2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-1488388387687731,000877
2025-07-1188688887988457,000884
2025-07-1088388987588535,200885
2025-07-0987087286987214,700872
2025-07-0886087186086821,600868
2025-07-0786386385885911,100859
2025-07-0485885985685713,500857
2025-07-038608618588588,800858
2025-07-0286186385986010,200860
2025-07-0186086285986013,800860
2025-06-3086386586186314,400863
2025-06-2786086285886112,300861
2025-06-268628628598596,500859
2025-06-258608628598626,100862
2025-06-248598608578605,600860
2025-06-2385985985085717,800857
2025-06-208648648608615,400861
2025-06-198618638598638,400863
2025-06-188648648588618,400861
2025-06-178638638588628,100862
2025-06-168578598568585,800858
2025-06-138628638568577,800857
2025-06-128628628578628,900862
2025-06-118598608588607,100860
2025-06-108638638558588,000858
2025-06-098628628578606,300860
2025-06-068608608568594,600859
2025-06-0585585885285411,200854
2025-06-048618628568574,700857
2025-06-038588628568619,500861
2025-06-0286586585886311,900863
2025-05-308628628578599,200859
2025-05-298608608568607,900860
2025-05-288598598568596,100859
2025-05-278558588558588,100858
2025-05-268508568508537,100853
2025-05-238548558468537,000853
2025-05-228538548518544,800854
2025-05-218468538468532,800853
2025-05-2084985484585112,400851
2025-05-198518528488499,100849
2025-05-168498528468475,700847
2025-05-158458488448465,800846
2025-05-148468488458452,700845
2025-05-1385185284284510,200845
2025-05-1284284784084012,000840
2025-05-098418458408414,800841
2025-05-088448448408414,300841
2025-05-0784285384184110,400841
2025-05-0285785784484410,700844
2025-05-018548548488517,800851
2025-04-3085085384585312,600853
2025-04-288388468368467,900846
2025-04-258398408348354,100835
2025-04-248428428358356,900835
2025-04-238398438388416,800841
2025-04-228388448378395,800839
2025-04-218478478408454,900845
2025-04-188378468378455,300845
2025-04-178418438388386,800838
2025-04-168358448338417,700841
2025-04-1583584483283410,800834
2025-04-1483784683784217,000842
2025-04-1180682980682913,600829
2025-04-108368368128369,500836
2025-04-0980881980080916,800809
2025-04-0878582578580828,700808
2025-04-0779980576576786,200767
2025-04-0484185481282555,000825
2025-04-0384084483183914,800839
2025-04-028598598518515,800851
2025-04-018618618568593,100859
2025-03-3185686085386010,600860
2025-03-288658658608634,700863
2025-03-2786386785886521,600865
2025-03-2686386385586210,400862
2025-03-2585986385686311,600863
2025-03-2486386385685810,600858
2025-03-2185586085586031,000860
2025-03-1984685184585011,600850
2025-03-1884585284484525,600845
2025-03-1784084483884015,900840
2025-03-148378418368378,400837
2025-03-138418428368389,700838
2025-03-128338418338407,500840
2025-03-1183683682483328,000833
2025-03-1084484483583517,500835
2025-03-0784384383683616,200836
2025-03-0684384684084377,800843
2025-03-0583584383384292,000842
2025-03-0483284083183521,400835
2025-03-0383683783083419,500834
2025-02-28841841830834153,200834
2025-02-27845845836841166,300841
2025-02-2687287286086250,000862
2025-02-2586186986086840,600868
2025-02-2186386885085248,800852
2025-02-2087887986687026,100870
2025-02-1988088187887916,900879
2025-02-1888288588088115,400881
2025-02-1788288588288211,300882
2025-02-148858868808826,100882
2025-02-138828858808858,300885
2025-02-1287988387688320,600883
2025-02-1088088487988211,000882
2025-02-078818858808838,400883
2025-02-0686988286987915,300879
2025-02-0586887386286829,000868
2025-02-0487087786886917,700869
2025-02-0388788786886839,400868
2025-01-3189289889089031,000890
2025-01-3090090089589716,000897
2025-01-2990190189490021,300900
2025-01-2889090489089444,500894
2025-01-2788989388889016,600890
2025-01-2488789088588924,700889
2025-01-238858868828828,600882
2025-01-2288588788288313,700883
2025-01-2187988687988522,600885
2025-01-2088588587787916,000879
2025-01-1788488587888317,200883
2025-01-1688388687888422,800884
2025-01-15865889864886105,500886
2025-01-1485285284685024,400850
2025-01-1084985084685013,400850
2025-01-0985685684485032,500850
2025-01-0885685785585614,600856
2025-01-0785585885285837,400858
2025-01-0684985184685143,000851

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