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
2024-07-16934953930948117,300948
2024-07-1290792990792955,400929
2024-07-1190891290591217,400912
2024-07-1091492990290793,000907
2024-07-0992292291191124,900911
2024-07-0892592590991934,300919
2024-07-0592492891691931,100919
2024-07-0492693292392421,500924
2024-07-0392592692292513,500925
2024-07-0292892992292420,600924
2024-07-0191992091492021,900920
2024-06-2891891891191210,100912
2024-06-2791391891091522,200915
2024-06-2691391890891313,700913
2024-06-2591091190490620,000906
2024-06-2489890089690028,100900
2024-06-2190990989689717,300897
2024-06-2090490690190513,100905
2024-06-1990090590090010,300900
2024-06-1890690689689628,200896
2024-06-1791091090190129,600901
2024-06-1490690990590613,700906
2024-06-1391191190390517,400905
2024-06-1292192391191123,700911
2024-06-1191892291691922,300919
2024-06-1091391690791624,000916
2024-06-0789690689690624,300906
2024-06-0689189889189625,100896
2024-06-0588889188689111,500891
2024-06-0488989288488821,300888
2024-06-0388988988488413,300884
2024-05-318778868778829,100882
2024-05-3087587586687222,400872
2024-05-2988888888088018,300880
2024-05-2888789088488436,200884
2024-05-2789089088288434,100884
2024-05-2488088387787713,600877
2024-05-2388088287488118,200881
2024-05-2288088387187120,900871
2024-05-2188188587988218,100882
2024-05-2086988486988141,500881
2024-05-1784786284786224,300862
2024-05-1684985184285118,800851
2024-05-1585685684584725,300847
2024-05-1486286485085428,300854
2024-05-1386587186086233,500862
2024-05-1087287285986136,300861
2024-05-0986786785686326,300863
2024-05-0885986885886053,800860
2024-05-0785485884685722,000857
2024-05-0284184883984331,800843
2024-05-0184584683683950,100839
2024-04-3084084583784547,700845
2024-04-2684684683884627,800846
2024-04-2584284784284629,500846
2024-04-2485185184184631,600846
2024-04-2384785684484446,300844
2024-04-22847856843845189,200845
2024-04-1986186483584281,000842
2024-04-1886686886086132,500861
2024-04-1787687786686638,400866
2024-04-16897897874875102,600875
2024-04-15898917895908114,200908
2024-04-1291391390390827,700908
2024-04-1191091590591345,400913
2024-04-1093093091291573,900915
2024-04-09960961929939457,300939
2024-04-0890291589991377,100913
2024-04-0589990889590224,000902
2024-04-0490890989990312,200903
2024-04-0390290889090730,200907
2024-04-0291091490590639,900906
2024-04-0192992990891050,900910
2024-03-2991894491493051,100930
2024-03-2891493791393325,700933
2024-03-2792893091291836,500918
2024-03-2695295393493424,900934
2024-03-25965968957958212,400958
2024-03-22939962934959100,700959
2024-03-2192293492293346,100933
2024-03-19905920905920216,000920
2024-03-1890391389990520,900905
2024-03-1590891490190416,700904
2024-03-1490090989490910,700909
2024-03-1391191189290318,300903
2024-03-1291691690591116,400911
2024-03-1192292790691135,000911
2024-03-0892393691693266,800932
2024-03-0792093191791985,200919
2024-03-0688791588491382,500913
2024-03-0588889187988035,800880
2024-03-0491091288889040,600890
2024-03-0189791889590169,600901
2024-02-2988990488789779,000897
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