2927 (株)AFC-HDアムスライフサイエンス 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
2022-06-247637647577607,400760
2022-06-237527607507608,200760
2022-06-227507517477494,000749
2022-06-217497517477475,000747
2022-06-207487487357407,900740
2022-06-1775075174374816,600748
2022-06-167527547517524,800752
2022-06-157537537467487,700748
2022-06-1475675675075111,400751
2022-06-1375675675275612,300756
2022-06-1076176175375910,800759
2022-06-0975475975275610,000756
2022-06-0876076274675435,100754
2022-06-0776276575976010,200760
2022-06-0676876875976211,100762
2022-06-0376676675075837,400758
2022-06-027657667627667,400766
2022-06-0175376475376311,400763
2022-05-3176877075476121,200761
2022-05-3075577275476614,300766
2022-05-2776876875475415,800754
2022-05-2676277875676244,200762
2022-05-2575277875276767,000767
2022-05-2474674974374512,600745
2022-05-2374474974174522,700745
2022-05-2073874773874417,400744
2022-05-1973774373773813,600738
2022-05-1873774873774411,300744
2022-05-1774874873874112,900741
2022-05-1674074073473814,000738
2022-05-137357447357397,700739
2022-05-127427427367369,800736
2022-05-1174674874174212,800742
2022-05-1074974973774620,300746
2022-05-0974974974174519,200745
2022-05-0674674774374710,100747
2022-05-027407467387458,300745
2022-04-287427467397444,800744
2022-04-277397417347377,800737
2022-04-2674374673974510,300745
2022-04-2572974272973911,000739
2022-04-2274074273373914,200739
2022-04-2174275173574318,700743
2022-04-2072974272574226,200742
2022-04-1972473471972917,900729
2022-04-1871972971972013,300720
2022-04-1573673971572556,700725
2022-04-1472375272374321,900743
2022-04-1372573472473110,400731
2022-04-1272472871772513,700725
2022-04-1172672671672411,500724
2022-04-0872172671772613,000726
2022-04-0772972971972419,700724
2022-04-0673374472772917,200729
2022-04-0572474472473311,600733
2022-04-0472973472672714,200727
2022-04-0173873872572921,500729
2022-03-3173074472974340,100743
2022-03-3073373372273021,200730
2022-03-2971573171573121,000731
2022-03-2872772771371414,100714
2022-03-2572773271672718,200727
2022-03-2472472872072510,900725
2022-03-2372272671771920,700719
2022-03-2273373472172112,100721
2022-03-1871073371073326,200733
2022-03-1771772670571641,000716
2022-03-1671171569871427,500714
2022-03-1569571169571131,900711
2022-03-1470270869170018,100700
2022-03-1170170268470137,800701
2022-03-1069070368769839,600698
2022-03-0966868766867629,400676
2022-03-0868569166866844,700668
2022-03-0769369368168655,000686
2022-03-0470870869370043,900700
2022-03-0371071270170322,200703
2022-03-0271371370370635,300706
2022-03-0172572571871925,000719
2022-02-2870572769872665,800726
2022-02-25704710691696106,600696
2022-02-2473374873374292,100742
2022-02-2274174573573849,900738
2022-02-2174374573774239,300742
2022-02-1874075074074234,800742
2022-02-1775075074074348,800743
2022-02-1675075574775156,300751
2022-02-1575075974575044,900750
2022-02-1476076074275059,100750
2022-02-1076176775676048,400760
2022-02-0976277175776050,400760
2022-02-0876677676076241,800762
2022-02-0777377576076619,400766
2022-02-0475477075176932,000769
2022-02-0374375774175728,000757
2022-02-0273075173074841,500748
2022-02-0173574772772952,800729
2022-01-3171173571073555,100735
2022-01-2870571669571545,500715
2022-01-27727727692695112,000695
2022-01-2670672670671836,000718
2022-01-2572572570671152,100711
2022-01-2471072370571854,600718
2022-01-21713720705714100,900714
2022-01-2071672971371982,600719
2022-01-19727745717719132,500719
2022-01-18715743715741132,100741
2022-01-17776784720723403,700723
2022-01-1487487484685173,900851
2022-01-1388488786987652,700876
2022-01-1287388887288452,000884
2022-01-1187087385386542,000865
2022-01-0786987884986961,300869
2022-01-0687287585585976,000859
2022-01-0588689287087254,800872
2022-01-0487688587188553,800885

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