28	674	686	668	676	11,800	676
2023-02-27	662	674	662	665	9,300	665
2023-02-24	667	669	661	663	14,000	663
2023-02-22	689	689	669	670	24,600	670
2023-02-21	682	697	669	685	50,300	685
2023-02-20	642	678	639	678	70,200	678
2023-02-17	623	629	622	628	5,100	628
2023-02-16	633	634	624	629	8,100	629
2023-02-15	629	639	620	629	42,400	629
2023-02-14	610	622	610	615	19,800	615
2023-02-13	625	625	610	610	16,000	610
2023-02-10	600	620	595	620	32,400	620
2023-02-09	594	605	594	600	6,800	600
2023-02-08	596	596	593	594	1,300	594
2023-02-07	596	600	590	595	6,900	595
2023-02-06	598	603	594	600	10,900	600
2023-02-03	600	600	593	594	1,600	594
2023-02-02	598	601	593	601	7,300	601
2023-02-01	592	597	591	592	2,900	592
2023-01-31	592	600	589	590	6,600	590
2023-01-30	600	601	592	601	7,000	601
2023-01-27	594	601	594	600	6,200	600
2023-01-26	605	605	591	596	4,100	596
2023-01-25	589	603	589	601	8,200	601
2023-01-24	600	603	589	591	20,300	591
2023-01-23	579	600	577	600	37,900	600
2023-01-20	566	572	566	572	4,000	572
2023-01-19	568	573	568	569	3,900	569
2023-01-18	574	576	564	575	23,500	575
2023-01-17	573	589	572	574	17,500	574
2023-01-16	568	583	564	580	24,500	580
2023-01-13	555	567	555	561	9,100	561
2023-01-12	557	557	551	555	4,400	555
2023-01-11	548	554	546	554	3,600	554
2023-01-10	554	554	543	548	4,400	548
2023-01-06	542	551	542	548	2,700	548
2023-01-05	568	571	537	552	36,000	552
2023-01-04	580	581	567	567	17,200	567

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 [2023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 [2023年度]