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
2024-02-28881897880887153,600887
2024-02-2790091590090696,800906
2024-02-2690991189489777,400897
2024-02-2291291590690635,600906
2024-02-2190791390690923,100909
2024-02-2092392390590747,300907
2024-02-1990192390192354,000923
2024-02-1688790488089955,600899
2024-02-1591391388688950,400889
2024-02-1492493490490467,100904
2024-02-13940940917927114,300927
2024-02-0991593291392330,100923
2024-02-0892292590092152,600921
2024-02-0792793691191864,300918
2024-02-0694394392792851,600928
2024-02-0593894493394350,000943
2024-02-0292993892093068,400930
2024-02-0192392991592538,300925
2024-01-3190392490392374,900923
2024-01-3090390489490358,000903
2024-01-2990091590090341,500903
2024-01-2690891589590059,200900
2024-01-2589091489091289,600912
2024-01-2488388988088950,300889
2024-01-2387387987387944,000879
2024-01-2286687386387241,700872
2024-01-1987587586286235,100862
2024-01-1886587586587050,300870
2024-01-1786086985986530,200865
2024-01-1685286085185938,100859
2024-01-15855878845855163,600855
2024-01-1283483482582535,300825
2024-01-1182583682483487,900834
2024-01-1082582682282624,600826
2024-01-0982382582282529,000825
2024-01-0581582181381937,700819
2024-01-0480381280181245,600812

分割・併合履歴 : [2011-08-29]1株→10株 [2005-08-26]1株→3株