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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 884 | 884 | 879 | 883 | 33,900 | 883 |
| 2025-12-29 | 885 | 885 | 879 | 884 | 37,100 | 884 |
| 2025-12-26 | 874 | 883 | 874 | 881 | 37,900 | 881 |
| 2025-12-25 | 870 | 873 | 869 | 873 | 27,900 | 873 |
| 2025-12-24 | 867 | 873 | 867 | 869 | 25,800 | 869 |
| 2025-12-23 | 865 | 869 | 863 | 869 | 34,200 | 869 |
| 2025-12-22 | 863 | 866 | 863 | 865 | 19,100 | 865 |
| 2025-12-19 | 864 | 867 | 863 | 863 | 22,800 | 863 |
| 2025-12-18 | 865 | 865 | 862 | 865 | 16,200 | 865 |
| 2025-12-17 | 863 | 864 | 861 | 862 | 14,100 | 862 |
| 2025-12-16 | 867 | 867 | 863 | 863 | 11,500 | 863 |
| 2025-12-15 | 866 | 867 | 864 | 865 | 18,000 | 865 |
| 2025-12-12 | 868 | 868 | 862 | 863 | 10,400 | 863 |
| 2025-12-11 | 868 | 869 | 861 | 862 | 19,700 | 862 |
| 2025-12-10 | 867 | 871 | 867 | 868 | 26,800 | 868 |
| 2025-12-09 | 862 | 864 | 860 | 864 | 22,400 | 864 |
| 2025-12-08 | 863 | 863 | 858 | 862 | 19,700 | 862 |
| 2025-12-05 | 859 | 859 | 857 | 857 | 16,500 | 857 |
| 2025-12-04 | 860 | 863 | 860 | 861 | 13,100 | 861 |
| 2025-12-03 | 867 | 867 | 860 | 861 | 19,900 | 861 |
| 2025-12-02 | 869 | 869 | 864 | 866 | 23,800 | 866 |
| 2025-12-01 | 875 | 875 | 867 | 867 | 31,600 | 867 |
| 2025-11-28 | 865 | 871 | 865 | 869 | 33,500 | 869 |
| 2025-11-27 | 860 | 865 | 859 | 864 | 24,000 | 864 |
| 2025-11-26 | 864 | 864 | 856 | 857 | 19,100 | 857 |
| 2025-11-25 | 870 | 870 | 856 | 856 | 24,800 | 856 |
| 2025-11-21 | 858 | 862 | 857 | 861 | 16,900 | 861 |
| 2025-11-20 | 854 | 858 | 850 | 855 | 17,200 | 855 |
| 2025-11-19 | 854 | 855 | 851 | 852 | 9,000 | 852 |
| 2025-11-18 | 857 | 857 | 851 | 853 | 21,000 | 853 |
| 2025-11-17 | 866 | 866 | 855 | 857 | 18,200 | 857 |
| 2025-11-14 | 862 | 864 | 860 | 862 | 16,600 | 862 |
| 2025-11-13 | 863 | 865 | 860 | 865 | 12,100 | 865 |
| 2025-11-12 | 858 | 863 | 856 | 859 | 18,600 | 859 |
| 2025-11-11 | 859 | 860 | 854 | 857 | 19,500 | 857 |
| 2025-11-10 | 855 | 859 | 853 | 856 | 29,100 | 856 |
| 2025-11-07 | 845 | 848 | 842 | 848 | 18,900 | 848 |
| 2025-11-06 | 844 | 845 | 840 | 843 | 15,200 | 843 |
| 2025-11-05 | 841 | 842 | 835 | 842 | 64,300 | 842 |
| 2025-11-04 | 853 | 853 | 837 | 844 | 97,400 | 844 |
| 2025-10-31 | 851 | 856 | 848 | 851 | 39,700 | 851 |
| 2025-10-30 | 855 | 858 | 848 | 850 | 74,700 | 850 |
| 2025-10-29 | 873 | 874 | 851 | 852 | 135,900 | 852 |
| 2025-10-28 | 882 | 883 | 874 | 874 | 44,400 | 874 |
| 2025-10-27 | 888 | 889 | 881 | 882 | 47,100 | 882 |
| 2025-10-24 | 884 | 886 | 883 | 884 | 28,200 | 884 |
| 2025-10-23 | 873 | 891 | 871 | 884 | 170,500 | 884 |
| 2025-10-22 | 872 | 874 | 871 | 873 | 8,100 | 873 |
| 2025-10-21 | 872 | 873 | 869 | 871 | 21,800 | 871 |
| 2025-10-20 | 869 | 874 | 867 | 874 | 25,800 | 874 |
| 2025-10-17 | 868 | 870 | 862 | 864 | 22,800 | 864 |
| 2025-10-16 | 869 | 871 | 861 | 869 | 66,500 | 869 |
| 2025-10-15 | 861 | 873 | 860 | 873 | 38,600 | 873 |
| 2025-10-14 | 860 | 863 | 855 | 860 | 51,500 | 860 |
| 2025-10-10 | 870 | 872 | 863 | 864 | 32,100 | 864 |
| 2025-10-09 | 870 | 872 | 868 | 872 | 25,100 | 872 |
| 2025-10-08 | 870 | 873 | 870 | 871 | 10,900 | 871 |
| 2025-10-07 | 870 | 874 | 870 | 873 | 25,400 | 873 |
| 2025-10-06 | 869 | 875 | 869 | 875 | 85,300 | 875 |
| 2025-10-03 | 857 | 862 | 857 | 860 | 11,300 | 860 |
| 2025-10-02 | 863 | 863 | 856 | 859 | 33,600 | 859 |
| 2025-10-01 | 869 | 870 | 861 | 862 | 58,400 | 862 |
| 2025-09-30 | 870 | 870 | 864 | 869 | 29,400 | 869 |
| 2025-09-29 | 870 | 872 | 865 | 868 | 43,500 | 868 |
| 2025-09-26 | 867 | 869 | 864 | 867 | 47,000 | 867 |
| 2025-09-25 | 864 | 866 | 861 | 866 | 20,700 | 866 |
| 2025-09-24 | 864 | 866 | 862 | 864 | 31,200 | 864 |
| 2025-09-22 | 864 | 865 | 863 | 865 | 32,300 | 865 |
| 2025-09-19 | 868 | 868 | 862 | 863 | 35,700 | 863 |
| 2025-09-18 | 869 | 869 | 865 | 868 | 16,400 | 868 |
| 2025-09-17 | 869 | 869 | 865 | 869 | 28,400 | 869 |
| 2025-09-16 | 864 | 869 | 864 | 868 | 35,400 | 868 |
| 2025-09-12 | 863 | 865 | 862 | 862 | 14,500 | 862 |
| 2025-09-11 | 863 | 865 | 861 | 864 | 20,200 | 864 |
| 2025-09-10 | 865 | 865 | 859 | 861 | 20,900 | 861 |
| 2025-09-09 | 872 | 872 | 861 | 865 | 28,400 | 865 |
| 2025-09-08 | 870 | 874 | 869 | 869 | 45,500 | 869 |
| 2025-09-05 | 862 | 866 | 859 | 866 | 27,000 | 866 |
| 2025-09-04 | 855 | 862 | 854 | 862 | 41,700 | 862 |
| 2025-09-03 | 858 | 858 | 853 | 854 | 21,900 | 854 |
| 2025-09-02 | 856 | 858 | 855 | 857 | 83,000 | 857 |
| 2025-09-01 | 866 | 866 | 857 | 857 | 129,700 | 857 |
| 2025-08-29 | 868 | 868 | 860 | 866 | 157,300 | 866 |
| 2025-08-28 | 864 | 869 | 858 | 866 | 267,400 | 866 |
| 2025-08-27 | 895 | 897 | 893 | 897 | 87,800 | 897 |
| 2025-08-26 | 893 | 895 | 892 | 895 | 39,700 | 895 |
| 2025-08-25 | 892 | 894 | 891 | 892 | 51,100 | 892 |
| 2025-08-22 | 890 | 892 | 889 | 892 | 39,500 | 892 |
| 2025-08-21 | 892 | 892 | 890 | 890 | 20,900 | 890 |
| 2025-08-20 | 890 | 893 | 890 | 892 | 37,900 | 892 |
| 2025-08-19 | 888 | 890 | 887 | 890 | 50,700 | 890 |
| 2025-08-18 | 889 | 889 | 888 | 888 | 27,000 | 888 |
| 2025-08-15 | 887 | 889 | 886 | 889 | 34,000 | 889 |
| 2025-08-14 | 888 | 889 | 887 | 888 | 43,500 | 888 |
| 2025-08-13 | 890 | 890 | 887 | 888 | 31,100 | 888 |
| 2025-08-12 | 890 | 890 | 888 | 890 | 36,400 | 890 |
| 2025-08-08 | 886 | 889 | 884 | 889 | 31,600 | 889 |
| 2025-08-07 | 887 | 889 | 886 | 886 | 38,900 | 886 |
| 2025-08-06 | 884 | 887 | 884 | 886 | 17,800 | 886 |
| 2025-08-05 | 886 | 888 | 884 | 885 | 19,700 | 885 |
| 2025-08-04 | 882 | 886 | 880 | 886 | 28,100 | 886 |
| 2025-08-01 | 885 | 888 | 880 | 883 | 52,200 | 883 |
| 2025-07-31 | 885 | 889 | 884 | 888 | 23,800 | 888 |
| 2025-07-30 | 884 | 888 | 881 | 886 | 33,500 | 886 |
| 2025-07-29 | 886 | 887 | 884 | 885 | 18,500 | 885 |
| 2025-07-28 | 887 | 890 | 885 | 888 | 26,800 | 888 |
| 2025-07-25 | 893 | 893 | 885 | 887 | 27,500 | 887 |
| 2025-07-24 | 887 | 895 | 887 | 892 | 36,400 | 892 |
| 2025-07-23 | 889 | 889 | 885 | 886 | 33,000 | 886 |
| 2025-07-22 | 887 | 887 | 884 | 887 | 21,000 | 887 |
| 2025-07-18 | 883 | 887 | 882 | 885 | 13,900 | 885 |
| 2025-07-17 | 887 | 889 | 882 | 882 | 20,900 | 882 |
| 2025-07-16 | 886 | 889 | 883 | 883 | 30,200 | 883 |
| 2025-07-15 | 877 | 890 | 877 | 883 | 31,000 | 883 |
| 2025-07-14 | 883 | 883 | 876 | 877 | 31,000 | 877 |
| 2025-07-11 | 886 | 888 | 879 | 884 | 57,000 | 884 |
| 2025-07-10 | 883 | 889 | 875 | 885 | 35,200 | 885 |
| 2025-07-09 | 870 | 872 | 869 | 872 | 14,700 | 872 |
| 2025-07-08 | 860 | 871 | 860 | 868 | 21,600 | 868 |
| 2025-07-07 | 863 | 863 | 858 | 859 | 11,100 | 859 |
| 2025-07-04 | 858 | 859 | 856 | 857 | 13,500 | 857 |
| 2025-07-03 | 860 | 861 | 858 | 858 | 8,800 | 858 |
| 2025-07-02 | 861 | 863 | 859 | 860 | 10,200 | 860 |
| 2025-07-01 | 860 | 862 | 859 | 860 | 13,800 | 860 |
| 2025-06-30 | 863 | 865 | 861 | 863 | 14,400 | 863 |
| 2025-06-27 | 860 | 862 | 858 | 861 | 12,300 | 861 |
| 2025-06-26 | 862 | 862 | 859 | 859 | 6,500 | 859 |
| 2025-06-25 | 860 | 862 | 859 | 862 | 6,100 | 862 |
| 2025-06-24 | 859 | 860 | 857 | 860 | 5,600 | 860 |
| 2025-06-23 | 859 | 859 | 850 | 857 | 17,800 | 857 |
| 2025-06-20 | 864 | 864 | 860 | 861 | 5,400 | 861 |
| 2025-06-19 | 861 | 863 | 859 | 863 | 8,400 | 863 |
| 2025-06-18 | 864 | 864 | 858 | 861 | 8,400 | 861 |
| 2025-06-17 | 863 | 863 | 858 | 862 | 8,100 | 862 |
| 2025-06-16 | 857 | 859 | 856 | 858 | 5,800 | 858 |
| 2025-06-13 | 862 | 863 | 856 | 857 | 7,800 | 857 |
| 2025-06-12 | 862 | 862 | 857 | 862 | 8,900 | 862 |
| 2025-06-11 | 859 | 860 | 858 | 860 | 7,100 | 860 |
| 2025-06-10 | 863 | 863 | 855 | 858 | 8,000 | 858 |
| 2025-06-09 | 862 | 862 | 857 | 860 | 6,300 | 860 |
| 2025-06-06 | 860 | 860 | 856 | 859 | 4,600 | 859 |
| 2025-06-05 | 855 | 858 | 852 | 854 | 11,200 | 854 |
| 2025-06-04 | 861 | 862 | 856 | 857 | 4,700 | 857 |
| 2025-06-03 | 858 | 862 | 856 | 861 | 9,500 | 861 |
| 2025-06-02 | 865 | 865 | 858 | 863 | 11,900 | 863 |
| 2025-05-30 | 862 | 862 | 857 | 859 | 9,200 | 859 |
| 2025-05-29 | 860 | 860 | 856 | 860 | 7,900 | 860 |
| 2025-05-28 | 859 | 859 | 856 | 859 | 6,100 | 859 |
| 2025-05-27 | 855 | 858 | 855 | 858 | 8,100 | 858 |
| 2025-05-26 | 850 | 856 | 850 | 853 | 7,100 | 853 |
| 2025-05-23 | 854 | 855 | 846 | 853 | 7,000 | 853 |
| 2025-05-22 | 853 | 854 | 851 | 854 | 4,800 | 854 |
| 2025-05-21 | 846 | 853 | 846 | 853 | 2,800 | 853 |
| 2025-05-20 | 849 | 854 | 845 | 851 | 12,400 | 851 |
| 2025-05-19 | 851 | 852 | 848 | 849 | 9,100 | 849 |
| 2025-05-16 | 849 | 852 | 846 | 847 | 5,700 | 847 |
| 2025-05-15 | 845 | 848 | 844 | 846 | 5,800 | 846 |
| 2025-05-14 | 846 | 848 | 845 | 845 | 2,700 | 845 |
| 2025-05-13 | 851 | 852 | 842 | 845 | 10,200 | 845 |
| 2025-05-12 | 842 | 847 | 840 | 840 | 12,000 | 840 |
| 2025-05-09 | 841 | 845 | 840 | 841 | 4,800 | 841 |
| 2025-05-08 | 844 | 844 | 840 | 841 | 4,300 | 841 |
| 2025-05-07 | 842 | 853 | 841 | 841 | 10,400 | 841 |
| 2025-05-02 | 857 | 857 | 844 | 844 | 10,700 | 844 |
| 2025-05-01 | 854 | 854 | 848 | 851 | 7,800 | 851 |
| 2025-04-30 | 850 | 853 | 845 | 853 | 12,600 | 853 |
| 2025-04-28 | 838 | 846 | 836 | 846 | 7,900 | 846 |
| 2025-04-25 | 839 | 840 | 834 | 835 | 4,100 | 835 |
| 2025-04-24 | 842 | 842 | 835 | 835 | 6,900 | 835 |
| 2025-04-23 | 839 | 843 | 838 | 841 | 6,800 | 841 |
| 2025-04-22 | 838 | 844 | 837 | 839 | 5,800 | 839 |
| 2025-04-21 | 847 | 847 | 840 | 845 | 4,900 | 845 |
| 2025-04-18 | 837 | 846 | 837 | 845 | 5,300 | 845 |
| 2025-04-17 | 841 | 843 | 838 | 838 | 6,800 | 838 |
| 2025-04-16 | 835 | 844 | 833 | 841 | 7,700 | 841 |
| 2025-04-15 | 835 | 844 | 832 | 834 | 10,800 | 834 |
| 2025-04-14 | 837 | 846 | 837 | 842 | 17,000 | 842 |
| 2025-04-11 | 806 | 829 | 806 | 829 | 13,600 | 829 |
| 2025-04-10 | 836 | 836 | 812 | 836 | 9,500 | 836 |
| 2025-04-09 | 808 | 819 | 800 | 809 | 16,800 | 809 |
| 2025-04-08 | 785 | 825 | 785 | 808 | 28,700 | 808 |
| 2025-04-07 | 799 | 805 | 765 | 767 | 86,200 | 767 |
| 2025-04-04 | 841 | 854 | 812 | 825 | 55,000 | 825 |
| 2025-04-03 | 840 | 844 | 831 | 839 | 14,800 | 839 |
| 2025-04-02 | 859 | 859 | 851 | 851 | 5,800 | 851 |
| 2025-04-01 | 861 | 861 | 856 | 859 | 3,100 | 859 |
| 2025-03-31 | 856 | 860 | 853 | 860 | 10,600 | 860 |
| 2025-03-28 | 865 | 865 | 860 | 863 | 4,700 | 863 |
| 2025-03-27 | 863 | 867 | 858 | 865 | 21,600 | 865 |
| 2025-03-26 | 863 | 863 | 855 | 862 | 10,400 | 862 |
| 2025-03-25 | 859 | 863 | 856 | 863 | 11,600 | 863 |
| 2025-03-24 | 863 | 863 | 856 | 858 | 10,600 | 858 |
| 2025-03-21 | 855 | 860 | 855 | 860 | 31,000 | 860 |
| 2025-03-19 | 846 | 851 | 845 | 850 | 11,600 | 850 |
| 2025-03-18 | 845 | 852 | 844 | 845 | 25,600 | 845 |
| 2025-03-17 | 840 | 844 | 838 | 840 | 15,900 | 840 |
| 2025-03-14 | 837 | 841 | 836 | 837 | 8,400 | 837 |
| 2025-03-13 | 841 | 842 | 836 | 838 | 9,700 | 838 |
| 2025-03-12 | 833 | 841 | 833 | 840 | 7,500 | 840 |
| 2025-03-11 | 836 | 836 | 824 | 833 | 28,000 | 833 |
| 2025-03-10 | 844 | 844 | 835 | 835 | 17,500 | 835 |
| 2025-03-07 | 843 | 843 | 836 | 836 | 16,200 | 836 |
| 2025-03-06 | 843 | 846 | 840 | 843 | 77,800 | 843 |
| 2025-03-05 | 835 | 843 | 833 | 842 | 92,000 | 842 |
| 2025-03-04 | 832 | 840 | 831 | 835 | 21,400 | 835 |
| 2025-03-03 | 836 | 837 | 830 | 834 | 19,500 | 834 |
| 2025-02-28 | 841 | 841 | 830 | 834 | 153,200 | 834 |
| 2025-02-27 | 845 | 845 | 836 | 841 | 166,300 | 841 |
| 2025-02-26 | 872 | 872 | 860 | 862 | 50,000 | 862 |
| 2025-02-25 | 861 | 869 | 860 | 868 | 40,600 | 868 |
| 2025-02-21 | 863 | 868 | 850 | 852 | 48,800 | 852 |
| 2025-02-20 | 878 | 879 | 866 | 870 | 26,100 | 870 |
| 2025-02-19 | 880 | 881 | 878 | 879 | 16,900 | 879 |
| 2025-02-18 | 882 | 885 | 880 | 881 | 15,400 | 881 |
| 2025-02-17 | 882 | 885 | 882 | 882 | 11,300 | 882 |
| 2025-02-14 | 885 | 886 | 880 | 882 | 6,100 | 882 |
| 2025-02-13 | 882 | 885 | 880 | 885 | 8,300 | 885 |
| 2025-02-12 | 879 | 883 | 876 | 883 | 20,600 | 883 |
| 2025-02-10 | 880 | 884 | 879 | 882 | 11,000 | 882 |
| 2025-02-07 | 881 | 885 | 880 | 883 | 8,400 | 883 |
| 2025-02-06 | 869 | 882 | 869 | 879 | 15,300 | 879 |
| 2025-02-05 | 868 | 873 | 862 | 868 | 29,000 | 868 |
| 2025-02-04 | 870 | 877 | 868 | 869 | 17,700 | 869 |
| 2025-02-03 | 887 | 887 | 868 | 868 | 39,400 | 868 |
| 2025-01-31 | 892 | 898 | 890 | 890 | 31,000 | 890 |
| 2025-01-30 | 900 | 900 | 895 | 897 | 16,000 | 897 |
| 2025-01-29 | 901 | 901 | 894 | 900 | 21,300 | 900 |
| 2025-01-28 | 890 | 904 | 890 | 894 | 44,500 | 894 |
| 2025-01-27 | 889 | 893 | 888 | 890 | 16,600 | 890 |
| 2025-01-24 | 887 | 890 | 885 | 889 | 24,700 | 889 |
| 2025-01-23 | 885 | 886 | 882 | 882 | 8,600 | 882 |
| 2025-01-22 | 885 | 887 | 882 | 883 | 13,700 | 883 |
| 2025-01-21 | 879 | 886 | 879 | 885 | 22,600 | 885 |
| 2025-01-20 | 885 | 885 | 877 | 879 | 16,000 | 879 |
| 2025-01-17 | 884 | 885 | 878 | 883 | 17,200 | 883 |
| 2025-01-16 | 883 | 886 | 878 | 884 | 22,800 | 884 |
| 2025-01-15 | 865 | 889 | 864 | 886 | 105,500 | 886 |
| 2025-01-14 | 852 | 852 | 846 | 850 | 24,400 | 850 |
| 2025-01-10 | 849 | 850 | 846 | 850 | 13,400 | 850 |
| 2025-01-09 | 856 | 856 | 844 | 850 | 32,500 | 850 |
| 2025-01-08 | 856 | 857 | 855 | 856 | 14,600 | 856 |
| 2025-01-07 | 855 | 858 | 852 | 858 | 37,400 | 858 |
| 2025-01-06 | 849 | 851 | 846 | 851 | 43,000 | 851 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株