2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 830 | 833 | 829 | 833 | 33,900 | 833 |
| 2024-12-02 | 830 | 831 | 829 | 830 | 18,300 | 830 |
| 2024-11-29 | 830 | 832 | 828 | 829 | 12,500 | 829 |
| 2024-11-28 | 828 | 834 | 828 | 831 | 8,400 | 831 |
| 2024-11-27 | 837 | 838 | 828 | 831 | 16,900 | 831 |
| 2024-11-26 | 837 | 838 | 832 | 836 | 5,900 | 836 |
| 2024-11-25 | 833 | 837 | 833 | 833 | 11,700 | 833 |
| 2024-11-22 | 830 | 834 | 828 | 833 | 8,900 | 833 |
| 2024-11-21 | 826 | 830 | 826 | 829 | 9,200 | 829 |
| 2024-11-20 | 828 | 829 | 825 | 827 | 4,500 | 827 |
| 2024-11-19 | 830 | 830 | 827 | 827 | 2,700 | 827 |
| 2024-11-18 | 828 | 830 | 827 | 830 | 2,400 | 830 |
| 2024-11-15 | 825 | 831 | 825 | 829 | 2,600 | 829 |
| 2024-11-14 | 828 | 833 | 825 | 830 | 9,000 | 830 |
| 2024-11-13 | 831 | 833 | 825 | 825 | 12,700 | 825 |
| 2024-11-12 | 833 | 834 | 828 | 829 | 6,700 | 829 |
| 2024-11-11 | 834 | 834 | 831 | 832 | 5,400 | 832 |
| 2024-11-08 | 831 | 833 | 829 | 830 | 17,800 | 830 |
| 2024-11-07 | 830 | 833 | 824 | 829 | 17,700 | 829 |
| 2024-11-06 | 834 | 834 | 823 | 830 | 14,500 | 830 |
| 2024-11-05 | 835 | 835 | 827 | 832 | 3,400 | 832 |
| 2024-11-01 | 835 | 837 | 827 | 829 | 10,800 | 829 |
| 2024-10-31 | 832 | 835 | 830 | 835 | 7,600 | 835 |
| 2024-10-30 | 833 | 834 | 828 | 832 | 7,200 | 832 |
| 2024-10-29 | 825 | 833 | 825 | 833 | 7,800 | 833 |
| 2024-10-28 | 823 | 835 | 823 | 827 | 9,400 | 827 |
| 2024-10-25 | 832 | 835 | 818 | 823 | 21,800 | 823 |
| 2024-10-24 | 835 | 835 | 830 | 832 | 3,900 | 832 |
| 2024-10-23 | 842 | 842 | 834 | 835 | 10,200 | 835 |
| 2024-10-22 | 853 | 853 | 844 | 844 | 6,000 | 844 |
| 2024-10-21 | 853 | 856 | 846 | 853 | 19,300 | 853 |
| 2024-10-18 | 850 | 853 | 846 | 850 | 10,400 | 850 |
| 2024-10-17 | 845 | 854 | 845 | 850 | 7,000 | 850 |
| 2024-10-16 | 845 | 855 | 839 | 849 | 49,900 | 849 |
| 2024-10-15 | 838 | 846 | 832 | 846 | 29,900 | 846 |
| 2024-10-11 | 827 | 832 | 826 | 831 | 4,500 | 831 |
| 2024-10-10 | 835 | 835 | 827 | 827 | 7,900 | 827 |
| 2024-10-09 | 828 | 831 | 826 | 830 | 6,100 | 830 |
| 2024-10-08 | 828 | 830 | 825 | 830 | 6,900 | 830 |
| 2024-10-07 | 832 | 834 | 826 | 831 | 17,000 | 831 |
| 2024-10-04 | 825 | 831 | 824 | 829 | 10,200 | 829 |
| 2024-10-03 | 831 | 832 | 825 | 826 | 11,500 | 826 |
| 2024-10-02 | 827 | 830 | 823 | 823 | 12,300 | 823 |
| 2024-10-01 | 832 | 832 | 826 | 826 | 8,900 | 826 |
| 2024-09-30 | 819 | 826 | 813 | 821 | 20,900 | 821 |
| 2024-09-27 | 830 | 837 | 830 | 831 | 15,800 | 831 |
| 2024-09-26 | 819 | 828 | 818 | 828 | 29,600 | 828 |
| 2024-09-25 | 830 | 830 | 824 | 825 | 14,200 | 825 |
| 2024-09-24 | 829 | 836 | 827 | 827 | 15,700 | 827 |
| 2024-09-20 | 828 | 833 | 825 | 829 | 11,400 | 829 |
| 2024-09-19 | 825 | 829 | 823 | 828 | 22,800 | 828 |
| 2024-09-18 | 817 | 826 | 815 | 826 | 45,400 | 826 |
| 2024-09-17 | 811 | 816 | 805 | 812 | 30,300 | 812 |
| 2024-09-13 | 808 | 812 | 806 | 812 | 12,200 | 812 |
| 2024-09-12 | 810 | 817 | 807 | 811 | 23,900 | 811 |
| 2024-09-11 | 819 | 819 | 802 | 806 | 108,900 | 806 |
| 2024-09-10 | 823 | 823 | 814 | 818 | 12,000 | 818 |
| 2024-09-09 | 804 | 814 | 800 | 809 | 25,200 | 809 |
| 2024-09-06 | 822 | 825 | 804 | 807 | 25,100 | 807 |
| 2024-09-05 | 813 | 832 | 813 | 818 | 109,000 | 818 |
| 2024-09-04 | 825 | 829 | 812 | 814 | 36,900 | 814 |
| 2024-09-03 | 829 | 832 | 823 | 829 | 16,800 | 829 |
| 2024-09-02 | 835 | 835 | 820 | 823 | 33,100 | 823 |
| 2024-08-30 | 844 | 844 | 822 | 833 | 82,900 | 833 |
| 2024-08-29 | 845 | 860 | 843 | 844 | 275,500 | 844 |
| 2024-08-28 | 884 | 891 | 880 | 883 | 96,700 | 883 |
| 2024-08-27 | 884 | 889 | 882 | 888 | 27,600 | 888 |
| 2024-08-26 | 882 | 900 | 880 | 882 | 47,600 | 882 |
| 2024-08-23 | 872 | 890 | 867 | 883 | 45,800 | 883 |
| 2024-08-22 | 874 | 874 | 867 | 872 | 16,900 | 872 |
| 2024-08-21 | 863 | 872 | 863 | 872 | 19,200 | 872 |
| 2024-08-20 | 867 | 872 | 864 | 871 | 14,800 | 871 |
| 2024-08-19 | 870 | 870 | 858 | 864 | 30,500 | 864 |
| 2024-08-16 | 870 | 872 | 866 | 870 | 12,400 | 870 |
| 2024-08-15 | 860 | 868 | 858 | 863 | 19,100 | 863 |
| 2024-08-14 | 847 | 860 | 847 | 854 | 21,700 | 854 |
| 2024-08-13 | 830 | 845 | 830 | 845 | 20,100 | 845 |
| 2024-08-09 | 825 | 832 | 808 | 824 | 43,800 | 824 |
| 2024-08-08 | 822 | 832 | 820 | 822 | 23,900 | 822 |
| 2024-08-07 | 800 | 844 | 800 | 824 | 39,700 | 824 |
| 2024-08-06 | 803 | 822 | 785 | 803 | 92,800 | 803 |
| 2024-08-05 | 833 | 833 | 735 | 765 | 199,200 | 765 |
| 2024-08-02 | 860 | 877 | 848 | 848 | 96,500 | 848 |
| 2024-08-01 | 910 | 910 | 889 | 889 | 63,400 | 889 |
| 2024-07-31 | 901 | 910 | 900 | 910 | 34,500 | 910 |
| 2024-07-30 | 908 | 914 | 908 | 908 | 26,800 | 908 |
| 2024-07-29 | 909 | 913 | 908 | 908 | 8,200 | 908 |
| 2024-07-26 | 901 | 909 | 900 | 905 | 14,000 | 905 |
| 2024-07-25 | 910 | 910 | 900 | 900 | 32,800 | 900 |
| 2024-07-24 | 917 | 920 | 912 | 912 | 14,600 | 912 |
| 2024-07-23 | 914 | 917 | 912 | 917 | 18,400 | 917 |
| 2024-07-22 | 917 | 921 | 914 | 914 | 23,500 | 914 |
| 2024-07-19 | 920 | 924 | 918 | 920 | 25,700 | 920 |
| 2024-07-18 | 926 | 934 | 920 | 920 | 32,400 | 920 |
| 2024-07-17 | 918 | 929 | 906 | 925 | 152,800 | 925 |
| 2024-07-16 | 934 | 953 | 930 | 948 | 117,300 | 948 |
| 2024-07-12 | 907 | 929 | 907 | 929 | 55,400 | 929 |
| 2024-07-11 | 908 | 912 | 905 | 912 | 17,400 | 912 |
| 2024-07-10 | 914 | 929 | 902 | 907 | 93,000 | 907 |
| 2024-07-09 | 922 | 922 | 911 | 911 | 24,900 | 911 |
| 2024-07-08 | 925 | 925 | 909 | 919 | 34,300 | 919 |
| 2024-07-05 | 924 | 928 | 916 | 919 | 31,100 | 919 |
| 2024-07-04 | 926 | 932 | 923 | 924 | 21,500 | 924 |
| 2024-07-03 | 925 | 926 | 922 | 925 | 13,500 | 925 |
| 2024-07-02 | 928 | 929 | 922 | 924 | 20,600 | 924 |
| 2024-07-01 | 919 | 920 | 914 | 920 | 21,900 | 920 |
| 2024-06-28 | 918 | 918 | 911 | 912 | 10,100 | 912 |
| 2024-06-27 | 913 | 918 | 910 | 915 | 22,200 | 915 |
| 2024-06-26 | 913 | 918 | 908 | 913 | 13,700 | 913 |
| 2024-06-25 | 910 | 911 | 904 | 906 | 20,000 | 906 |
| 2024-06-24 | 898 | 900 | 896 | 900 | 28,100 | 900 |
| 2024-06-21 | 909 | 909 | 896 | 897 | 17,300 | 897 |
| 2024-06-20 | 904 | 906 | 901 | 905 | 13,100 | 905 |
| 2024-06-19 | 900 | 905 | 900 | 900 | 10,300 | 900 |
| 2024-06-18 | 906 | 906 | 896 | 896 | 28,200 | 896 |
| 2024-06-17 | 910 | 910 | 901 | 901 | 29,600 | 901 |
| 2024-06-14 | 906 | 909 | 905 | 906 | 13,700 | 906 |
| 2024-06-13 | 911 | 911 | 903 | 905 | 17,400 | 905 |
| 2024-06-12 | 921 | 923 | 911 | 911 | 23,700 | 911 |
| 2024-06-11 | 918 | 922 | 916 | 919 | 22,300 | 919 |
| 2024-06-10 | 913 | 916 | 907 | 916 | 24,000 | 916 |
| 2024-06-07 | 896 | 906 | 896 | 906 | 24,300 | 906 |
| 2024-06-06 | 891 | 898 | 891 | 896 | 25,100 | 896 |
| 2024-06-05 | 888 | 891 | 886 | 891 | 11,500 | 891 |
| 2024-06-04 | 889 | 892 | 884 | 888 | 21,300 | 888 |
| 2024-06-03 | 889 | 889 | 884 | 884 | 13,300 | 884 |
| 2024-05-31 | 877 | 886 | 877 | 882 | 9,100 | 882 |
| 2024-05-30 | 875 | 875 | 866 | 872 | 22,400 | 872 |
| 2024-05-29 | 888 | 888 | 880 | 880 | 18,300 | 880 |
| 2024-05-28 | 887 | 890 | 884 | 884 | 36,200 | 884 |
| 2024-05-27 | 890 | 890 | 882 | 884 | 34,100 | 884 |
| 2024-05-24 | 880 | 883 | 877 | 877 | 13,600 | 877 |
| 2024-05-23 | 880 | 882 | 874 | 881 | 18,200 | 881 |
| 2024-05-22 | 880 | 883 | 871 | 871 | 20,900 | 871 |
| 2024-05-21 | 881 | 885 | 879 | 882 | 18,100 | 882 |
| 2024-05-20 | 869 | 884 | 869 | 881 | 41,500 | 881 |
| 2024-05-17 | 847 | 862 | 847 | 862 | 24,300 | 862 |
| 2024-05-16 | 849 | 851 | 842 | 851 | 18,800 | 851 |
| 2024-05-15 | 856 | 856 | 845 | 847 | 25,300 | 847 |
| 2024-05-14 | 862 | 864 | 850 | 854 | 28,300 | 854 |
| 2024-05-13 | 865 | 871 | 860 | 862 | 33,500 | 862 |
| 2024-05-10 | 872 | 872 | 859 | 861 | 36,300 | 861 |
| 2024-05-09 | 867 | 867 | 856 | 863 | 26,300 | 863 |
| 2024-05-08 | 859 | 868 | 858 | 860 | 53,800 | 860 |
| 2024-05-07 | 854 | 858 | 846 | 857 | 22,000 | 857 |
| 2024-05-02 | 841 | 848 | 839 | 843 | 31,800 | 843 |
| 2024-05-01 | 845 | 846 | 836 | 839 | 50,100 | 839 |
| 2024-04-30 | 840 | 845 | 837 | 845 | 47,700 | 845 |
| 2024-04-26 | 846 | 846 | 838 | 846 | 27,800 | 846 |
| 2024-04-25 | 842 | 847 | 842 | 846 | 29,500 | 846 |
| 2024-04-24 | 851 | 851 | 841 | 846 | 31,600 | 846 |
| 2024-04-23 | 847 | 856 | 844 | 844 | 46,300 | 844 |
| 2024-04-22 | 847 | 856 | 843 | 845 | 189,200 | 845 |
| 2024-04-19 | 861 | 864 | 835 | 842 | 81,000 | 842 |
| 2024-04-18 | 866 | 868 | 860 | 861 | 32,500 | 861 |
| 2024-04-17 | 876 | 877 | 866 | 866 | 38,400 | 866 |
| 2024-04-16 | 897 | 897 | 874 | 875 | 102,600 | 875 |
| 2024-04-15 | 898 | 917 | 895 | 908 | 114,200 | 908 |
| 2024-04-12 | 913 | 913 | 903 | 908 | 27,700 | 908 |
| 2024-04-11 | 910 | 915 | 905 | 913 | 45,400 | 913 |
| 2024-04-10 | 930 | 930 | 912 | 915 | 73,900 | 915 |
| 2024-04-09 | 960 | 961 | 929 | 939 | 457,300 | 939 |
| 2024-04-08 | 902 | 915 | 899 | 913 | 77,100 | 913 |
| 2024-04-05 | 899 | 908 | 895 | 902 | 24,000 | 902 |
| 2024-04-04 | 908 | 909 | 899 | 903 | 12,200 | 903 |
| 2024-04-03 | 902 | 908 | 890 | 907 | 30,200 | 907 |
| 2024-04-02 | 910 | 914 | 905 | 906 | 39,900 | 906 |
| 2024-04-01 | 929 | 929 | 908 | 910 | 50,900 | 910 |
| 2024-03-29 | 918 | 944 | 914 | 930 | 51,100 | 930 |
| 2024-03-28 | 914 | 937 | 913 | 933 | 25,700 | 933 |
| 2024-03-27 | 928 | 930 | 912 | 918 | 36,500 | 918 |
| 2024-03-26 | 952 | 953 | 934 | 934 | 24,900 | 934 |
| 2024-03-25 | 965 | 968 | 957 | 958 | 212,400 | 958 |
| 2024-03-22 | 939 | 962 | 934 | 959 | 100,700 | 959 |
| 2024-03-21 | 922 | 934 | 922 | 933 | 46,100 | 933 |
| 2024-03-19 | 905 | 920 | 905 | 920 | 216,000 | 920 |
| 2024-03-18 | 903 | 913 | 899 | 905 | 20,900 | 905 |
| 2024-03-15 | 908 | 914 | 901 | 904 | 16,700 | 904 |
| 2024-03-14 | 900 | 909 | 894 | 909 | 10,700 | 909 |
| 2024-03-13 | 911 | 911 | 892 | 903 | 18,300 | 903 |
| 2024-03-12 | 916 | 916 | 905 | 911 | 16,400 | 911 |
| 2024-03-11 | 922 | 927 | 906 | 911 | 35,000 | 911 |
| 2024-03-08 | 923 | 936 | 916 | 932 | 66,800 | 932 |
| 2024-03-07 | 920 | 931 | 917 | 919 | 85,200 | 919 |
| 2024-03-06 | 887 | 915 | 884 | 913 | 82,500 | 913 |
| 2024-03-05 | 888 | 891 | 879 | 880 | 35,800 | 880 |
| 2024-03-04 | 910 | 912 | 888 | 890 | 40,600 | 890 |
| 2024-03-01 | 897 | 918 | 895 | 901 | 69,600 | 901 |
| 2024-02-29 | 889 | 904 | 887 | 897 | 79,000 | 897 |
| 2024-02-28 | 881 | 897 | 880 | 887 | 153,600 | 887 |
| 2024-02-27 | 900 | 915 | 900 | 906 | 96,800 | 906 |
| 2024-02-26 | 909 | 911 | 894 | 897 | 77,400 | 897 |
| 2024-02-22 | 912 | 915 | 906 | 906 | 35,600 | 906 |
| 2024-02-21 | 907 | 913 | 906 | 909 | 23,100 | 909 |
| 2024-02-20 | 923 | 923 | 905 | 907 | 47,300 | 907 |
| 2024-02-19 | 901 | 923 | 901 | 923 | 54,000 | 923 |
| 2024-02-16 | 887 | 904 | 880 | 899 | 55,600 | 899 |
| 2024-02-15 | 913 | 913 | 886 | 889 | 50,400 | 889 |
| 2024-02-14 | 924 | 934 | 904 | 904 | 67,100 | 904 |
| 2024-02-13 | 940 | 940 | 917 | 927 | 114,300 | 927 |
| 2024-02-09 | 915 | 932 | 913 | 923 | 30,100 | 923 |
| 2024-02-08 | 922 | 925 | 900 | 921 | 52,600 | 921 |
| 2024-02-07 | 927 | 936 | 911 | 918 | 64,300 | 918 |
| 2024-02-06 | 943 | 943 | 927 | 928 | 51,600 | 928 |
| 2024-02-05 | 938 | 944 | 933 | 943 | 50,000 | 943 |
| 2024-02-02 | 929 | 938 | 920 | 930 | 68,400 | 930 |
| 2024-02-01 | 923 | 929 | 915 | 925 | 38,300 | 925 |
| 2024-01-31 | 903 | 924 | 903 | 923 | 74,900 | 923 |
| 2024-01-30 | 903 | 904 | 894 | 903 | 58,000 | 903 |
| 2024-01-29 | 900 | 915 | 900 | 903 | 41,500 | 903 |
| 2024-01-26 | 908 | 915 | 895 | 900 | 59,200 | 900 |
| 2024-01-25 | 890 | 914 | 890 | 912 | 89,600 | 912 |
| 2024-01-24 | 883 | 889 | 880 | 889 | 50,300 | 889 |
| 2024-01-23 | 873 | 879 | 873 | 879 | 44,000 | 879 |
| 2024-01-22 | 866 | 873 | 863 | 872 | 41,700 | 872 |
| 2024-01-19 | 875 | 875 | 862 | 862 | 35,100 | 862 |
| 2024-01-18 | 865 | 875 | 865 | 870 | 50,300 | 870 |
| 2024-01-17 | 860 | 869 | 859 | 865 | 30,200 | 865 |
| 2024-01-16 | 852 | 860 | 851 | 859 | 38,100 | 859 |
| 2024-01-15 | 855 | 878 | 845 | 855 | 163,600 | 855 |
| 2024-01-12 | 834 | 834 | 825 | 825 | 35,300 | 825 |
| 2024-01-11 | 825 | 836 | 824 | 834 | 87,900 | 834 |
| 2024-01-10 | 825 | 826 | 822 | 826 | 24,600 | 826 |
| 2024-01-09 | 823 | 825 | 822 | 825 | 29,000 | 825 |
| 2024-01-05 | 815 | 821 | 813 | 819 | 37,700 | 819 |
| 2024-01-04 | 803 | 812 | 801 | 812 | 45,600 | 812 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
