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
2022-12-30	751	754	748	752	24,900	752
2022-12-29	743	752	739	749	18,500	749
2022-12-28	746	750	739	739	71,500	739
2022-12-27	750	750	746	746	19,700	746
2022-12-26	752	753	747	750	13,000	750
2022-12-23	746	754	744	749	17,500	749
2022-12-22	750	757	746	747	12,600	747
2022-12-21	753	754	749	749	21,300	749
2022-12-20	764	764	750	752	22,200	752
2022-12-19	763	764	759	764	16,000	764
2022-12-16	762	762	759	762	10,100	762
2022-12-15	760	760	750	760	21,800	760
2022-12-14	760	761	758	758	12,100	758
2022-12-13	760	760	755	760	14,700	760
2022-12-12	760	762	754	760	28,800	760
2022-12-09	755	755	748	754	26,000	754
2022-12-08	756	756	740	747	38,300	747
2022-12-07	758	758	755	757	9,100	757
2022-12-06	760	760	754	757	8,400	757
2022-12-05	760	764	754	758	21,600	758
2022-12-02	760	760	755	758	17,200	758
2022-12-01	762	762	757	759	15,200	759
2022-11-30	759	761	755	759	16,600	759
2022-11-29	760	760	754	758	15,000	758
2022-11-28	759	759	755	758	21,500	758
2022-11-25	756	758	755	756	5,200	756
2022-11-24	748	758	747	757	17,900	757
2022-11-22	745	747	743	747	12,200	747
2022-11-21	738	746	738	743	17,800	743
2022-11-18	734	743	734	742	22,200	742
2022-11-17	730	735	729	734	10,900	734
2022-11-16	730	734	728	730	6,800	730
2022-11-15	722	729	720	729	14,900	729
2022-11-14	722	722	719	721	12,100	721
2022-11-11	722	723	715	720	10,000	720
2022-11-10	717	720	713	720	25,600	720
2022-11-09	713	716	712	716	6,300	716
2022-11-08	712	716	712	715	5,600	715
2022-11-07	711	716	711	715	6,000	715
2022-11-04	718	718	711	711	19,800	711
2022-11-02	724	724	713	718	23,000	718
2022-11-01	723	727	723	724	7,000	724
2022-10-31	724	729	720	723	13,000	723
2022-10-28	722	725	720	724	5,300	724
2022-10-27	724	725	719	722	10,000	722
2022-10-26	722	730	721	723	9,000	723
2022-10-25	725	725	720	721	10,700	721
2022-10-24	726	726	718	725	6,200	725
2022-10-21	723	725	719	720	11,000	720
2022-10-20	725	727	722	726	11,400	726
2022-10-19	725	727	722	727	10,300	727
2022-10-18	726	727	721	726	20,900	726
2022-10-17	735	740	714	721	79,000	721
2022-10-14	742	752	742	751	7,500	751
2022-10-13	744	746	742	742	2,100	742
2022-10-12	755	755	744	746	5,300	746
2022-10-11	762	762	751	756	7,800	756
2022-10-07	763	763	758	761	4,200	761
2022-10-06	753	761	753	761	10,900	761
2022-10-05	749	752	746	752	10,100	752
2022-10-04	744	751	744	745	7,600	745
2022-10-03	741	744	739	744	7,100	744
2022-09-30	741	750	741	744	6,200	744
2022-09-29	740	747	740	747	5,100	747
2022-09-28	742	748	740	745	9,100	745
2022-09-27	747	748	742	747	6,700	747
2022-09-26	748	749	741	745	10,400	745
2022-09-22	749	751	748	748	7,900	748
2022-09-21	753	753	750	751	3,800	751
2022-09-20	753	753	749	753	9,600	753
2022-09-16	754	756	751	753	12,000	753
2022-09-15	759	760	755	756	3,800	756
2022-09-14	752	760	752	757	4,700	757
2022-09-13	757	762	752	758	11,700	758
2022-09-12	760	763	750	758	20,900	758
2022-09-09	747	757	747	757	17,900	757
2022-09-08	743	750	743	747	10,900	747
2022-09-07	750	750	740	743	12,400	743
2022-09-06	745	754	740	752	9,500	752
2022-09-05	741	746	741	745	11,000	745
2022-09-02	757	760	738	747	38,300	747
2022-09-01	769	770	753	754	41,100	754
2022-08-31	765	780	765	770	21,300	770
2022-08-30	755	775	755	765	98,700	765
2022-08-29	812	813	804	805	93,500	805
2022-08-26	813	816	810	812	44,800	812
2022-08-25	815	818	814	814	18,400	814
2022-08-24	814	818	813	813	19,100	813
2022-08-23	816	820	814	818	18,100	818
2022-08-22	820	821	815	821	16,600	821
2022-08-19	820	820	817	820	5,500	820
2022-08-18	816	820	814	817	18,400	817
2022-08-17	811	816	811	814	14,000	814
2022-08-16	812	813	808	813	21,000	813
2022-08-15	815	816	813	816	15,800	816
2022-08-12	813	817	810	813	18,900	813
2022-08-10	815	816	813	813	15,600	813
2022-08-09	817	819	814	815	14,300	815
2022-08-08	814	820	813	816	12,600	816
2022-08-05	816	820	813	814	21,200	814
2022-08-04	820	820	815	816	9,900	816
2022-08-03	818	820	816	820	12,200	820
2022-08-02	816	821	815	817	17,700	817
2022-08-01	814	820	814	815	14,600	815
2022-07-29	815	819	813	816	21,100	816
2022-07-28	815	819	813	815	16,200	815
2022-07-27	816	817	813	817	10,600	817
2022-07-26	813	819	811	811	12,800	811
2022-07-25	815	815	808	810	4,200	810
2022-07-22	799	814	797	808	17,800	808
2022-07-21	795	800	794	796	8,500	796
2022-07-20	793	799	793	795	4,100	795
2022-07-19	798	798	791	793	12,600	793
2022-07-15	798	800	794	798	9,700	798
2022-07-14	795	796	793	795	3,600	795
2022-07-13	795	799	795	798	4,900	798
2022-07-12	792	799	791	795	7,600	795
2022-07-11	804	804	792	798	24,900	798
2022-07-08	779	789	779	789	16,300	789
2022-07-07	780	780	777	780	2,200	780
2022-07-06	788	788	776	780	11,300	780
2022-07-05	786	789	777	781	26,500	781
2022-07-04	776	782	773	782	6,600	782
2022-07-01	778	783	774	776	23,400	776
2022-06-30	773	776	773	776	8,700	776
2022-06-29	764	773	760	771	15,100	771
2022-06-28	760	762	758	760	11,000	760
2022-06-27	760	760	757	759	11,800	759
2022-06-24	763	764	757	760	7,400	760
2022-06-23	752	760	750	760	8,200	760
2022-06-22	750	751	747	749	4,000	749
2022-06-21	749	751	747	747	5,000	747
2022-06-20	748	748	735	740	7,900	740
2022-06-17	750	751	743	748	16,600	748
2022-06-16	752	754	751	752	4,800	752
2022-06-15	753	753	746	748	7,700	748
2022-06-14	756	756	750	751	11,400	751
2022-06-13	756	756	752	756	12,300	756
2022-06-10	761	761	753	759	10,800	759
2022-06-09	754	759	752	756	10,000	756
2022-06-08	760	762	746	754	35,100	754
2022-06-07	762	765	759	760	10,200	760
2022-06-06	768	768	759	762	11,100	762
2022-06-03	766	766	750	758	37,400	758
2022-06-02	765	766	762	766	7,400	766
2022-06-01	753	764	753	763	11,400	763
2022-05-31	768	770	754	761	21,200	761
2022-05-30	755	772	754	766	14,300	766
2022-05-27	768	768	754	754	15,800	754
2022-05-26	762	778	756	762	44,200	762
2022-05-25	752	778	752	767	67,000	767
2022-05-24	746	749	743	745	12,600	745
2022-05-23	744	749	741	745	22,700	745
2022-05-20	738	747	738	744	17,400	744
2022-05-19	737	743	737	738	13,600	738
2022-05-18	737	748	737	744	11,300	744
2022-05-17	748	748	738	741	12,900	741
2022-05-16	740	740	734	738	14,000	738
2022-05-13	735	744	735	739	7,700	739
2022-05-12	742	742	736	736	9,800	736
2022-05-11	746	748	741	742	12,800	742
2022-05-10	749	749	737	746	20,300	746
2022-05-09	749	749	741	745	19,200	745
2022-05-06	746	747	743	747	10,100	747
2022-05-02	740	746	738	745	8,300	745
2022-04-28	742	746	739	744	4,800	744
2022-04-27	739	741	734	737	7,800	737
2022-04-26	743	746	739	745	10,300	745
2022-04-25	729	742	729	739	11,000	739
2022-04-22	740	742	733	739	14,200	739
2022-04-21	742	751	735	743	18,700	743
2022-04-20	729	742	725	742	26,200	742
2022-04-19	724	734	719	729	17,900	729
2022-04-18	719	729	719	720	13,300	720
2022-04-15	736	739	715	725	56,700	725
2022-04-14	723	752	723	743	21,900	743
2022-04-13	725	734	724	731	10,400	731
2022-04-12	724	728	717	725	13,700	725
2022-04-11	726	726	716	724	11,500	724
2022-04-08	721	726	717	726	13,000	726
2022-04-07	729	729	719	724	19,700	724
2022-04-06	733	744	727	729	17,200	729
2022-04-05	724	744	724	733	11,600	733
2022-04-04	729	734	726	727	14,200	727
2022-04-01	738	738	725	729	21,500	729
2022-03-31	730	744	729	743	40,100	743
2022-03-30	733	733	722	730	21,200	730
2022-03-29	715	731	715	731	21,000	731
2022-03-28	727	727	713	714	14,100	714
2022-03-25	727	732	716	727	18,200	727
2022-03-24	724	728	720	725	10,900	725
2022-03-23	722	726	717	719	20,700	719
2022-03-22	733	734	721	721	12,100	721
2022-03-18	710	733	710	733	26,200	733
2022-03-17	717	726	705	716	41,000	716
2022-03-16	711	715	698	714	27,500	714
2022-03-15	695	711	695	711	31,900	711
2022-03-14	702	708	691	700	18,100	700
2022-03-11	701	702	684	701	37,800	701
2022-03-10	690	703	687	698	39,600	698
2022-03-09	668	687	668	676	29,400	676
2022-03-08	685	691	668	668	44,700	668
2022-03-07	693	693	681	686	55,000	686
2022-03-04	708	708	693	700	43,900	700
2022-03-03	710	712	701	703	22,200	703
2022-03-02	713	713	703	706	35,300	706
2022-03-01	725	725	718	719	25,000	719
2022-02-28	705	727	698	726	65,800	726
2022-02-25	704	710	691	696	106,600	696
2022-02-24	733	748	733	742	92,100	742
2022-02-22	741	745	735	738	49,900	738
2022-02-21	743	745	737	742	39,300	742
2022-02-18	740	750	740	742	34,800	742
2022-02-17	750	750	740	743	48,800	743
2022-02-16	750	755	747	751	56,300	751
2022-02-15	750	759	745	750	44,900	750
2022-02-14	760	760	742	750	59,100	750
2022-02-10	761	767	756	760	48,400	760
2022-02-09	762	771	757	760	50,400	760
2022-02-08	766	776	760	762	41,800	762
2022-02-07	773	775	760	766	19,400	766
2022-02-04	754	770	751	769	32,000	769
2022-02-03	743	757	741	757	28,000	757
2022-02-02	730	751	730	748	41,500	748
2022-02-01	735	747	727	729	52,800	729
2022-01-31	711	735	710	735	55,100	735
2022-01-28	705	716	695	715	45,500	715
2022-01-27	727	727	692	695	112,000	695
2022-01-26	706	726	706	718	36,000	718
2022-01-25	725	725	706	711	52,100	711
2022-01-24	710	723	705	718	54,600	718
2022-01-21	713	720	705	714	100,900	714
2022-01-20	716	729	713	719	82,600	719
2022-01-19	727	745	717	719	132,500	719
2022-01-18	715	743	715	741	132,100	741
2022-01-17	776	784	720	723	403,700	723
2022-01-14	874	874	846	851	73,900	851
2022-01-13	884	887	869	876	52,700	876
2022-01-12	873	888	872	884	52,000	884
2022-01-11	870	873	853	865	42,000	865
2022-01-07	869	878	849	869	61,300	869
2022-01-06	872	875	855	859	76,000	859
2022-01-05	886	892	870	872	54,800	872
2022-01-04	876	885	871	885	53,800	885

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]

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]