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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
