2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	802	804	800	800	24,700	800
2023-12-28	802	802	796	801	22,500	801
2023-12-27	795	798	793	796	32,000	796
2023-12-26	789	795	789	794	20,000	794
2023-12-25	789	792	788	788	20,900	788
2023-12-22	782	787	782	787	11,400	787
2023-12-21	781	787	780	785	16,100	785
2023-12-20	781	789	780	781	24,500	781
2023-12-19	782	783	777	783	29,200	783
2023-12-18	786	786	777	781	39,000	781
2023-12-15	790	790	781	782	13,400	782
2023-12-14	793	793	780	783	37,000	783
2023-12-13	792	794	787	791	20,900	791
2023-12-12	797	800	791	792	15,300	792
2023-12-11	808	808	792	796	25,000	796
2023-12-08	790	793	787	789	24,200	789
2023-12-07	799	799	792	793	19,300	793
2023-12-06	793	800	793	799	18,100	799
2023-12-05	799	802	794	795	21,800	795
2023-12-04	801	801	795	798	26,100	798
2023-12-01	809	809	800	801	15,000	801
2023-11-30	800	810	798	810	37,800	810
2023-11-29	794	799	793	798	20,000	798
2023-11-28	791	792	788	792	26,200	792
2023-11-27	790	792	787	788	10,700	788
2023-11-24	780	784	778	783	17,000	783
2023-11-22	780	784	778	780	19,600	780
2023-11-21	780	787	777	782	22,300	782
2023-11-20	780	783	776	777	32,100	777
2023-11-17	774	779	773	779	18,200	779
2023-11-16	775	776	771	775	16,000	775
2023-11-15	776	777	773	774	35,300	774
2023-11-14	777	777	773	774	17,400	774
2023-11-13	773	777	771	777	21,300	777
2023-11-10	767	771	766	771	11,800	771
2023-11-09	767	771	759	771	49,100	771
2023-11-08	776	777	763	769	60,100	769
2023-11-07	776	778	773	775	16,100	775
2023-11-06	773	777	773	777	19,200	777
2023-11-02	772	774	768	769	21,400	769
2023-11-01	769	775	769	772	17,200	772
2023-10-31	766	773	763	766	23,300	766
2023-10-30	768	771	765	768	11,200	768
2023-10-27	769	775	766	768	23,400	768
2023-10-26	762	773	762	766	30,800	766
2023-10-25	765	771	764	766	24,900	766
2023-10-24	769	775	754	760	45,600	760
2023-10-23	776	779	766	768	27,200	768
2023-10-20	776	779	771	779	25,900	779
2023-10-19	779	782	771	772	33,500	772
2023-10-18	780	786	775	783	16,300	783
2023-10-17	773	785	771	780	41,100	780
2023-10-16	798	798	763	773	149,900	773
2023-10-13	796	801	793	798	35,400	798
2023-10-12	801	801	792	799	21,200	799
2023-10-11	795	801	792	800	27,000	800
2023-10-10	793	797	789	791	24,700	791
2023-10-06	775	787	775	785	17,300	785
2023-10-05	770	775	766	770	24,400	770
2023-10-04	765	773	762	762	52,000	762
2023-10-03	789	790	773	773	45,500	773
2023-10-02	790	796	788	788	18,100	788
2023-09-29	797	798	786	788	25,000	788
2023-09-28	797	802	796	797	12,300	797
2023-09-27	797	801	794	797	20,100	797
2023-09-26	798	800	795	799	12,800	799
2023-09-25	796	801	794	798	14,200	798
2023-09-22	795	796	788	794	24,900	794
2023-09-21	801	803	795	795	16,400	795
2023-09-20	807	810	803	804	26,400	804
2023-09-19	799	804	796	804	38,600	804
2023-09-15	796	797	793	797	18,900	797
2023-09-14	793	798	791	796	33,000	796
2023-09-13	790	795	790	793	24,300	793
2023-09-12	792	795	789	790	18,600	790
2023-09-11	792	793	787	791	25,200	791
2023-09-08	790	793	787	789	33,700	789
2023-09-07	793	796	791	791	16,000	791
2023-09-06	789	795	789	790	28,500	790
2023-09-05	790	793	788	789	35,500	789
2023-09-04	797	799	788	789	84,900	789
2023-09-01	799	802	795	797	35,000	797
2023-08-31	793	801	793	796	42,000	796
2023-08-30	799	810	787	792	171,900	792
2023-08-29	826	834	820	829	107,200	829
2023-08-28	831	834	824	825	68,200	825
2023-08-25	826	831	823	831	39,600	831
2023-08-24	832	834	828	832	32,400	832
2023-08-23	826	832	824	832	27,200	832
2023-08-22	819	827	818	826	38,600	826
2023-08-21	812	826	812	825	36,900	825
2023-08-18	820	823	813	817	60,000	817
2023-08-17	829	829	816	822	42,200	822
2023-08-16	846	846	824	832	77,400	832
2023-08-15	855	855	843	847	43,500	847
2023-08-14	851	855	850	851	31,000	851
2023-08-10	855	855	845	850	39,800	850
2023-08-09	857	858	849	856	32,500	856
2023-08-08	865	870	860	860	26,600	860
2023-08-07	849	863	842	863	38,300	863
2023-08-04	845	853	841	851	52,700	851
2023-08-03	860	860	844	845	80,000	845
2023-08-02	872	874	861	865	67,800	865
2023-08-01	869	877	865	874	103,000	874
2023-07-31	875	885	860	862	162,600	862
2023-07-28	853	861	848	856	85,500	856
2023-07-27	852	860	850	853	78,100	853
2023-07-26	846	855	841	851	79,600	851
2023-07-25	831	850	831	841	118,300	841
2023-07-24	840	840	828	830	37,400	830
2023-07-21	837	842	833	834	86,700	834
2023-07-20	814	837	814	832	111,500	832
2023-07-19	812	819	810	817	55,600	817
2023-07-18	832	832	801	810	166,100	810
2023-07-14	840	841	832	834	62,900	834
2023-07-13	831	843	827	843	55,000	843
2023-07-12	828	838	825	832	47,500	832
2023-07-11	824	834	821	831	62,400	831
2023-07-10	820	824	814	818	43,100	818
2023-07-07	810	820	805	819	43,700	819
2023-07-06	835	835	812	815	81,600	815
2023-07-05	841	841	823	835	119,600	835
2023-07-04	864	865	832	841	327,200	841
2023-07-03	817	823	814	819	64,700	819
2023-06-30	808	810	803	809	30,900	809
2023-06-29	799	808	797	803	23,300	803
2023-06-28	792	800	790	799	14,600	799
2023-06-27	801	801	787	792	42,400	792
2023-06-26	805	805	796	799	40,400	799
2023-06-23	808	817	800	802	78,400	802
2023-06-22	799	807	799	804	65,400	804
2023-06-21	793	799	789	798	27,300	798
2023-06-20	792	794	787	792	27,900	792
2023-06-19	785	795	784	789	46,600	789
2023-06-16	780	786	780	784	18,200	784
2023-06-15	780	784	780	783	15,400	783
2023-06-14	779	782	776	782	24,000	782
2023-06-13	783	783	775	777	30,900	777
2023-06-12	779	784	779	783	33,300	783
2023-06-09	773	779	773	779	24,700	779
2023-06-08	782	782	773	773	34,800	773
2023-06-07	784	786	780	782	41,700	782
2023-06-06	777	784	776	784	27,600	784
2023-06-05	778	779	776	778	22,400	778
2023-06-02	776	780	775	776	19,200	776
2023-06-01	779	779	770	772	31,100	772
2023-05-31	776	778	773	776	27,500	776
2023-05-30	781	784	773	773	52,000	773
2023-05-29	773	782	769	778	88,700	778
2023-05-26	768	768	761	761	26,300	761
2023-05-25	767	769	763	764	19,600	764
2023-05-24	760	767	760	765	21,600	765
2023-05-23	767	771	761	761	40,100	761
2023-05-22	759	767	759	764	24,300	764
2023-05-19	758	759	753	759	25,300	759
2023-05-18	763	763	757	757	20,900	757
2023-05-17	757	761	757	758	14,800	758
2023-05-16	761	763	757	757	35,800	757
2023-05-15	762	764	760	760	30,600	760
2023-05-12	768	768	760	761	36,100	761
2023-05-11	774	774	764	766	32,200	766
2023-05-10	776	777	772	774	31,700	774
2023-05-09	771	775	770	774	22,700	774
2023-05-08	769	772	767	771	23,600	771
2023-05-02	770	770	762	765	24,800	765
2023-05-01	768	774	763	770	27,700	770
2023-04-28	760	765	758	760	20,500	760
2023-04-27	760	762	757	760	18,600	760
2023-04-26	762	766	760	760	12,800	760
2023-04-25	762	767	758	762	30,600	762
2023-04-24	770	772	762	762	20,800	762
2023-04-21	769	770	764	770	18,300	770
2023-04-20	767	770	764	770	24,300	770
2023-04-19	763	768	760	768	20,400	768
2023-04-18	758	766	755	763	36,300	763
2023-04-17	755	758	751	752	35,000	752
2023-04-14	747	749	737	745	32,500	745
2023-04-13	744	753	742	746	22,800	746
2023-04-12	738	744	738	743	21,000	743
2023-04-11	740	740	735	736	9,300	736
2023-04-10	739	741	734	737	19,500	737
2023-04-07	735	738	732	738	9,400	738
2023-04-06	734	737	731	735	18,300	735
2023-04-05	738	738	731	738	27,000	738
2023-04-04	743	744	737	738	17,100	738
2023-04-03	736	744	735	744	26,600	744
2023-03-31	728	736	728	736	15,700	736
2023-03-30	728	731	725	729	19,200	729
2023-03-29	725	728	721	728	30,700	728
2023-03-28	728	730	720	721	41,300	721
2023-03-27	725	729	723	726	27,800	726
2023-03-24	727	728	720	720	41,900	720
2023-03-23	730	730	722	727	14,200	727
2023-03-22	727	733	725	726	38,500	726
2023-03-20	747	747	721	727	39,600	727
2023-03-17	732	742	729	741	36,400	741
2023-03-16	727	731	720	721	65,400	721
2023-03-15	747	754	742	746	38,800	746
2023-03-14	755	755	732	733	84,600	733
2023-03-13	768	771	750	758	55,800	758
2023-03-10	779	780	768	768	43,600	768
2023-03-09	777	786	774	784	53,200	784
2023-03-08	782	782	772	774	58,000	774
2023-03-07	787	787	775	782	50,200	782
2023-03-06	774	775	766	769	39,100	769
2023-03-03	778	779	772	774	26,000	774
2023-03-02	766	782	766	778	48,100	778
2023-03-01	766	771	760	769	47,800	769
2023-02-28	778	778	768	768	49,500	768
2023-02-27	777	784	771	773	89,300	773
2023-02-24	789	793	780	793	114,800	793
2023-02-22	799	799	786	786	114,300	786
2023-02-21	804	804	791	793	79,400	793
2023-02-20	825	827	799	805	126,900	805
2023-02-17	822	836	815	815	110,800	815
2023-02-16	791	833	788	830	280,300	830
2023-02-15	797	803	785	794	82,200	794
2023-02-14	771	799	771	797	123,500	797
2023-02-13	780	781	756	770	156,000	770
2023-02-10	796	806	781	787	165,800	787
2023-02-09	811	831	794	797	258,900	797
2023-02-08	787	807	784	805	388,100	805
2023-02-07	853	885	808	817	810,500	817
2023-02-06	967	997	935	958	347,900	958
2023-02-03	920	965	906	965	226,100	965
2023-02-02	897	935	887	922	226,200	922
2023-02-01	898	900	870	895	136,000	895
2023-01-31	850	916	841	898	307,700	898
2023-01-30	851	870	837	857	286,000	857
2023-01-27	820	837	806	836	194,200	836
2023-01-26	779	812	778	809	93,700	809
2023-01-25	777	779	775	778	10,700	778
2023-01-24	776	778	775	776	7,200	776
2023-01-23	773	774	770	774	8,400	774
2023-01-20	766	771	766	770	6,500	770
2023-01-19	771	774	768	769	13,400	769
2023-01-18	771	777	771	773	9,900	773
2023-01-17	775	775	769	773	5,600	773
2023-01-16	767	774	760	772	26,400	772
2023-01-13	771	778	767	778	23,300	778
2023-01-12	770	776	769	772	13,400	772
2023-01-11	773	775	771	775	14,500	775
2023-01-10	773	778	768	768	21,500	768
2023-01-06	781	783	773	773	12,100	773
2023-01-05	770	781	770	781	31,800	781
2023-01-04	755	764	751	764	37,500	764

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

2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2023年度]

2927 (株)AFC-HDアムスライフサイエンスの時系列データ [2023年度]